Date,Open,High,Low,Close,Volume,OpenInt
2006-12-14,12.33,12.33,12.33,12.33,0,0
2006-12-15,12.33,13.05,12.2,13.05,5622785,0
2006-12-18,12.695,12.988,12.358,12.777,466489,0
2006-12-19,12.513,12.602,12.33,12.593,316425,0
2006-12-20,12.33,12.602,12.33,12.555,170058,0
2006-12-21,12.513,13.287,12.42,13.287,203273,0
2006-12-22,12.831,13.233,12.611,12.959,44771,0
2006-12-26,12.522,12.786,12.33,12.786,96645,0
2006-12-27,12.503,12.92,12.484,12.84,50829,0
2006-12-28,12.54,12.822,12.465,12.657,46975,0
2006-12-29,12.555,12.831,12.555,12.831,35427,0
2007-01-03,12.532,12.93,12.236,12.92,84058,0
2007-01-04,12.256,12.805,12.256,12.657,66430,0
2007-01-05,12.339,12.868,12.339,12.649,43863,0
2007-01-08,12.42,12.786,12.33,12.721,32132,0
2007-01-09,12.437,12.786,12.391,12.786,30241,0
2007-01-10,12.437,12.786,12.437,12.695,41184,0
2007-01-11,12.585,12.796,12.455,12.786,65034,0
2007-01-12,12.666,12.786,12.475,12.712,230198,0
2007-01-16,13.044,13.333,12.859,13.084,131805,0
2007-01-17,13.015,13.425,13.015,13.295,53814,0
2007-01-18,13.17,13.425,13.103,13.16,102183,0
2007-01-19,13.15,13.343,13.15,13.188,66714,0
2007-01-22,13.15,13.188,12.968,13.112,57871,0
2007-01-23,13.084,13.243,13.015,13.103,92069,0
2007-01-24,13.377,13.7,12.968,13.15,531513,0
2007-01-25,13.243,13.287,13.015,13.207,56787,0
2007-01-26,13.15,13.198,13.103,13.122,220459,0
2007-01-29,12.757,13.15,12.757,13.15,82913,0
2007-01-30,13.103,13.207,13.035,13.103,109431,0
2007-01-31,13.006,13.215,12.911,13.17,343021,0
2007-02-01,13.015,13.516,13.015,13.405,168436,0
2007-02-02,13.279,14.157,13.279,13.926,298224,0
2007-02-05,13.881,14.182,13.817,14.044,162456,0
2007-02-06,13.926,14.329,13.926,14.226,102979,0
2007-02-07,14.429,14.52,13.999,14.512,94436,0
2007-02-08,14.474,14.876,14.173,14.64,63260,0
2007-02-09,14.694,15.066,14.694,14.885,87759,0
2007-02-12,14.748,14.748,13.243,14.474,71142,0
2007-02-13,14.503,14.959,14.493,14.841,85705,0
2007-02-14,14.978,15.066,14.483,15.066,25219,0
2007-02-15,14.438,15.066,14.429,14.931,39964,0
2007-02-16,14.978,14.978,14.52,14.978,26566,0
2007-02-20,15.066,15.294,14.163,15.141,81751,0
2007-02-21,15.294,15.294,14.612,14.803,154312,0
2007-02-22,14.566,15.407,13.79,15.407,78922,0
2007-02-23,15.343,15.69,15.015,15.199,168005,0
2007-02-26,15.343,15.343,14.677,14.85,130526,0
2007-02-27,14.931,15.103,13.881,14.383,64917,0
2007-02-28,13.854,14.148,13.16,13.752,218772,0
2007-03-01,13.035,13.715,12.33,13.025,248070,0
2007-03-02,13.044,13.442,12.94,13.16,82162,0
2007-03-05,12.968,13.361,12.968,13.122,37683,0
2007-03-06,12.93,13.243,12.33,12.92,95586,0
2007-03-07,12.92,12.92,12.757,12.786,103956,0
2007-03-08,12.649,12.831,12.649,12.786,51642,0
2007-03-09,12.767,13.295,12.465,13.243,200696,0
2007-03-12,13.112,14.13,12.649,13.653,91581,0
2007-03-13,13.499,13.509,12.585,13.103,75718,0
2007-03-14,13.333,13.333,12.84,12.978,78540,0
2007-03-15,13.059,13.059,12.786,12.814,115733,0
2007-03-16,12.54,13.425,12.455,13.044,105715,0
2007-03-19,12.949,13.243,12.42,12.805,69343,0
2007-03-20,12.777,13.015,12.621,12.894,72524,0
2007-03-21,12.988,13.006,12.639,12.85,112998,0
2007-03-22,12.84,13.006,12.695,12.777,79570,0
2007-03-23,12.695,13.324,12.695,13.16,85873,0
2007-03-26,13.243,13.279,12.959,12.978,95945,0
2007-03-27,12.814,13.198,12.565,13.15,200118,0
2007-03-28,13.059,13.16,13.035,13.035,69602,0
2007-03-29,12.949,13.17,12.602,13.015,102925,0
2007-03-30,13.112,13.314,12.522,12.522,938777,0
2007-04-02,12.695,12.878,12.695,12.729,166787,0
2007-04-03,12.822,13.15,12.621,12.894,307037,0
2007-04-04,12.978,13.223,12.739,13.198,77421,0
2007-04-05,13.243,13.243,12.894,12.94,58162,0
2007-04-09,12.894,13.415,12.894,13.314,76564,0
2007-04-10,13.18,13.415,13.015,13.035,104100,0
2007-04-11,12.94,12.94,12.676,12.786,135229,0
2007-04-12,12.704,12.94,12.695,12.786,123172,0
2007-04-13,12.721,13.287,12.503,13.141,136677,0
2007-04-16,13.243,13.243,13.141,13.188,31030,0
2007-04-17,13.15,13.845,13.15,13.845,111151,0
2007-04-18,13.79,14.163,13.743,14.14,78370,0
2007-04-19,14.018,14.393,13.762,14.292,106328,0
2007-04-20,14.503,14.968,14.302,14.794,101538,0
2007-04-23,14.821,15.076,14.659,15.038,86593,0
2007-04-24,14.996,15.095,14.659,14.885,78470,0
2007-04-25,14.885,14.95,14.621,14.876,68911,0
2007-04-26,14.86,14.968,14.612,14.94,73579,0
2007-04-27,14.794,15.707,13.999,15.433,183380,0
2007-04-30,15.717,15.717,15.294,15.353,206586,0
2007-05-01,15.343,15.79,14.821,14.931,60629,0
2007-05-02,14.988,15.47,14.988,15.216,63349,0
2007-05-03,15.268,16.711,15.066,16.346,124060,0
2007-05-04,16.346,16.612,16.284,16.439,147637,0
2007-05-07,16.391,16.758,16.228,16.322,108659,0
2007-05-08,16.275,16.439,16.054,16.355,44451,0
2007-05-09,16.267,16.382,15.535,16.063,69113,0
2007-05-10,15.991,16.001,15.57,15.707,311187,0
2007-05-11,16.192,16.476,15.699,15.844,40828,0
2007-05-14,15.826,16.292,15.578,15.973,52815,0
2007-05-15,15.927,16.42,15.216,15.25,76591,0
2007-05-16,15.323,15.973,15.216,15.615,58405,0
2007-05-17,15.634,15.634,15.006,15.323,50798,0
2007-05-18,15.314,15.927,15.066,15.927,37349,0
2007-05-21,15.973,16.42,15.388,15.443,37964,0
2007-05-22,15.433,15.917,15.433,15.781,88848,0
2007-05-23,15.836,15.836,15.343,15.353,23952,0
2007-05-24,15.235,15.353,14.821,14.876,41724,0
2007-05-25,15.624,15.624,14.329,14.821,50164,0
2007-05-29,14.885,15.634,14.547,15.578,73796,0
2007-05-30,15.443,15.535,14.978,15.294,34353,0
2007-05-31,15.371,15.634,15.285,15.443,48816,0
2007-06-01,15.542,15.707,15.333,15.562,106405,0
2007-06-04,15.47,15.47,14.931,15.066,195093,0
2007-06-05,14.996,15.235,14.703,15.095,74840,0
2007-06-06,14.996,15.048,14.612,15.024,38340,0
2007-06-07,14.94,14.988,14.493,14.988,47744,0
2007-06-08,14.931,15.379,14.784,15.268,52967,0
2007-06-11,15.199,15.314,14.63,15.066,65482,0
2007-06-12,14.988,14.988,14.438,14.612,54752,0
2007-06-13,14.593,14.978,14.593,14.885,36981,0
2007-06-14,14.841,15.407,14.748,14.86,86441,0
2007-06-15,15.161,15.25,13.936,14.885,164868,0
2007-06-18,14.95,16.346,14.95,15.772,307105,0
2007-06-19,15.597,15.597,14.738,15.314,449509,0
2007-06-20,15.552,15.936,15.25,15.277,5396454,0
2007-06-21,15.243,16.145,15.161,16.127,782357,0
2007-06-22,15.526,15.817,15.243,15.781,802696,0
2007-06-25,15.588,15.798,15.526,15.535,353419,0
2007-06-26,15.615,16.011,15.535,15.57,440010,0
2007-06-27,15.407,15.89,15.388,15.663,328210,0
2007-06-28,15.699,15.754,15.113,15.663,252707,0
2007-06-29,15.717,16.659,15.353,15.781,501443,0
2007-07-02,15.798,16.536,15.57,16.53,391732,0
2007-07-03,16.337,16.53,15.772,15.88,149966,0
2007-07-05,15.864,16.486,15.615,16.439,231502,0
2007-07-06,16.429,16.785,16.346,16.466,333782,0
2007-07-09,16.521,16.641,16.391,16.439,336724,0
2007-07-10,16.302,16.439,15.864,16.001,164180,0
2007-07-11,15.854,16.694,15.754,16.496,239084,0
2007-07-12,16.53,17.125,16.42,16.821,303340,0
2007-07-13,16.875,17.095,16.775,17.095,168010,0
2007-07-16,16.995,17.004,16.439,16.536,138832,0
2007-07-17,16.521,17.172,16.521,16.749,174561,0
2007-07-18,16.593,17.046,15.936,16.117,349742,0
2007-07-19,16.154,16.659,16.001,16.439,147389,0
2007-07-20,16.458,17.031,15.917,16.208,274936,0
2007-07-23,16.302,16.785,16.208,16.466,314748,0
2007-07-24,16.267,16.449,16.001,16.011,108821,0
2007-07-25,16.164,16.164,15.189,15.517,249871,0
2007-07-26,15.416,15.772,14.978,15.076,201985,0
2007-07-27,15.526,15.562,14.885,15.433,657536,0
2007-07-30,15.452,16.612,15.452,16.275,379110,0
2007-07-31,16.275,16.439,15.542,15.57,305921,0
2007-08-01,15.615,15.654,14.895,15.314,358622,0
2007-08-02,15.407,15.46,15.132,15.343,240355,0
2007-08-03,15.25,15.425,14.803,14.885,241189,0
2007-08-06,14.968,15.113,14.072,14.767,304477,0
2007-08-07,14.694,15.207,14.64,14.931,161754,0
2007-08-08,15.076,15.517,14.721,14.978,322941,0
2007-08-09,14.794,15.526,14.621,14.94,222585,0
2007-08-10,14.703,15.57,14.264,15.362,404905,0
2007-08-13,15.578,15.798,15.151,15.562,224060,0
2007-08-14,15.634,15.654,14.703,14.895,114898,0
2007-08-15,14.784,14.85,14.044,14.157,177578,0
2007-08-16,13.799,15.379,13.103,15.024,314373,0
2007-08-17,15.735,15.735,14.52,15.048,226307,0
2007-08-20,15.103,15.433,14.556,14.794,64027,0
2007-08-21,14.677,15.066,14.447,14.885,145380,0
2007-08-22,15.038,15.508,14.904,15.416,151254,0
2007-08-23,15.517,15.57,15.294,15.362,69053,0
2007-08-24,15.425,15.763,15.397,15.754,149593,0
2007-08-27,15.772,15.89,15.371,15.526,88144,0
2007-08-28,15.526,15.526,15.031,15.199,116811,0
2007-08-29,15.258,15.552,15.024,15.285,115987,0
2007-08-30,15.171,15.479,14.978,15.038,82144,0
2007-08-31,15.207,15.717,15.048,15.161,73873,0
2007-09-04,15.103,15.817,14.959,15.754,91944,0
2007-09-05,15.624,15.781,15.076,15.225,50610,0
2007-09-06,15.243,15.433,15.151,15.371,51827,0
2007-09-07,15.141,15.397,14.996,15.123,63887,0
2007-09-10,15.243,15.499,14.217,14.784,175345,0
2007-09-11,14.794,14.904,14.348,14.483,140000,0
2007-09-12,14.483,14.566,14.037,14.082,82052,0
2007-09-13,14.163,14.163,13.715,13.733,117912,0
2007-09-14,13.708,14.072,13.598,14.072,74541,0
2007-09-17,14.102,14.245,13.752,13.972,142353,0
2007-09-18,14.018,15.225,13.98,14.996,121774,0
2007-09-19,15.095,15.745,15.006,15.277,145655,0
2007-09-20,15.199,15.277,15.048,15.225,169870,0
2007-09-21,15.362,15.526,15.024,15.235,192659,0
2007-09-24,15.189,15.425,14.95,14.996,29098,0
2007-09-25,14.931,15.151,14.63,14.931,85516,0
2007-09-26,14.959,15.362,14.831,15.207,65446,0
2007-09-27,15.25,15.323,14.978,15.25,86677,0
2007-09-28,15.343,15.634,15.141,15.225,144791,0
2007-10-01,15.552,15.588,14.931,15.499,92585,0
2007-10-02,15.663,15.663,14.978,15.47,130544,0
2007-10-03,15.353,15.47,15.024,15.243,138939,0
2007-10-04,15.25,15.47,15.006,15.031,123557,0
2007-10-05,15.216,15.479,15.113,15.452,127793,0
2007-10-08,15.388,15.499,15.304,15.489,132244,0
2007-10-09,15.508,15.526,15.225,15.479,120252,0
2007-10-10,15.499,15.499,14.721,14.831,116801,0
2007-10-11,14.876,15.479,14.86,15.25,83219,0
2007-10-12,15.235,15.433,15.161,15.285,41360,0
2007-10-15,15.258,15.46,14.86,14.996,43330,0
2007-10-16,14.922,15.207,14.63,14.794,77618,0
2007-10-17,14.988,15.015,14.245,14.677,108910,0
2007-10-18,14.85,15.132,14.512,14.659,56542,0
2007-10-19,14.659,14.721,14.063,14.339,74943,0
2007-10-22,14.173,14.53,13.926,14.254,150401,0
2007-10-23,14.393,15.015,14.157,14.885,102058,0
2007-10-24,14.803,15.103,14.393,14.721,140604,0
2007-10-25,14.821,14.95,14.547,14.602,36922,0
2007-10-26,14.776,15.123,14.245,15.123,78880,0
2007-10-29,15.066,15.189,14.86,14.931,49050,0
2007-10-30,14.895,15.066,14.419,14.821,47543,0
2007-10-31,14.85,15.048,14.429,14.841,144264,0
2007-11-01,14.602,14.876,13.964,14.063,136269,0
2007-11-02,14.102,14.612,13.918,14.163,98952,0
2007-11-05,14.885,15.526,14.612,15.038,407923,0
2007-11-06,15.058,15.973,15.058,15.46,170547,0
2007-11-07,15.216,15.726,14.703,14.869,134632,0
2007-11-08,14.988,15.371,14.931,15.285,80516,0
2007-11-09,15.024,15.663,14.748,14.767,95549,0
2007-11-12,14.776,15.225,14.52,14.64,137839,0
2007-11-13,14.784,15.268,14.493,15.216,168471,0
2007-11-14,15.066,15.25,14.904,15.086,82236,0
2007-11-15,15.095,15.151,14.576,14.668,103630,0
2007-11-16,14.703,14.841,14.41,14.811,525950,0
2007-11-19,14.757,15.25,14.466,14.612,199148,0
2007-11-20,14.668,14.841,14.292,14.677,118152,0
2007-11-21,14.621,14.931,14.556,14.612,64395,0
2007-11-23,14.776,14.841,14.703,14.811,29819,0
2007-11-26,14.86,15.123,14.721,14.85,54369,0
2007-11-27,14.738,15.113,14.738,14.811,92615,0
2007-11-28,15.006,15.066,14.53,14.612,328259,0
2007-11-29,14.547,14.794,14.547,14.602,80816,0
2007-11-30,14.86,14.988,14.539,14.64,108814,0
2007-12-03,14.703,14.703,14.201,14.503,118389,0
2007-12-04,14.393,14.784,14.348,14.576,145063,0
2007-12-05,14.821,14.931,13.936,14.73,120909,0
2007-12-06,14.748,15.343,14.748,15.258,172654,0
2007-12-07,15.323,15.323,14.668,15.225,252609,0
2007-12-10,15.285,15.745,15.113,15.517,120380,0
2007-12-11,15.526,15.526,15.123,15.151,194778,0
2007-12-12,15.552,15.654,14.978,15.285,99182,0
2007-12-13,15.189,15.379,14.959,15.235,84831,0
2007-12-14,15.171,15.388,15.038,15.285,76843,0
2007-12-17,15.161,15.207,14.784,14.831,118117,0
2007-12-18,14.988,15.113,14.776,14.831,166543,0
2007-12-19,15.171,15.171,14.711,14.885,58267,0
2007-12-20,15.015,15.086,14.612,14.794,96912,0
2007-12-21,15.031,15.103,14.904,15.066,333513,0
2007-12-24,15.151,15.416,14.95,15.277,74602,0
2007-12-26,15.479,15.552,14.904,15.199,272633,0
2007-12-27,15.189,15.199,14.803,15.015,158160,0
2007-12-28,15.151,15.535,15.113,15.235,106511,0
2007-12-31,15.123,15.508,15.123,15.189,200122,0
2008-01-02,15.132,15.407,14.757,14.996,159885,0
2008-01-03,15.141,15.161,14.841,14.86,194608,0
2008-01-04,14.748,14.978,14.217,14.503,137589,0
2008-01-07,14.65,14.831,14.018,14.312,194466,0
2008-01-08,14.348,14.539,13.461,13.471,126952,0
2008-01-09,13.425,13.598,12.911,13.542,170000,0
2008-01-10,13.415,13.854,13.387,13.534,112539,0
2008-01-11,13.452,13.608,12.968,13.542,127896,0
2008-01-14,13.471,13.762,13.044,13.269,181230,0
2008-01-15,13.077,13.077,12.657,12.721,131697,0
2008-01-16,12.712,13.37,12.712,12.84,151119,0
2008-01-17,12.85,12.959,11.809,11.809,130147,0
2008-01-18,11.809,12.465,11.015,11.132,351688,0
2008-01-22,10.939,11.252,10.33,11.044,200855,0
2008-01-23,10.757,11.025,10.522,10.903,155277,0
2008-01-24,10.986,11.36,10.813,11.095,158083,0
2008-01-25,11.232,11.599,10.912,11.114,428784,0
2008-01-28,11.187,11.434,10.986,11.196,182822,0
2008-01-29,11.242,11.545,11.187,11.261,76370,0
2008-01-30,11.15,11.889,11.123,11.415,154468,0
2008-01-31,11.289,12.602,11.261,12.339,152203,0
2008-02-01,12.41,12.831,12.2,12.32,326041,0
2008-02-04,12.32,12.747,12.32,12.621,114354,0
2008-02-05,12.382,12.796,12.274,12.274,148989,0
2008-02-06,12.31,12.831,12.147,12.367,90042,0
2008-02-07,12.349,13.233,12.33,12.41,119233,0
2008-02-08,12.401,12.575,11.908,11.972,142247,0
2008-02-11,11.955,11.955,11.699,11.809,114078,0
2008-02-12,11.889,11.889,11.708,11.835,93426,0
2008-02-13,11.873,11.999,11.689,11.999,154948,0
2008-02-14,12.053,12.156,11.734,11.782,124974,0
2008-02-15,11.743,11.873,11.397,11.835,73872,0
2008-02-19,11.955,11.964,11.782,11.835,73283,0
2008-02-20,11.782,12.182,11.289,11.898,61616,0
2008-02-21,11.918,12.102,11.743,11.873,185015,0
2008-02-22,12.037,12.037,11.58,11.863,107933,0
2008-02-25,11.845,11.918,11.644,11.855,55888,0
2008-02-26,11.826,12.42,11.8,12.191,117767,0
2008-02-27,12.046,12.236,11.835,11.964,97600,0
2008-02-28,11.908,12.037,11.715,11.845,160736,0
2008-02-29,11.753,11.873,11.654,11.753,112806,0
2008-03-03,11.79,11.918,11.47,11.654,119751,0
2008-03-04,11.561,11.873,11.561,11.863,132416,0
2008-03-05,11.972,12.102,11.699,11.999,138497,0
2008-03-06,11.918,12.102,11.526,11.552,166062,0
2008-03-07,11.37,11.873,11.205,11.488,194082,0
2008-03-10,11.743,11.743,10.108,10.447,1038607,0
2008-03-11,10.601,11.305,10.531,11.232,599268,0
2008-03-12,11.261,11.334,10.976,11.044,305898,0
2008-03-13,10.885,11.289,10.869,11.223,152270,0
2008-03-14,11.334,11.46,10.869,11.178,136194,0
2008-03-17,11.025,11.351,11.025,11.223,104804,0
2008-03-18,11.479,11.908,11.479,11.855,202937,0
2008-03-19,11.972,12.367,11.889,12.264,153277,0
2008-03-20,12.274,12.301,11.964,12.217,316118,0
2008-03-24,12.226,12.256,12.063,12.236,254457,0
2008-03-25,12.236,12.382,12.174,12.358,137788,0
2008-03-26,12.33,12.33,11.324,12.236,144771,0
2008-03-27,12.236,12.43,11.817,12.226,123214,0
2008-03-28,12.264,12.33,12.128,12.256,103243,0
2008-03-31,12.236,12.33,12.082,12.283,153327,0
2008-04-01,12.283,12.721,12.246,12.629,267558,0
2008-04-02,12.676,12.777,12.445,12.729,219610,0
2008-04-03,12.676,12.796,12.639,12.721,126148,0
2008-04-04,12.739,13.059,12.666,12.878,126395,0
2008-04-07,13.077,13.243,12.805,13.035,67843,0
2008-04-08,12.911,13.059,12.878,12.968,58916,0
2008-04-09,12.968,12.968,12.484,12.704,130889,0
2008-04-10,12.729,12.84,12.657,12.767,163544,0
2008-04-11,12.704,12.786,12.41,12.484,135730,0
2008-04-14,12.522,12.767,12.082,12.165,160394,0
2008-04-15,12.21,12.367,12.102,12.182,112379,0
2008-04-16,12.236,12.786,12.236,12.721,115120,0
2008-04-17,12.729,12.786,12.621,12.739,89322,0
2008-04-18,12.831,12.92,12.739,12.822,209840,0
2008-04-21,12.747,12.868,12.676,12.796,173035,0
2008-04-22,12.777,12.814,12.602,12.786,440307,0
2008-04-23,12.767,12.92,12.611,12.805,188319,0
2008-04-24,12.85,13.006,12.721,12.988,98607,0
2008-04-25,13.006,13.093,12.902,13.077,126102,0
2008-04-28,13.077,13.396,13.077,13.343,262518,0
2008-04-29,13.471,13.909,13.295,13.743,1302387,0
2008-04-30,13.799,14.148,13.799,13.909,331826,0
2008-05-01,14.028,14.157,13.936,14.13,276619,0
2008-05-02,14.157,14.512,13.946,13.99,323296,0
2008-05-05,13.874,14.483,13.691,13.89,276566,0
2008-05-06,14.885,15.343,14.254,14.978,1251502,0
2008-05-07,15.058,15.199,14.757,15.015,380624,0
2008-05-08,14.869,15.443,14.869,15.076,410371,0
2008-05-09,14.95,15.076,14.94,14.94,243555,0
2008-05-12,14.988,15.304,14.904,15.268,263649,0
2008-05-13,15.268,15.397,15.151,15.343,201133,0
2008-05-14,15.407,15.588,15.285,15.388,266834,0
2008-05-15,15.371,15.542,15.179,15.388,155853,0
2008-05-16,15.479,15.479,15.024,15.058,140743,0
2008-05-19,15.038,15.235,14.869,15.058,468135,0
2008-05-20,15.058,15.362,14.996,15.179,138082,0
2008-05-21,15.216,15.407,14.685,14.821,114871,0
2008-05-22,14.831,15.141,14.547,14.821,164083,0
2008-05-23,14.738,14.94,14.493,14.539,105878,0
2008-05-27,14.584,14.803,14.348,14.668,172384,0
2008-05-28,14.767,15.634,14.767,15.433,244495,0
2008-05-29,15.416,15.936,15.416,15.754,224022,0
2008-05-30,15.898,15.964,15.634,15.908,180076,0
2008-06-02,15.871,15.982,15.681,15.79,338713,0
2008-06-03,15.844,15.864,15.517,15.717,223422,0
2008-06-04,15.624,15.936,15.499,15.606,227927,0
2008-06-05,15.606,16.218,15.606,16.054,400579,0
2008-06-06,15.973,16.028,15.388,15.388,186979,0
2008-06-09,15.388,15.517,14.457,15.199,422283,0
2008-06-10,15.048,15.076,14.366,14.978,172946,0
2008-06-11,14.978,15.216,14.493,14.721,164684,0
2008-06-12,14.821,15.277,14.821,15.038,153052,0
2008-06-13,15.076,15.258,14.95,15.066,170306,0
2008-06-16,15.031,15.47,15.031,15.47,250349,0
2008-06-17,16.218,16.583,15.772,15.871,456131,0
2008-06-18,15.973,16.109,15.615,15.898,252749,0
2008-06-19,15.917,16.328,15.798,16.247,248359,0
2008-06-20,16.208,16.429,16.035,16.101,406691,0
2008-06-23,16.164,16.391,16.054,16.218,384755,0
2008-06-24,16.247,16.372,16.035,16.101,292898,0
2008-06-25,16.192,16.312,15.917,16.092,485643,0
2008-06-26,15.871,16.063,15.207,15.25,371077,0
2008-06-27,15.161,15.285,14.914,15.171,2302117,0
2008-06-30,15.207,15.673,14.904,15.353,232074,0
2008-07-01,15.225,16.011,14.703,15.46,354792,0
2008-07-02,15.479,15.726,14.366,14.593,353906,0
2008-07-03,14.612,14.685,14.339,14.393,178799,0
2008-07-07,14.419,14.593,14.173,14.503,276052,0
2008-07-08,14.556,15.268,14.018,15.25,221935,0
2008-07-09,15.285,15.285,14.895,14.95,232258,0
2008-07-10,14.959,15.123,14.584,14.922,149341,0
2008-07-11,14.821,15.235,14.584,15.189,154925,0
2008-07-14,15.425,15.973,15.031,15.268,188579,0
2008-07-15,15.161,15.707,14.65,14.94,355777,0
2008-07-16,14.173,15.066,13.132,15.006,767548,0
2008-07-17,14.94,15.268,14.358,15.058,237773,0
2008-07-18,15.076,15.132,14.438,14.86,186167,0
2008-07-21,14.978,15.25,14.922,15.216,151049,0
2008-07-22,14.748,15.314,14.63,15.314,273584,0
2008-07-23,15.235,15.47,14.245,15.323,99853,0
2008-07-24,15.443,15.443,14.254,15.151,189485,0
2008-07-25,15.294,15.489,14.612,15.294,114346,0
2008-07-28,15.225,15.268,14.73,15.066,120741,0
2008-07-29,15.151,15.333,14.895,15.151,114064,0
2008-07-30,15.452,15.499,15.243,15.397,151968,0
2008-07-31,15.285,15.323,15.066,15.225,94423,0
2008-08-01,15.277,15.489,14.694,14.869,154656,0
2008-08-04,14.738,14.876,14.329,14.685,226321,0
2008-08-05,16.109,16.164,14.677,14.904,513050,0
2008-08-06,14.904,14.968,14.593,14.738,198226,0
2008-08-07,14.63,14.784,14.339,14.612,166308,0
2008-08-08,14.566,14.803,14.226,14.767,135816,0
2008-08-11,14.85,15.542,14.429,15.333,216310,0
2008-08-12,15.343,15.343,14.996,15.189,191316,0
2008-08-13,15.207,15.735,15.095,15.416,185053,0
2008-08-14,15.314,16.073,15.314,15.745,520945,0
2008-08-15,16.028,16.42,15.526,16.257,308416,0
2008-08-18,16.322,16.521,16.045,16.127,236886,0
2008-08-19,16.054,16.466,15.836,16.208,376133,0
2008-08-20,16.208,16.512,16.082,16.449,537112,0
2008-08-21,16.364,16.439,16.208,16.346,106751,0
2008-08-22,16.391,16.476,16.092,16.228,186782,0
2008-08-25,16.192,16.364,15.917,16.218,186496,0
2008-08-26,16.173,16.574,15.807,16.328,389184,0
2008-08-27,16.364,16.554,16.328,16.41,418834,0
2008-08-28,16.439,17.125,16.439,16.942,331051,0
2008-08-29,16.961,17.046,16.41,16.429,178579,0
2008-09-02,16.659,16.895,16.257,16.545,216239,0
2008-09-03,16.554,16.73,16.109,16.41,236659,0
2008-09-04,16.267,16.53,15.644,15.917,217194,0
2008-09-05,15.707,16.173,15.189,15.798,199233,0
2008-09-08,15.798,16.41,15.606,15.864,211525,0
2008-09-09,15.89,16.439,15.353,15.353,226732,0
2008-09-10,15.535,15.798,15.048,15.25,235771,0
2008-09-11,15.161,15.46,15.038,15.25,374070,0
2008-09-12,15.123,15.479,15.113,15.25,150185,0
2008-09-15,14.959,15.161,14.457,14.556,122324,0
2008-09-16,14.358,15.699,14.207,15.57,302158,0
2008-09-17,15.323,15.854,12.878,13.799,930131,0
2008-09-18,13.827,14.73,12.92,14.358,654390,0
2008-09-19,15.443,15.588,14.64,14.831,623382,0
2008-09-22,14.776,14.776,14.41,14.53,191070,0
2008-09-23,14.547,14.668,14.163,14.191,323330,0
2008-09-24,14.321,14.767,14.201,14.235,115743,0
2008-09-25,14.329,14.512,13.964,14.044,123477,0
2008-09-26,14.102,14.102,13.617,13.854,131363,0
2008-09-29,13.608,14.312,12.814,13.103,211856,0
2008-09-30,13.16,13.672,12.41,13.48,410678,0
2008-10-01,13.377,13.377,12.686,12.767,147109,0
2008-10-02,12.721,12.978,11.46,12.017,468482,0
2008-10-03,12.182,12.585,11.743,11.873,281007,0
2008-10-06,11.616,12.137,10.739,11.561,303469,0
2008-10-07,11.79,11.855,10.265,10.282,243547,0
2008-10-08,10.236,10.236,9.1136,9.2789,339211,0
2008-10-09,9.4043,9.745,8.3835,8.5114,304241,0
2008-10-10,8.292,9.2326,7.9906,8.9682,472561,0
2008-10-13,9.2142,9.944,9.2142,9.944,276392,0
2008-10-14,10.265,10.265,9.1773,9.4706,94849,0
2008-10-15,9.3332,9.3332,7.735,7.7716,361407,0
2008-10-16,7.982,9.1317,7.4244,9.1136,1300054,0
2008-10-17,8.703,9.982,7.7898,8.6667,306602,0
2008-10-20,8.7488,9.0602,8.4292,8.7761,143652,0
2008-10-21,8.6757,8.9037,8.3193,8.4748,125517,0
2008-10-22,8.2738,8.4473,7.5524,7.6527,99826,0
2008-10-23,7.7262,7.8444,7.0869,7.5524,221886,0
2008-10-24,7.1233,7.2878,6.8949,6.9861,179862,0
2008-10-27,7.041,7.7262,6.4661,6.4746,106408,0
2008-10-28,6.6116,7.1506,6.1554,6.9586,148331,0
2008-10-29,6.9134,7.7169,6.6574,7.3334,154595,0
2008-10-30,7.5434,8.0276,7.5159,7.7716,149694,0
2008-10-31,7.7262,8.265,7.397,8.1643,175075,0
2008-11-03,8.137,8.7761,8.137,8.3562,143351,0
2008-11-04,8.6849,8.6849,8.0276,8.219,88524,0
2008-11-05,8.0457,8.0457,6.9861,7.0136,356564,0
2008-11-06,7.4977,10.002,7.1048,7.1598,422732,0
2008-11-07,7.2053,7.5617,6.9771,7.4977,317096,0
2008-11-10,7.6527,7.6527,6.9586,7.0778,161622,0
2008-11-11,6.9861,7.0869,6.4932,6.8127,256173,0
2008-11-12,6.7304,6.7304,5.9451,6.137,152490,0
2008-11-13,6.1643,6.7577,5.4793,6.7395,298253,0
2008-11-14,6.6211,6.6757,5.9998,6.009,196801,0
2008-11-17,5.9634,6.0181,5.4977,5.7078,233551,0
2008-11-18,5.7171,6.0911,5.5524,5.6619,246653,0
2008-11-19,5.6712,5.6987,5.0413,5.0685,212478,0
2008-11-20,5.0413,5.5341,4.8585,4.9862,311140,0
2008-11-21,5.0685,5.4793,4.6026,5.4339,349300,0
2008-11-24,5.4977,6.3835,5.4977,6.3197,279001,0
2008-11-25,6.4201,6.4932,6.1278,6.3835,153824,0
2008-11-26,6.2101,7.3334,6.1093,7.2053,235053,0
2008-11-28,7.1324,7.3241,6.8219,7.032,49896,0
2008-12-01,6.8308,6.8308,5.5524,5.5709,510431,0
2008-12-02,5.6987,6.1462,5.3331,6.0548,398844,0
2008-12-03,5.8997,6.7763,5.7442,6.5478,162398,0
2008-12-04,6.4383,6.9771,6.1462,6.4018,175188,0
2008-12-05,6.2923,6.9042,6.0181,6.7489,150352,0
2008-12-08,6.9314,7.5343,6.4932,6.8859,461608,0
2008-12-09,6.7945,7.4701,6.4018,7.0685,178804,0
2008-12-10,7.1598,7.4977,6.8583,7.1964,93700,0
2008-12-11,7.0869,7.2236,6.3652,6.5389,186778,0
2008-12-12,6.3652,6.9134,6.1916,6.7945,167899,0
2008-12-15,6.8402,7.2328,6.2375,6.5207,214182,0
2008-12-16,6.6574,7.3059,6.4383,7.2512,239287,0
2008-12-17,7.1598,7.7809,6.9134,7.2328,136436,0
2008-12-18,7.1964,7.7076,6.8494,7.1324,129186,0
2008-12-19,7.2786,7.8904,6.8949,7.0958,328062,0
2008-12-22,7.1506,7.2328,6.7763,6.9314,148969,0
2008-12-23,6.9586,7.0227,6.5389,6.6667,187709,0
2008-12-24,6.6574,7.2786,6.5023,7.0778,50862,0
2008-12-26,7.114,7.4885,6.8583,7.4701,75117,0
2008-12-29,7.4701,7.4701,7.0685,7.1506,87506,0
2008-12-30,7.2418,7.3059,7.0136,7.1964,231133,0
2008-12-31,7.2418,7.4701,7.1689,7.2236,171416,0
2009-01-02,7.2604,7.7532,7.1506,7.6893,64384,0
2009-01-05,7.7076,7.8539,7.589,7.8357,80069,0
2009-01-06,7.9179,8.411,7.6437,8.265,387289,0
2009-01-07,8.1094,8.2832,7.6712,7.8173,126793,0
2009-01-08,7.7809,7.8083,7.4794,7.6712,98046,0
2009-01-09,7.6527,7.6987,7.3517,7.3789,131364,0
2009-01-12,7.3517,7.3789,6.9771,6.9952,155155,0
2009-01-13,6.95,7.2604,6.9405,7.0044,130397,0
2009-01-14,6.8583,7.1506,6.7763,6.9134,164897,0
2009-01-15,6.9042,7.2693,6.5663,7.1324,84344,0
2009-01-16,7.3606,7.8812,7.1598,7.662,85780,0
2009-01-20,7.5069,7.6253,6.3467,6.3835,131387,0
2009-01-21,6.4661,7.397,6.4564,7.2512,206716,0
2009-01-22,7.032,7.178,6.6483,6.7395,78786,0
2009-01-23,6.5207,6.767,6.3105,6.4109,156413,0
2009-01-26,6.4018,6.7123,6.1188,6.3652,129630,0
2009-01-27,6.4109,6.5207,6.3105,6.3652,68949,0
2009-01-28,6.484,6.7945,6.4018,6.7852,89386,0
2009-01-29,6.6667,6.7852,6.3467,6.5023,38813,0
2009-01-30,6.5663,6.5749,6.2737,6.4201,213937,0
2009-02-02,6.3105,6.6483,5.9634,6.5207,150249,0
2009-02-03,6.5749,6.5749,6.1005,6.2192,213153,0
2009-02-04,6.2375,6.7763,6.0823,6.2101,94075,0
2009-02-05,6.1733,6.6943,6.1733,6.5749,50322,0
2009-02-06,6.5478,7.0958,6.4109,6.8859,64552,0
2009-02-09,6.8308,7.0685,6.7029,6.8402,29117,0
2009-02-10,6.8037,6.8037,6.1005,6.1643,93281,0
2009-02-11,6.1828,6.3105,5.9816,6.0365,85851,0
2009-02-12,5.9177,6.1916,5.7625,6.1278,65902,0
2009-02-13,6.1278,6.1828,5.8903,6.0365,74585,0
2009-02-17,5.7442,5.7899,5.5252,5.6163,166210,0
2009-02-18,5.6438,5.6438,5.1961,5.2421,134542,0
2009-02-19,5.3059,5.6987,5.3059,5.5524,64160,0
2009-02-20,5.4246,5.4611,5.0685,5.0685,396827,0
2009-02-23,5.1413,5.4156,5.1232,5.1689,130854,0
2009-02-24,5.2511,5.4246,4.9317,5.1689,495563,0
2009-02-25,5.1413,5.2878,4.7763,4.9317,146614,0
2009-02-26,4.9862,5.0869,4.8401,4.9953,130057,0
2009-02-27,5.023,5.2967,4.9132,4.9132,231020,0
2009-03-02,4.7853,4.959,4.4473,4.475,104170,0
2009-03-03,4.566,4.8125,4.4203,4.5205,107982,0
2009-03-04,4.6117,4.7031,4.4656,4.5844,105761,0
2009-03-05,4.4291,4.639,3.2693,3.2693,461876,0
2009-03-06,3.3152,3.6437,3.3152,3.5071,373481,0
2009-03-09,3.4521,3.6437,3.2512,3.3608,126533,0
2009-03-10,3.4797,3.7078,3.2422,3.2603,326674,0
2009-03-11,3.2693,3.4703,3.0594,3.0594,465303,0
2009-03-12,3.0502,3.2512,2.8036,3.1871,584360,0
2009-03-13,3.2146,3.5251,3.1871,3.3791,235786,0
2009-03-16,3.4334,3.6528,3.3241,3.3333,324101,0
2009-03-17,3.3424,3.7443,3.3424,3.6072,256302,0
2009-03-18,3.5981,3.7716,3.3973,3.4885,343966,0
2009-03-19,3.4885,3.7166,3.3241,3.4521,340354,0
2009-03-20,3.4977,3.58,3.4334,3.4977,255901,0
2009-03-23,3.6254,3.9999,3.5891,3.9544,251427,0
2009-03-24,3.8904,4.2102,3.7899,3.9633,221340,0
2009-03-25,4.0181,4.2008,3.7716,3.9724,112598,0
2009-03-26,4.0637,4.6485,3.9816,4.639,168383,0
2009-03-27,4.5115,4.7031,4.0912,4.1003,163819,0
2009-03-30,3.9724,4.0456,3.58,3.5981,288948,0
2009-03-31,3.6437,3.7166,3.3241,3.5433,553270,0
2009-04-01,3.4977,3.8812,3.4885,3.799,114884,0
2009-04-02,3.927,4.4291,3.8812,4.4108,187423,0
2009-04-03,4.3835,4.475,3.9909,4.475,213634,0
2009-04-06,4.4108,4.4656,4.146,4.4108,732393,0
2009-04-07,4.3106,4.4203,4.0276,4.0365,211130,0
2009-04-08,4.0276,4.2284,3.7899,3.9178,503715,0
2009-04-09,4.1372,4.3195,3.9816,4.1278,1049462,0
2009-04-13,4.073,4.4384,4.0637,4.4018,578648,0
2009-04-14,4.2921,4.3195,3.9724,3.9816,498167,0
2009-04-15,4.073,4.1735,3.9451,4.0365,472657,0
2009-04-16,4.073,4.5478,3.8904,4.4108,601048,0
2009-04-17,4.4291,4.9862,4.2467,4.8585,756179,0
2009-04-20,4.7031,4.7943,4.1643,4.1735,482493,0
2009-04-21,4.1552,4.3835,3.8633,4.1188,581278,0
2009-04-22,4.0456,4.5844,4.0456,4.4203,481347,0
2009-04-23,4.4473,4.5844,3.9909,4.1372,517466,0
2009-04-24,4.1735,4.7397,4.1372,4.676,565311,0
2009-04-27,4.5205,4.7031,4.4384,4.6117,208859,0
2009-04-28,4.5387,4.7578,4.4473,4.6301,164146,0
2009-04-29,4.6665,5.1961,4.5844,5.1141,485501,0
2009-04-30,5.1597,5.3971,4.9953,4.9953,475975,0
2009-05-01,5.0046,5.2785,4.9405,5.2146,382953,0
2009-05-04,5.2967,5.6987,5.2511,5.6255,634560,0
2009-05-05,6.2831,6.6393,6.009,6.5749,1674103,0
2009-05-06,6.6483,6.7577,6.3926,6.6116,730571,0
2009-05-07,6.6849,6.9952,6.4018,6.4473,701575,0
2009-05-08,6.5937,6.8127,6.3926,6.6574,452869,0
2009-05-11,6.4473,6.8677,6.3835,6.4109,260906,0
2009-05-12,6.5478,6.6116,6.1643,6.3926,246428,0
2009-05-13,6.2558,6.5207,6.137,6.2192,272239,0
2009-05-14,6.2737,6.4746,6.1093,6.3382,252987,0
2009-05-15,6.3926,6.3926,6.0731,6.2101,175132,0
2009-05-18,6.3013,6.6028,6.3013,6.5749,141381,0
2009-05-19,6.6393,6.8677,6.3467,6.8402,417060,0
2009-05-20,6.8859,7.1598,6.7029,6.7945,432514,0
2009-05-21,6.6943,6.6943,6.2737,6.5389,140760,0
2009-05-22,6.5749,6.5749,6.0638,6.0911,102179,0
2009-05-26,6.0273,6.5937,5.9451,6.5113,232987,0
2009-05-27,6.4294,6.6574,6.3197,6.4564,205965,0
2009-05-28,6.4932,6.5207,5.9908,6.3743,176286,0
2009-05-29,6.3835,6.4294,5.8997,6.0273,197358,0
2009-06-01,6.1643,6.6211,6.1093,6.5845,196020,0
2009-06-02,6.5207,6.6028,6.3561,6.5207,211763,0
2009-06-03,6.4383,6.5749,6.3382,6.4383,196126,0
2009-06-04,6.4018,6.4661,6.0456,6.4294,165631,0
2009-06-05,6.5295,6.5478,6.3105,6.3467,80229,0
2009-06-08,6.3105,6.3926,6.0273,6.2101,97670,0
2009-06-09,6.2375,6.3926,6.1462,6.2648,51556,0
2009-06-10,6.3197,6.5295,5.8446,6.1828,156736,0
2009-06-11,6.1916,6.4473,5.8079,6.4109,198194,0
2009-06-12,6.4294,6.7029,6.3197,6.6757,95094,0
2009-06-15,6.5663,6.7395,6.2923,6.6849,233484,0
2009-06-16,6.8308,6.8308,6.2101,6.484,318940,0
2009-06-17,6.4932,6.9586,6.3105,6.7214,271138,0
2009-06-18,6.6849,7.4338,6.6211,7.397,360212,0
2009-06-19,7.5069,7.7444,7.4518,7.6712,619661,0
2009-06-22,7.5706,7.8904,7.114,7.114,586541,0
2009-06-23,7.2236,7.2968,7.0958,7.114,238945,0
2009-06-24,7.2236,7.3059,6.9221,6.9405,147079,0
2009-06-25,6.8859,7.2968,6.8677,7.2968,107683,0
2009-06-26,7.2236,7.7169,7.0685,7.662,1406253,0
2009-06-29,7.6712,7.7169,7.0778,7.1598,226047,0
2009-06-30,7.1871,7.2512,6.4201,6.8402,420058,0
2009-07-01,6.9314,7.2146,6.7577,7.0869,245604,0
2009-07-02,6.9314,7.2786,6.8766,7.0958,291588,0
2009-07-06,7.0227,7.4518,6.8859,6.95,160632,0
2009-07-07,6.8949,7.0778,6.6574,6.9134,224786,0
2009-07-08,6.9771,7.1233,6.8219,7.0869,268681,0
2009-07-09,7.1689,7.4885,7.0502,7.1964,319475,0
2009-07-10,7.1598,7.4244,7.114,7.4062,221429,0
2009-07-13,7.5159,7.5343,7.2693,7.4977,323553,0
2009-07-14,7.4701,7.5706,7.3421,7.4977,167616,0
2009-07-15,7.6437,7.8173,7.4244,7.8083,262658,0
2009-07-16,7.7262,8.0546,7.6073,8.0546,217036,0
2009-07-17,8.0276,8.137,7.4794,7.8812,179765,0
2009-07-20,7.982,8.1187,7.8444,8.0639,128493,0
2009-07-21,8.1459,8.3652,7.5434,7.872,606691,0
2009-07-22,7.8444,7.9906,7.7532,7.8357,119502,0
2009-07-23,7.7898,7.9455,7.635,7.8904,258645,0
2009-07-24,7.8083,8.219,7.8083,8.1003,220757,0
2009-07-27,8.1094,8.2467,8.1094,8.219,76446,0
2009-07-28,8.0639,8.3744,7.7898,8.3562,144478,0
2009-07-29,8.4018,8.4018,7.7809,7.8904,112209,0
2009-07-30,8.0546,8.4384,7.5434,8.2555,175515,0
2009-07-31,8.1827,8.2371,8.0276,8.0276,91766,0
2009-08-03,8.073,8.2008,7.7898,8.1827,187500,0
2009-08-04,6.7489,8.1827,6.4109,8.1459,460610,0
2009-08-05,8.1277,8.1734,7.6527,7.982,175947,0
2009-08-06,7.799,8.1917,7.7809,8.0276,563096,0
2009-08-07,8.21,8.4931,8.0276,8.3744,213839,0
2009-08-10,8.265,8.2738,8.0546,8.2467,83809,0
2009-08-11,8.1643,8.3377,7.9906,8.292,108597,0
2009-08-12,8.292,8.4931,8.1643,8.3287,147621,0
2009-08-13,8.3652,8.4292,8.2371,8.3193,103245,0
2009-08-14,8.3287,8.4384,7.8539,8.3287,198630,0
2009-08-17,8.1003,8.3013,7.982,8.2555,236939,0
2009-08-18,8.292,8.4931,8.2008,8.2371,432765,0
2009-08-19,8.1643,8.3925,8.1187,8.265,287511,0
2009-08-20,8.265,8.4292,8.219,8.2738,130659,0
2009-08-21,8.42,9.0047,8.42,8.9682,330246,0
2009-08-24,8.9862,9.2702,8.9862,9.2142,172251,0
2009-08-25,9.2789,9.4796,8.8857,9.3603,115171,0
2009-08-26,9.379,9.4896,8.8673,8.9778,100104,0
2009-08-27,8.8949,9.1773,8.5022,9.123,112119,0
2009-08-28,9.1869,9.2702,8.703,8.8129,101945,0
2009-08-31,8.7122,8.8492,8.5203,8.767,116632,0
2009-09-01,8.6757,9.0145,8.6118,8.7213,246861,0
2009-09-02,8.6302,8.9408,8.6302,8.9317,111640,0
2009-09-03,8.9682,9.0602,8.7122,9.0226,95400,0
2009-09-04,8.7395,9.608,8.7122,9.608,159862,0
2009-09-08,9.689,9.689,9.104,9.3332,142130,0
2009-09-09,9.3157,9.616,8.9037,9.4043,117280,0
2009-09-10,9.3691,9.68,9.3691,9.644,132432,0
2009-09-11,9.644,9.854,9.517,9.791,155643,0
2009-09-14,9.526,10.054,9.4618,9.944,145305,0
2009-09-15,9.935,10.061,9.634,9.871,125410,0
2009-09-16,9.1955,9.2702,8.8401,9.0866,236184,0
2009-09-17,9.1317,9.223,8.8857,9.0047,300233,0
2009-09-18,9.0503,9.0954,8.9494,9.0145,319447,0
2009-09-21,8.8949,9.0503,8.5479,8.6849,209074,0
2009-09-22,8.8035,9.4231,8.7307,9.3431,292241,0
2009-09-23,9.3431,9.616,9.2984,9.3332,151390,0
2009-09-24,10.02,10.273,9.562,9.579,642159,0
2009-09-25,9.588,10.011,9.4985,9.773,312266,0
2009-09-28,9.871,10.211,9.735,10.061,169618,0
2009-09-29,10.637,10.647,10.236,10.456,285095,0
2009-09-30,10.564,10.721,9.871,10.219,173575,0
2009-10-01,10.175,10.4,9.689,9.689,154142,0
2009-10-02,9.588,9.708,9.3603,9.4142,82997,0
2009-10-05,9.433,9.579,9.1412,9.4142,133224,0
2009-10-06,9.526,9.88,9.526,9.88,92001,0
2009-10-07,9.8,10.02,9.8,10.002,64498,0
2009-10-08,10.071,10.4,9.944,10.219,131293,0
2009-10-09,10.194,10.357,10.118,10.357,46235,0
2009-10-12,10.32,10.32,9.725,10.185,106758,0
2009-10-13,10.194,10.522,10.098,10.522,232082,0
2009-10-14,10.574,10.574,10.049,10.522,187895,0
2009-10-15,10.447,10.447,10.146,10.219,197342,0
2009-10-16,10.088,10.088,9.579,9.708,134393,0
2009-10-19,9.725,9.8,9.4796,9.535,102587,0
2009-10-20,9.754,9.773,9.1412,9.223,185930,0
2009-10-21,9.2142,10.03,9.1317,9.588,275252,0
2009-10-22,9.544,9.773,9.3332,9.671,114035,0
2009-10-23,9.689,9.81,9.1412,9.1773,102994,0
2009-10-26,9.1869,9.3431,8.8673,8.8768,108591,0
2009-10-27,8.9408,9.0782,8.7122,8.7307,51080,0
2009-10-28,8.694,8.9128,8.0457,8.0639,100818,0
2009-10-29,8.3013,8.5114,8.1094,8.4473,87060,0
2009-10-30,8.3377,8.3562,7.7169,8.0092,214842,0
2009-11-02,8.0546,8.21,7.799,8.2008,123274,0
2009-11-03,9.781,10.592,9.1136,9.708,333097,0
2009-11-04,9.781,10.108,9.579,9.661,155760,0
2009-11-05,9.81,10.503,9.754,10.265,148044,0
2009-11-06,10.088,10.427,9.982,10.165,104870,0
2009-11-09,10.32,10.427,10.126,10.4,176397,0
2009-11-10,10.292,10.61,10.292,10.476,149932,0
2009-11-11,10.637,10.647,10.456,10.592,131093,0
2009-11-12,10.522,10.657,10.466,10.503,81313,0
2009-11-13,10.564,10.794,10.447,10.512,222741,0
2009-11-16,10.657,10.869,10.637,10.676,123521,0
2009-11-17,10.637,10.869,10.592,10.676,183939,0
2009-11-18,10.686,10.912,10.62,10.766,188603,0
2009-11-19,10.676,10.813,10.558,10.667,180540,0
2009-11-20,10.592,10.823,10.592,10.714,113349,0
2009-11-23,10.794,11.123,10.705,10.869,188524,0
2009-11-24,10.785,10.869,10.503,10.714,117396,0
2009-11-25,10.794,10.794,10.486,10.584,64613,0
2009-11-27,10.338,10.338,9.926,10.011,51115,0
2009-11-30,10.02,10.338,9.4796,10.273,154379,0
2009-12-01,10.367,10.686,10.273,10.61,301954,0
2009-12-02,10.592,10.647,10.437,10.503,193917,0
2009-12-03,10.574,10.667,10.391,10.417,413887,0
2009-12-04,10.705,10.757,10.273,10.601,117827,0
2009-12-07,10.564,10.657,10.273,10.551,101299,0
2009-12-08,10.417,10.657,10.273,10.558,176845,0
2009-12-09,10.62,10.731,10.476,10.592,302947,0
2009-12-10,10.62,10.731,10.427,10.476,177133,0
2009-12-11,10.503,10.766,10.376,10.62,315271,0
2009-12-14,10.739,10.785,10.476,10.731,111404,0
2009-12-15,10.657,11.196,10.601,10.61,102766,0
2009-12-16,10.757,11.123,10.62,11.104,139239,0
2009-12-17,10.968,11.205,10.714,10.976,90251,0
2009-12-18,11.051,11.215,10.939,11.087,210183,0
2009-12-21,11.132,11.279,10.996,11.006,65523,0
2009-12-22,11.006,11.662,11.006,11.58,166996,0
2009-12-23,10.903,11.644,10.903,11.451,119382,0
2009-12-24,11.507,11.679,11.434,11.479,20937,0
2009-12-28,11.57,11.57,11.044,11.315,37938,0
2009-12-29,11.387,11.451,11.232,11.279,21056,0
2009-12-30,11.178,11.397,10.986,11.242,73231,0
2009-12-31,11.305,11.351,11.252,11.279,107189,0
2010-01-04,11.479,11.599,11.36,11.59,68992,0
2010-01-05,11.535,11.689,11.242,11.261,82590,0
2010-01-06,11.279,11.561,11.279,11.334,66308,0
2010-01-07,11.351,11.855,11.104,11.809,97416,0
2010-01-08,11.715,11.79,11.59,11.725,31584,0
2010-01-11,11.773,11.863,11.315,11.397,58169,0
2010-01-12,11.298,11.434,10.912,11.015,60652,0
2010-01-13,11.034,11.059,10.61,10.958,99061,0
2010-01-14,10.912,11.261,10.912,11.242,69552,0
2010-01-15,11.298,11.479,11.158,11.252,198154,0
2010-01-19,11.351,11.964,11.351,11.882,155027,0
2010-01-20,11.763,11.946,11.015,11.324,97700,0
2010-01-21,11.37,11.406,10.551,10.574,126342,0
2010-01-22,10.574,10.766,10.071,10.338,132507,0
2010-01-25,10.447,10.541,10.175,10.476,66772,0
2010-01-26,10.391,10.531,10.054,10.219,52187,0
2010-01-27,10.126,10.512,10.054,10.447,90137,0
2010-01-28,10.456,10.456,9.754,10.071,83523,0
2010-01-29,10.126,10.32,10.02,10.061,59585,0
2010-02-01,10.08,10.156,9.763,9.8,56431,0
2010-02-02,9.791,9.888,9.661,9.773,85102,0
2010-02-03,9.754,10.071,9.754,9.844,91312,0
2010-02-04,9.763,9.871,9.3068,9.3157,87123,0
2010-02-05,9.3691,9.517,8.9588,9.2888,68803,0
2010-02-08,9.2415,9.3068,8.9862,9.223,213979,0
2010-02-09,9.3879,9.569,9.223,9.526,58834,0
2010-02-10,9.4429,9.871,9.3603,9.863,179078,0
2010-02-11,9.791,10.227,9.624,10.175,93469,0
2010-02-12,10.02,10.338,9.827,10.185,67465,0
2010-02-16,10.265,10.522,10.136,10.503,90503,0
2010-02-17,10.574,10.601,10.347,10.466,160625,0
2010-02-18,10.486,10.686,10.384,10.601,62016,0
2010-02-19,10.592,10.775,10.456,10.63,55700,0
2010-02-22,10.766,11.104,10.757,10.869,202321,0
2010-02-23,10.894,10.958,10.522,10.564,171282,0
2010-02-24,10.584,10.86,10.584,10.714,142287,0
2010-02-25,10.531,10.63,10.33,10.61,36492,0
2010-02-26,10.657,10.696,10.476,10.551,124963,0
2010-03-01,10.647,11.078,10.647,10.93,74021,0
2010-03-02,10.885,11.025,10.503,10.976,101160,0
2010-03-03,11.034,11.261,10.869,11.034,82440,0
2010-03-04,11.034,12.102,10.503,11.679,371142,0
2010-03-05,11.715,11.908,11.351,11.599,156028,0
2010-03-08,11.57,11.599,11.342,11.434,146032,0
2010-03-09,11.196,11.46,11.196,11.252,133707,0
2010-03-10,11.289,11.67,11.051,11.334,140272,0
2010-03-11,11.158,11.232,10.823,11.223,96129,0
2010-03-12,11.315,11.342,10.948,11.069,75637,0
2010-03-15,11.069,11.36,11.015,11.205,100149,0
2010-03-16,11.289,11.289,10.968,11.069,40563,0
2010-03-17,11.114,11.809,10.894,11.734,155840,0
2010-03-18,11.79,11.955,11.123,11.855,143335,0
2010-03-19,11.936,11.936,11.599,11.616,191184,0
2010-03-22,11.479,11.809,11.215,11.679,169414,0
2010-03-23,11.679,12.349,11.644,12.165,261870,0
2010-03-24,12.063,12.226,11.626,12.046,258820,0
2010-03-25,12.246,12.704,11.242,12.445,386000,0
2010-03-26,12.546,12.666,12.283,12.32,240471,0
2010-03-29,12.32,12.555,11.955,12.046,142098,0
2010-03-30,12.102,12.786,11.898,12.695,269062,0
2010-03-31,12.593,12.666,12.32,12.54,168846,0
2010-04-01,12.649,12.649,11.991,12.182,145961,0
2010-04-05,12.2,12.575,11.936,12.358,266172,0
2010-04-06,12.226,13.103,12.226,13.015,182621,0
2010-04-07,13.015,13.223,12.959,13.059,128893,0
2010-04-08,12.959,13.26,12.93,13.132,168322,0
2010-04-09,13.103,13.435,12.959,13.324,94665,0
2010-04-12,13.287,13.559,13.269,13.377,181144,0
2010-04-13,13.361,13.452,13.287,13.304,147174,0
2010-04-14,13.442,13.918,13.361,13.9,220542,0
2010-04-15,13.874,14.037,13.635,13.762,165767,0
2010-04-16,13.752,13.752,13.425,13.471,231521,0
2010-04-19,13.435,13.708,13.405,13.608,338907,0
2010-04-20,13.672,13.972,13.598,13.781,118043,0
2010-04-21,13.772,14.028,13.672,13.772,124940,0
2010-04-22,13.635,14.157,13.635,14.102,81906,0
2010-04-23,14.072,14.302,14.028,14.14,206356,0
2010-04-26,14.157,14.274,14.028,14.063,222852,0
2010-04-27,14.028,14.163,13.608,13.644,161030,0
2010-04-28,13.715,13.874,13.559,13.626,235439,0
2010-04-29,13.725,14.302,13.725,14.254,111371,0
2010-04-30,14.274,14.52,13.827,13.845,150584,0
2010-05-03,13.881,14.401,13.881,14.312,139344,0
2010-05-04,14.092,14.217,13.626,13.653,199656,0
2010-05-05,13.799,13.845,13.361,13.653,279677,0
2010-05-06,13.588,13.762,12.786,13.26,381021,0
2010-05-07,13.198,13.534,12.704,12.878,233878,0
2010-05-10,13.608,13.682,12.911,13.644,328063,0
2010-05-11,13.489,13.708,13.18,13.617,311726,0
2010-05-12,13.526,13.762,13.526,13.733,385322,0
2010-05-13,13.644,13.837,13.569,13.799,304071,0
2010-05-14,13.617,13.762,13.18,13.287,262847,0
2010-05-17,13.361,13.509,12.94,13.025,249955,0
2010-05-18,13.243,13.361,12.85,12.859,229373,0
2010-05-19,12.831,12.968,12.174,12.293,225070,0
2010-05-20,12.063,12.21,11.526,11.662,409569,0
2010-05-21,11.442,12.128,11.442,11.918,523698,0
2010-05-24,11.918,11.927,11.58,11.708,255367,0
2010-05-25,11.36,11.434,10.851,11.178,167844,0
2010-05-26,11.252,11.59,11.044,11.078,129395,0
2010-05-27,11.387,11.835,11.252,11.835,81189,0
2010-05-28,11.763,11.763,11.223,11.397,111867,0
2010-06-01,11.305,11.526,10.766,10.804,139277,0
2010-06-02,10.823,11.158,10.584,11.158,355346,0
2010-06-03,11.261,12.017,11.242,11.991,210049,0
2010-06-04,11.699,11.873,11.406,11.561,298204,0
2010-06-07,11.654,11.743,11.526,11.644,524689,0
2010-06-08,12.063,12.31,11.644,11.817,256450,0
2010-06-09,11.982,12.102,11.644,11.835,233265,0
2010-06-10,12.027,12.236,11.809,12.063,214942,0
2010-06-11,11.882,12.358,11.773,12.339,178482,0
2010-06-14,12.513,12.676,12.156,12.41,367938,0
2010-06-15,12.513,13.15,12.382,13.05,127719,0
2010-06-16,12.949,13.295,12.949,13.188,273605,0
2010-06-17,13.333,13.435,13.025,13.361,209055,0
2010-06-18,13.452,13.972,13.233,13.361,289193,0
2010-06-21,13.516,13.743,12.978,13.112,238965,0
2010-06-22,13.141,13.37,12.739,12.777,137389,0
2010-06-23,12.786,12.786,12.465,12.575,252996,0
2010-06-24,12.445,12.757,12.283,12.41,213854,0
2010-06-25,12.475,12.475,11.58,11.662,1842238,0
2010-06-28,11.782,12.401,11.497,11.699,328196,0
2010-06-29,11.451,11.809,11.451,11.708,474485,0
2010-06-30,11.743,12.037,11.743,11.889,254090,0
2010-07-01,11.863,11.882,11.324,11.46,415742,0
2010-07-02,11.552,11.826,10.912,11.095,211072,0
2010-07-06,11.334,11.442,10.739,10.912,248365,0
2010-07-07,10.976,11.46,10.894,11.442,225632,0
2010-07-08,11.57,11.644,11.387,11.635,97359,0
2010-07-09,11.57,11.679,11.406,11.679,58476,0
2010-07-12,11.67,11.67,11.37,11.488,92010,0
2010-07-13,11.699,12.102,11.644,12.063,100723,0
2010-07-14,11.991,11.991,11.773,11.898,79002,0
2010-07-15,11.918,11.936,11.561,11.889,80636,0
2010-07-16,11.763,11.863,11.552,11.59,194888,0
2010-07-19,11.662,11.715,11.545,11.708,69200,0
2010-07-20,11.526,12.165,11.526,12.156,112934,0
2010-07-21,12.256,12.493,11.918,12.017,177341,0
2010-07-22,12.246,12.859,12.217,12.84,447133,0
2010-07-23,12.721,13.489,12.721,13.343,217510,0
2010-07-26,13.405,13.733,13.253,13.361,152960,0
2010-07-27,13.48,13.509,12.959,13.15,170867,0
2010-07-28,13.093,13.279,12.704,12.739,135624,0
2010-07-29,12.878,13.425,12.757,13.132,135988,0
2010-07-30,12.884,13.377,12.777,13.243,103485,0
2010-08-02,13.516,13.881,12.695,13.781,206205,0
2010-08-03,13.672,13.672,12.884,13.26,236048,0
2010-08-04,13.304,13.471,13.16,13.387,191114,0
2010-08-05,13.198,13.377,13.132,13.132,102303,0
2010-08-06,12.868,13.499,12.868,13.471,128505,0
2010-08-09,13.608,13.733,13.435,13.526,95948,0
2010-08-10,13.304,13.442,12.93,13.025,117835,0
2010-08-11,12.777,12.978,12.092,12.246,217025,0
2010-08-12,12.073,12.31,11.845,12.217,112786,0
2010-08-13,12.137,12.455,12.008,12.32,135688,0
2010-08-16,12.21,12.565,12.027,12.21,84880,0
2010-08-17,12.391,12.878,12.147,12.739,109627,0
2010-08-18,12.686,12.92,12.629,12.767,119861,0
2010-08-19,12.676,12.796,12.21,12.236,143334,0
2010-08-20,12.147,12.367,12.082,12.165,79395,0
2010-08-23,12.102,12.191,11.616,11.753,133747,0
2010-08-24,11.599,11.817,11.279,11.58,117440,0
2010-08-25,11.451,11.982,11.415,11.964,95152,0
2010-08-26,11.999,12.182,11.635,11.654,113816,0
2010-08-27,11.158,12.147,11.141,12.092,103820,0
2010-08-30,12.017,12.128,11.488,11.497,115596,0
2010-08-31,11.497,11.964,11.497,11.753,149002,0
2010-09-01,11.982,12.391,11.763,12.382,144204,0
2010-09-02,12.31,12.41,11.908,12.391,149890,0
2010-09-03,12.593,13.006,12.445,12.911,112617,0
2010-09-07,12.894,12.894,12.082,12.137,136781,0
2010-09-08,12.191,12.704,12.165,12.54,58130,0
2010-09-09,12.777,12.777,12.037,12.137,88085,0
2010-09-10,12.226,12.475,12.102,12.147,69267,0
2010-09-13,12.32,12.721,12.147,12.629,94498,0
2010-09-14,12.555,12.721,12.401,12.43,61477,0
2010-09-15,12.401,12.767,12.301,12.465,83203,0
2010-09-16,12.391,12.445,11.982,12.191,74033,0
2010-09-17,12.349,12.546,12.112,12.437,101778,0
2010-09-20,12.513,13.198,12.358,13.16,90847,0
2010-09-21,13.122,13.253,12.822,12.978,49297,0
2010-09-22,12.92,12.949,12.585,12.796,80715,0
2010-09-23,12.657,12.767,11.999,12.017,105701,0
2010-09-24,12.2,13.006,12.147,12.968,97341,0
2010-09-27,12.93,13.132,12.575,13.025,201543,0
2010-09-28,13.093,13.233,12.831,13.188,92269,0
2010-09-29,13.103,13.569,13.035,13.559,65679,0
2010-09-30,13.663,14.063,13.287,13.452,182240,0
2010-10-01,13.715,13.715,13.16,13.425,143012,0
2010-10-04,13.314,13.415,13.006,13.122,135840,0
2010-10-05,13.26,13.608,13.025,13.516,115433,0
2010-10-06,13.442,13.691,13.415,13.579,56108,0
2010-10-07,13.733,13.733,13.377,13.516,52433,0
2010-10-08,13.48,14.037,13.387,13.89,99629,0
2010-10-11,13.881,14.092,13.653,13.936,66359,0
2010-10-12,13.845,13.926,13.588,13.682,54006,0
2010-10-13,13.725,14.018,13.569,13.79,89142,0
2010-10-14,13.79,13.79,13.48,13.598,69582,0
2010-10-15,13.827,13.827,13.304,13.396,101856,0
2010-10-18,13.471,13.715,13.253,13.653,56869,0
2010-10-19,13.415,13.725,13.112,13.198,78680,0
2010-10-20,13.324,13.598,13.132,13.16,101888,0
2010-10-21,13.279,13.509,13.188,13.48,220929,0
2010-10-22,13.516,13.598,13.295,13.55,64712,0
2010-10-25,13.7,14.063,13.7,13.954,169491,0
2010-10-26,13.827,14.028,13.781,13.918,88368,0
2010-10-27,13.772,13.98,13.653,13.909,131258,0
2010-10-28,14.092,14.163,13.361,13.37,121626,0
2010-10-29,13.26,13.682,13.103,13.516,46969,0
2010-11-01,13.635,13.89,12.988,13.279,123989,0
2010-11-02,14.401,14.721,13.489,14.612,369717,0
2010-11-03,14.612,14.748,14.41,14.659,177008,0
2010-11-04,14.841,15.161,14.841,14.996,269075,0
2010-11-05,14.978,14.996,14.685,14.776,121390,0
2010-11-08,14.776,14.776,14.466,14.53,193062,0
2010-11-09,14.612,14.73,14.375,14.447,253074,0
2010-11-10,14.466,14.576,14.092,14.556,150485,0
2010-11-11,14.329,14.694,14.284,14.366,81043,0
2010-11-12,14.163,14.438,14.072,14.226,74072,0
2010-11-15,14.366,14.466,14.102,14.157,110379,0
2010-11-16,13.98,14.092,13.682,13.918,158407,0
2010-11-17,13.99,14.053,13.79,13.972,122329,0
2010-11-18,14.201,14.694,14.201,14.539,190975,0
2010-11-19,14.556,14.721,14.14,14.65,163154,0
2010-11-22,14.539,14.711,14.254,14.566,69016,0
2010-11-23,14.429,14.621,14.14,14.593,207389,0
2010-11-24,14.748,15.25,14.721,15.103,173542,0
2010-11-26,14.978,15.343,14.685,15.304,73346,0
2010-11-29,15.189,15.304,14.776,15.171,130703,0
2010-11-30,14.931,15.489,14.931,15.323,397261,0
2010-12-01,15.654,16.208,15.397,16.109,200703,0
2010-12-02,16.145,16.439,16.145,16.364,115213,0
2010-12-03,16.312,16.322,15.673,16.164,164910,0
2010-12-06,16.019,16.063,15.826,15.973,141071,0
2010-12-07,16.439,16.439,15.982,16.275,195256,0
2010-12-08,16.41,16.821,16.302,16.711,133811,0
2010-12-09,16.914,17.105,16.758,17.031,171418,0
2010-12-10,17.143,17.344,16.97,17.133,64567,0
2010-12-13,17.277,17.353,16.895,16.905,135304,0
2010-12-14,16.933,17.031,16.895,16.914,138524,0
2010-12-15,17.526,17.579,16.895,17.277,297138,0
2010-12-16,17.286,17.645,17.039,17.416,92375,0
2010-12-17,17.498,17.817,17.324,17.717,199889,0
2010-12-20,18.002,18.529,17.899,18.356,431306,0
2010-12-21,18.522,19.351,18.493,18.894,753049,0
2010-12-22,18.997,19.269,18.894,19.106,236193,0
2010-12-23,19.168,19.187,18.493,18.576,276243,0
2010-12-27,18.503,18.512,18.283,18.364,114433,0
2010-12-28,18.477,18.629,18.211,18.599,118429,0
2010-12-29,18.702,18.767,18.503,18.537,145342,0
2010-12-30,18.557,18.721,18.512,18.522,151637,0
2010-12-31,18.448,18.668,18.135,18.135,118335,0
2011-01-03,18.438,19.142,18.293,19.013,288657,0
2011-01-04,19.133,19.178,18.903,19.087,325103,0
2011-01-05,18.968,19.178,18.884,19.04,165461,0
2011-01-06,19.087,19.359,18.959,19.059,172383,0
2011-01-07,19.159,19.552,18.95,19.168,110844,0
2011-01-10,18.997,19.634,18.841,19.443,108721,0
2011-01-11,19.532,19.716,19.142,19.378,69982,0
2011-01-12,19.507,19.691,19.213,19.351,184413,0
2011-01-13,19.289,19.552,19.26,19.343,89671,0
2011-01-14,19.397,19.552,18.913,19.006,142955,0
2011-01-18,19.059,19.453,18.804,19.378,158146,0
2011-01-19,19.462,19.663,18.997,19.023,243530,0
2011-01-20,18.841,19.116,18.046,18.238,177712,0
2011-01-21,18.037,18.238,17.745,17.945,158689,0
2011-01-24,17.779,17.936,17.681,17.855,197310,0
2011-01-25,17.663,17.817,17.056,17.735,292141,0
2011-01-26,17.855,18.894,17.542,18.694,589454,0
2011-01-27,18.749,19.343,18.576,19.279,161829,0
2011-01-28,19.324,19.324,18.776,18.922,302240,0
2011-01-31,19.116,19.178,18.941,19.096,199679,0
2011-02-01,19.279,19.919,19.068,19.817,109256,0
2011-02-02,19.798,19.992,19.663,19.691,88545,0
2011-02-03,19.726,19.946,19.498,19.937,122349,0
2011-02-04,20.101,20.319,19.974,20.127,120650,0
2011-02-07,20.256,21.105,20.256,20.547,158877,0
2011-02-08,20.583,20.866,20.201,20.329,94824,0
2011-02-09,20.309,20.365,19.681,20.018,85075,0
2011-02-10,19.992,20.147,19.826,20.024,92348,0
2011-02-11,20.033,20.211,19.861,20.165,121136,0
2011-02-14,20.273,20.43,20,20.156,133022,0
2011-02-15,20.185,20.264,19.762,19.899,84077,0
2011-02-16,19.854,19.937,19.524,19.663,74702,0
2011-02-18,19.929,20.392,19.929,20.165,85936,0
2011-02-22,19.736,20.43,19.142,19.232,193714,0
2011-02-23,19.289,19.324,18.098,19.013,171220,0
2011-02-24,19.106,19.232,18.824,19.124,125860,0
2011-02-25,19.297,19.788,19.096,19.762,100612,0
2011-02-28,20.43,20.739,19.443,19.752,157219,0
2011-03-01,19.106,19.929,17.709,18.741,1266708,0
2011-03-02,18.593,19.242,18.593,19.106,793686,0
2011-03-03,19.608,19.736,19.096,19.252,255079,0
2011-03-04,19.351,19.359,18.884,19.106,261212,0
2011-03-07,19.142,19.178,18.686,18.894,277923,0
2011-03-08,18.832,18.997,18.567,18.804,261594,0
2011-03-09,18.785,18.785,18.401,18.438,224757,0
2011-03-10,18.155,18.373,17.899,18.211,284288,0
2011-03-11,18.127,18.364,17.926,18.184,229323,0
2011-03-14,17.845,18.283,17.845,18.118,148851,0
2011-03-15,17.699,18.046,17.353,17.845,149412,0
2011-03-16,17.735,17.881,17.461,17.616,230254,0
2011-03-17,17.926,17.926,17.471,17.479,193531,0
2011-03-18,17.735,17.769,17.588,17.769,185479,0
2011-03-21,18.164,18.391,18.037,18.356,361851,0
2011-03-22,18.381,19.133,18.293,19.04,392244,0
2011-03-23,18.977,19.626,18.794,19.424,298744,0
2011-03-24,19.672,20.256,19.498,20.211,265214,0
2011-03-25,20.062,20.997,20.062,20.686,318961,0
2011-03-28,20.832,20.911,20.513,20.583,277394,0
2011-03-29,20.503,21.781,20,21.752,512285,0
2011-03-30,22.575,22.621,21.232,21.544,459049,0
2011-03-31,21.395,21.717,21.395,21.57,163421,0
2011-04-01,21.617,22.19,21.617,22.072,304870,0
2011-04-04,22.174,22.466,21.909,21.999,181986,0
2011-04-05,22.064,22.064,21.554,21.589,117660,0
2011-04-06,21.524,21.688,21.222,21.403,172922,0
2011-04-07,21.544,21.68,21.241,21.326,82574,0
2011-04-08,21.499,21.625,20.939,21.178,120167,0
2011-04-11,21.15,21.15,20.537,20.676,123097,0
2011-04-12,20.495,20.795,20.219,20.686,159188,0
2011-04-13,20.858,21.178,20.676,20.858,179361,0
2011-04-14,20.247,21.049,20.247,20.959,156303,0
2011-04-15,20.767,21.345,20.702,21.269,127750,0
2011-04-18,20.786,21.316,20.503,21.306,199406,0
2011-04-19,21.451,21.999,21.123,21.981,319549,0
2011-04-20,22.319,22.511,21.772,21.917,102611,0
2011-04-21,22.1,22.603,21.881,22.109,139427,0
2011-04-25,21.809,22.603,21.809,21.999,217526,0
2011-04-26,22.229,22.255,21.9,22.009,139476,0
2011-04-27,23.707,23.743,22.319,22.794,520158,0
2011-04-28,22.922,23.114,22.722,23.04,277712,0
2011-04-29,23.124,23.259,22.905,23.187,155670,0
2011-05-02,23.579,24.001,23.35,23.8,399690,0
2011-05-03,23.881,24.932,23.881,24.174,475246,0
2011-05-04,24.166,24.166,22.987,22.996,329750,0
2011-05-05,22.812,23.249,22.347,22.739,149826,0
2011-05-06,21.891,23.076,21.891,22.347,107198,0
2011-05-09,22.3,23.067,22.3,22.876,166166,0
2011-05-10,22.876,23.104,22.639,22.83,129349,0
2011-05-11,22.685,22.84,22.018,22.44,139913,0
2011-05-12,22.237,23.507,22.19,23.141,246733,0
2011-05-13,23.187,23.771,22.575,22.722,179557,0
2011-05-16,22.566,23.368,22.547,22.905,160871,0
2011-05-17,23.067,23.288,22.319,22.766,303609,0
2011-05-18,22.785,22.979,22.566,22.932,353506,0
2011-05-19,23.013,23.359,22.84,22.941,230559,0
2011-05-20,22.794,22.932,22.383,22.785,139251,0
2011-05-23,21.936,23.085,21.917,22.804,244093,0
2011-05-24,22.932,22.951,22.347,22.347,202346,0
2011-05-25,22.274,23.067,22.091,22.922,197646,0
2011-05-26,22.867,23.809,22.857,23.697,162893,0
2011-05-27,23.753,24.721,23.707,24.411,265680,0
2011-05-31,24.657,25.096,23.819,24.064,1015427,0
2011-06-01,24.045,24.321,22.758,22.83,378289,0
2011-06-02,22.857,23.231,22.547,22.941,99825,0
2011-06-03,22.466,22.867,22.182,22.518,198301,0
2011-06-06,22.475,22.739,22.148,22.3,185991,0
2011-06-07,22.466,22.466,22.091,22.091,91173,0
2011-06-08,21.981,21.999,21.326,21.335,232750,0
2011-06-09,21.377,21.654,21.033,21.471,187591,0
2011-06-10,21.353,21.353,20.832,20.903,122923,0
2011-06-13,21.077,21.113,20.299,20.347,181169,0
2011-06-14,20.64,21.451,20.338,21.298,200392,0
2011-06-15,21.069,21.279,20.632,20.65,96619,0
2011-06-16,20.65,21.069,20.281,20.757,92128,0
2011-06-17,20.93,21.395,20.612,21.023,172922,0
2011-06-20,20.876,21.386,20.721,21.269,99049,0
2011-06-21,21.461,21.981,21.222,21.954,193676,0
2011-06-22,21.872,22.219,21.26,21.353,174482,0
2011-06-23,20.968,21.835,20.686,21.835,147148,0
2011-06-24,21.844,21.844,21.241,21.413,266200,0
2011-06-27,21.377,21.68,21.095,21.451,154799,0
2011-06-28,21.561,21.67,21.069,21.241,212099,0
2011-06-29,21.369,21.534,20.978,21.316,221033,0
2011-06-30,21.335,21.999,21.222,21.909,224596,0
2011-07-01,21.936,22.503,21.654,22.129,161161,0
2011-07-05,22.182,22.475,22.064,22.328,200059,0
2011-07-06,22.3,22.812,21.917,22.758,237110,0
2011-07-07,23.085,23.434,22.812,23.231,133035,0
2011-07-08,22.804,23.288,22.431,23.114,151838,0
2011-07-11,22.749,22.959,22.374,22.659,157559,0
2011-07-12,22.649,22.739,22.129,22.165,115083,0
2011-07-13,22.157,23.067,22.148,23.049,300975,0
2011-07-14,23.171,23.325,22.603,22.685,133264,0
2011-07-15,22.766,23.076,22.575,22.941,130733,0
2011-07-18,22.804,23.269,22.621,23.085,332727,0
2011-07-19,23.344,23.724,23.241,23.378,155501,0
2011-07-20,23.425,23.425,22.996,23.104,148510,0
2011-07-21,23.187,23.415,23.004,23.288,96460,0
2011-07-22,23.288,23.415,23.004,23.187,53406,0
2011-07-25,23.049,23.378,22.83,22.848,150136,0
2011-07-26,22.83,22.83,21.917,22.3,118015,0
2011-07-27,22.055,22.138,20.93,21.059,216345,0
2011-07-28,21.023,21.095,20.256,20.338,171155,0
2011-07-29,19.974,20.402,19.626,20.309,109101,0
2011-08-01,20.503,20.832,19.752,20.319,146728,0
2011-08-02,20.11,20.439,19.289,19.306,145125,0
2011-08-03,19.204,19.663,18.776,19.598,261838,0
2011-08-04,19.315,19.488,18.02,18.02,219060,0
2011-08-05,18.108,18.401,16.53,16.749,457423,0
2011-08-08,15.038,15.526,10.958,12.156,1078204,0
2011-08-09,12.513,15.006,12.236,14.539,799102,0
2011-08-10,13.17,14.566,12.902,12.949,612769,0
2011-08-11,13.015,14.245,13.015,13.864,342668,0
2011-08-12,14.082,14.602,13.343,13.588,357334,0
2011-08-15,14.121,14.566,13.845,14.163,315194,0
2011-08-16,13.926,14.292,13.635,14.018,256326,0
2011-08-17,13.99,14.393,13.79,14.375,285341,0
2011-08-18,13.672,14.284,12.878,12.902,751650,0
2011-08-19,12.747,13.215,12.41,12.676,506672,0
2011-08-22,13.141,13.304,12.2,12.42,332264,0
2011-08-23,12.649,13.025,12.382,12.884,438230,0
2011-08-24,12.92,13.442,12.878,13.314,184037,0
2011-08-25,13.442,13.442,12.676,12.747,228671,0
2011-08-26,12.54,13.198,12.503,12.968,418313,0
2011-08-29,13.188,14.547,12.949,14.53,322820,0
2011-08-30,14.401,14.895,14.044,14.711,147935,0
2011-08-31,14.959,15.285,13.7,14.173,297736,0
2011-09-01,14.14,14.419,13.295,13.499,268532,0
2011-09-02,12.884,13.132,12.33,12.455,170519,0
2011-09-06,11.863,11.972,11.387,11.607,519010,0
2011-09-07,11.955,12.358,11.599,11.79,875892,0
2011-09-08,11.826,11.946,11.552,11.873,428503,0
2011-09-09,11.725,11.725,11.232,11.526,426462,0
2011-09-12,11.279,11.616,11.158,11.516,546562,0
2011-09-13,11.599,12.137,11.599,11.918,273149,0
2011-09-14,11.972,12.522,11.763,12.293,416558,0
2011-09-15,12.33,12.786,12.102,12.786,361785,0
2011-09-16,12.805,13.035,12.639,12.739,245487,0
2011-09-19,12.182,12.503,12.008,12.339,100024,0
2011-09-20,12.493,12.493,11.599,11.734,239451,0
2011-09-21,11.708,11.835,10.869,10.958,448167,0
2011-09-22,11.015,11.015,9.835,10.03,486393,0
2011-09-23,10.061,10.273,9.871,10.118,357215,0
2011-09-26,10.245,10.564,9.717,10.391,172114,0
2011-09-27,10.757,11.47,10.447,11.232,218260,0
2011-09-28,11.27,11.535,10.766,10.775,275311,0
2011-09-29,11.178,11.289,10.705,11.078,148285,0
2011-09-30,10.766,10.885,10.551,10.564,273757,0
2011-10-03,10.409,10.637,9.644,9.68,243561,0
2011-10-04,9.4142,10.558,9.2415,10.466,263136,0
2011-10-05,10.476,11.059,10.427,10.986,160112,0
2011-10-06,10.912,11.616,10.766,11.545,300482,0
2011-10-07,11.415,11.415,10.785,10.968,232953,0
2011-10-10,11.015,11.873,10.958,11.835,122315,0
2011-10-11,11.679,12.12,11.497,12.037,140493,0
2011-10-12,12.092,12.475,12.063,12.147,224851,0
2011-10-13,12.008,12.073,11.46,11.946,181348,0
2011-10-14,12.2,12.41,11.826,12.391,109693,0
2011-10-17,12.217,12.264,11.132,11.415,222921,0
2011-10-18,11.516,11.946,11.059,11.855,205624,0
2011-10-19,11.8,12.082,11.087,11.196,196589,0
2011-10-20,11.168,11.516,10.878,11.27,245583,0
2011-10-21,11.58,11.863,11.36,11.734,253922,0
2011-10-24,11.889,12.831,11.826,12.805,242454,0
2011-10-25,12.747,12.767,12.339,12.611,221812,0
2011-10-26,12.949,13.077,12.475,12.959,274899,0
2011-10-27,13.691,14.292,13.608,14.14,393037,0
2011-10-28,13.98,14.321,13.845,13.936,171306,0
2011-10-31,13.588,13.854,13.396,13.425,161928,0
2011-11-01,13.035,14.111,12.777,13.672,690590,0
2011-11-02,14.018,14.841,13.99,14.784,477496,0
2011-11-03,15.076,15.535,14.757,15.285,230651,0
2011-11-04,14.922,15.46,14.803,15.294,163301,0
2011-11-07,15.578,15.754,14.694,15.314,120828,0
2011-11-08,15.499,16.092,14.86,16.001,257083,0
2011-11-09,15.397,15.945,14.869,14.895,226572,0
2011-11-10,15.038,15.123,14.677,14.968,157622,0
2011-11-11,15.207,15.681,15.103,15.57,118212,0
2011-11-14,15.452,15.499,15.132,15.388,135760,0
2011-11-15,15.362,16.082,15.031,15.927,170788,0
2011-11-16,15.634,15.964,15.294,15.323,201374,0
2011-11-17,15.333,15.47,14.711,14.841,109730,0
2011-11-18,14.904,15.123,14.711,14.841,137918,0
2011-11-21,14.366,14.612,14.157,14.375,127245,0
2011-11-22,14.401,14.576,14.157,14.419,171921,0
2011-11-23,14.226,14.274,14.018,14.157,311335,0
2011-11-25,14.053,14.438,14.053,14.072,141250,0
2011-11-28,14.264,15.151,14.264,14.841,354610,0
2011-11-29,14.811,14.85,14.401,14.794,290766,0
2011-11-30,15.699,16.275,15.699,16.201,514640,0
2011-12-01,16.101,16.449,15.864,16.136,183425,0
2011-12-02,16.466,16.702,16.173,16.476,111720,0
2011-12-05,16.961,17.105,16.512,16.803,169613,0
2011-12-06,16.803,17.125,16.694,16.821,154777,0
2011-12-07,16.622,17.181,16.322,16.905,159153,0
2011-12-08,16.685,16.895,16.267,16.364,356434,0
2011-12-09,16.466,16.961,16.054,16.849,193086,0
2011-12-12,16.145,16.583,16.145,16.564,102671,0
2011-12-13,16.794,17.039,16.257,16.41,201917,0
2011-12-14,16.238,16.476,15.707,15.79,216964,0
2011-12-15,16.117,16.218,15.781,16.082,203677,0
2011-12-16,16.337,16.914,16.247,16.364,316609,0
2011-12-19,16.564,16.758,15.898,15.945,156732,0
2011-12-20,16.42,16.821,16.238,16.785,228406,0
2011-12-21,16.775,17.344,16.676,17.239,113112,0
2011-12-22,17.353,17.526,17.163,17.305,160667,0
2011-12-23,17.489,17.616,17.213,17.425,100296,0
2011-12-27,17.305,17.416,16.97,17.286,198726,0
2011-12-28,17.259,17.277,16.711,16.813,112520,0
2011-12-29,16.97,17.516,16.859,17.172,105987,0
2011-12-30,17.115,17.324,17.056,17.198,108893,0
2012-01-03,17.324,18.046,17.259,17.314,111700,0
2012-01-04,17.407,17.498,17.046,17.213,73615,0
2012-01-05,17.133,17.362,16.72,17.324,107897,0
2012-01-06,17.268,17.305,17.066,17.105,146258,0
2012-01-09,17.205,17.205,16.632,16.905,106672,0
2012-01-10,17.181,17.181,16.767,16.885,288067,0
2012-01-11,16.875,17.172,16.711,16.821,141362,0
2012-01-12,16.821,16.849,16.504,16.574,123162,0
2012-01-13,16.136,16.603,16.136,16.328,96723,0
2012-01-17,16.521,16.564,16.109,16.218,273920,0
2012-01-18,16.228,16.978,16.154,16.914,431094,0
2012-01-19,16.961,17.479,16.942,17.191,157827,0
2012-01-20,17.324,17.434,17.163,17.205,125892,0
2012-01-23,17.213,17.362,16.923,16.961,87966,0
2012-01-24,16.821,17.542,16.785,17.507,86805,0
2012-01-25,17.286,17.526,17.172,17.198,102200,0
2012-01-26,17.434,17.434,16.923,16.978,124624,0
2012-01-27,17.014,17.115,16.859,16.933,86019,0
2012-01-30,16.72,17.105,16.72,16.923,170821,0
2012-01-31,16.995,17.673,16.995,17.526,141329,0
2012-02-01,17.709,18.576,17.532,18.487,147672,0
2012-02-02,18.721,19.059,18.401,18.487,184403,0
2012-02-03,18.941,19.861,18.858,19.798,176600,0
2012-02-06,19.708,19.844,19.48,19.691,138569,0
2012-02-07,19.542,19.966,19.542,19.634,191024,0
2012-02-08,19.653,20.024,19.507,19.992,119839,0
2012-02-09,19.844,20.11,19.672,20.024,121557,0
2012-02-10,19.672,19.974,19.516,19.716,102247,0
2012-02-13,19.966,20.256,18.749,19.861,223014,0
2012-02-14,19.57,19.836,19.471,19.798,247318,0
2012-02-15,19.974,19.974,19.498,19.672,189832,0
2012-02-16,17.398,18.959,15.552,18.767,1049441,0
2012-02-17,18.977,19.746,17.881,18.31,539714,0
2012-02-21,18.273,18.487,18.02,18.08,230009,0
2012-02-22,18.037,18.246,17.845,18.055,195626,0
2012-02-23,18.08,18.319,18.012,18.273,123426,0
2012-02-24,18.303,18.428,18.155,18.265,102280,0
2012-02-27,18.03,18.767,17.954,18.609,96008,0
2012-02-28,18.567,18.731,18.108,18.211,50823,0
2012-02-29,18.26,18.34,17.781,17.8,140661,0
2012-03-01,18.037,18.364,17.992,18.03,201033,0
2012-03-02,18.012,18.211,17.526,17.569,131970,0
2012-03-05,17.461,17.798,17.353,17.699,113053,0
2012-03-06,17.398,17.489,17.277,17.353,229622,0
2012-03-07,17.353,17.498,17.305,17.379,92314,0
2012-03-08,17.362,17.579,17.277,17.362,275478,0
2012-03-09,17.416,17.954,17.398,17.588,143366,0
2012-03-12,17.579,17.681,17.362,17.516,86865,0
2012-03-13,17.645,17.992,17.452,17.964,88449,0
2012-03-14,18.088,18.411,17.789,18.327,229825,0
2012-03-15,18.346,18.609,18.055,18.487,182993,0
2012-03-16,18.327,18.547,18.238,18.238,113639,0
2012-03-19,18.23,18.804,18.145,18.401,68237,0
2012-03-20,18.211,18.211,17.681,17.691,85494,0
2012-03-21,17.735,17.926,17.498,17.56,112366,0
2012-03-22,17.37,17.532,16.995,17.191,409188,0
2012-03-23,17.259,17.388,16.995,17.362,162622,0
2012-03-26,17.616,18.155,17.56,18.07,52689,0
2012-03-27,18.098,18.098,17.726,17.836,78844,0
2012-03-28,17.881,17.881,17.37,17.681,74236,0
2012-03-29,17.532,17.89,17.434,17.817,81138,0
2012-03-30,18.02,18.02,17.526,17.532,119567,0
2012-04-02,17.425,17.945,17.425,17.916,96738,0
2012-04-03,17.789,17.881,17.205,17.249,111230,0
2012-04-04,17.039,17.259,16.942,16.995,107727,0
2012-04-05,16.84,17.031,16.84,16.942,27474,0
2012-04-09,16.53,16.803,16.292,16.476,130959,0
2012-04-10,16.496,16.667,16.045,16.201,210916,0
2012-04-11,16.439,16.449,16.154,16.337,74772,0
2012-04-12,16.322,17.779,16.322,17.507,162057,0
2012-04-13,17.379,17.379,16.767,16.821,82443,0
2012-04-16,16.951,17.181,16.649,16.933,80395,0
2012-04-17,17.143,17.379,17.066,17.105,110898,0
2012-04-18,16.951,17.014,16.593,16.612,266007,0
2012-04-19,16.649,16.758,16.063,16.127,115387,0
2012-04-20,16.391,16.521,16.173,16.328,123138,0
2012-04-23,15.991,15.991,15.588,15.726,100552,0
2012-04-24,15.699,15.927,15.663,15.79,92828,0
2012-04-25,16.054,16.312,15.936,15.973,81846,0
2012-04-26,15.89,16.201,15.864,16.154,60607,0
2012-04-27,16.267,17.153,16.183,17.056,203077,0
2012-04-30,17.076,17.105,16.466,16.694,186883,0
2012-05-01,16.676,16.995,16.173,16.312,119735,0
2012-05-02,16.073,16.238,15.807,15.982,113464,0
2012-05-03,15.936,15.936,15.443,15.597,166525,0
2012-05-04,15.47,15.47,14.876,14.931,150153,0
2012-05-07,14.876,15.552,14.869,15.397,126636,0
2012-05-08,15.216,15.673,15.024,15.615,131172,0
2012-05-09,15.433,15.699,15.407,15.526,70220,0
2012-05-10,15.726,15.871,15.489,15.707,75930,0
2012-05-11,15.615,15.854,15.615,15.836,146850,0
2012-05-14,15.588,15.908,15.388,15.499,93513,0
2012-05-15,15.47,15.615,15.207,15.243,51045,0
2012-05-16,15.443,15.735,15.323,15.578,169251,0
2012-05-17,15.578,15.726,15.066,15.113,139647,0
2012-05-18,15.103,15.597,14.914,15.058,219767,0
2012-05-21,15.171,15.745,15.171,15.726,125651,0
2012-05-22,15.754,15.945,15.294,15.47,92999,0
2012-05-23,15.216,15.807,15.199,15.763,86222,0
2012-05-24,15.735,15.864,15.371,15.844,97142,0
2012-05-25,15.798,15.817,15.489,15.624,70532,0
2012-05-29,15.871,16.173,15.707,15.964,87750,0
2012-05-30,15.772,15.917,15.552,15.807,69036,0
2012-05-31,15.798,15.798,15.243,15.314,185435,0
2012-06-01,14.823,15.008,14.447,14.493,87160,0
2012-06-04,14.556,14.566,13.964,14.157,155456,0
2012-06-05,14.036,14.292,13.944,14.148,170666,0
2012-06-06,14.302,14.457,14.217,14.375,104971,0
2012-06-07,14.661,14.823,14.521,14.613,123433,0
2012-06-08,14.613,14.924,14.466,14.795,338444,0
2012-06-11,15.086,15.235,14.41,14.438,104004,0
2012-06-12,14.521,14.842,14.217,14.758,199037,0
2012-06-13,14.686,14.842,14.284,14.339,119130,0
2012-06-14,14.292,14.686,13.998,14.531,132943,0
2012-06-15,14.475,15.079,14.439,15.04,301003,0
2012-06-18,14.842,14.98,14.584,14.696,99588,0
2012-06-19,14.732,15.05,14.686,14.804,178747,0
2012-06-20,14.749,14.98,14.557,14.942,149075,0
2012-06-21,14.916,14.933,14.339,14.567,122498,0
2012-06-22,14.722,14.722,14.375,14.686,544067,0
2012-06-25,14.393,14.641,14.348,14.41,98458,0
2012-06-26,14.41,14.41,14.027,14.172,230243,0
2012-06-27,14.226,14.41,14.2,14.254,122550,0
2012-06-28,14.081,14.162,13.477,13.825,196073,0
2012-06-29,14.217,14.466,14.207,14.419,236504,0
2012-07-02,14.539,14.887,14.457,14.842,164762,0
2012-07-03,14.804,15.097,14.732,14.999,211746,0
2012-07-05,14.906,15.392,14.906,15.327,219740,0
2012-07-06,15.116,15.237,14.98,15.034,98422,0
2012-07-09,14.952,14.952,14.669,14.696,75857,0
2012-07-10,14.795,14.933,14.043,14.091,115948,0
2012-07-11,14.101,14.172,13.67,13.723,371746,0
2012-07-12,13.558,14.007,13.33,13.76,137653,0
2012-07-13,13.789,13.889,13.689,13.797,156598,0
2012-07-16,13.706,13.806,13.566,13.633,42570,0
2012-07-17,13.779,13.872,13.468,13.844,56019,0
2012-07-18,13.779,14.284,13.77,14.157,172407,0
2012-07-19,14.191,14.503,13.76,14.254,71208,0
2012-07-20,14.071,14.339,13.889,14.036,82799,0
2012-07-23,13.66,13.899,13.605,13.789,60080,0
2012-07-24,13.816,13.889,13.412,13.779,166838,0
2012-07-25,13.889,13.963,13.65,13.825,58555,0
2012-07-26,14.12,14.217,13.907,14.036,101166,0
2012-07-27,14.062,15.261,14.062,15.244,163932,0
2012-07-30,15.182,15.437,14.669,14.887,147032,0
2012-07-31,14.862,15.289,14.862,15.134,125401,0
2012-08-01,15.279,15.428,14.871,14.933,152579,0
2012-08-02,14.778,15.261,14.531,15.237,115728,0
2012-08-03,15.638,16.225,15.41,15.96,127894,0
2012-08-06,15.969,16.455,15.969,16.17,65010,0
2012-08-07,16.325,16.493,16.069,16.107,70469,0
2012-08-08,16.034,16.407,15.977,16.15,93474,0
2012-08-09,16.088,16.225,15.95,15.969,57235,0
2012-08-10,15.95,16.078,15.785,15.886,52915,0
2012-08-13,15.849,15.95,15.474,15.795,36880,0
2012-08-14,15.941,16.051,15.703,15.812,60764,0
2012-08-15,15.74,16.133,15.676,15.997,95835,0
2012-08-16,15.893,16.591,15.876,16.527,50315,0
2012-08-17,16.369,16.986,16.353,16.709,104240,0
2012-08-20,16.684,16.994,16.561,16.884,87819,0
2012-08-21,16.994,17.278,16.913,17.133,166170,0
2012-08-22,17.056,17.379,17.013,17.249,145971,0
2012-08-23,17.24,17.254,16.904,17.038,68955,0
2012-08-24,16.96,17.221,16.098,16.913,77777,0
2012-08-27,17.038,17.305,16.866,17.296,167940,0
2012-08-28,17.325,17.408,16.977,17.021,71596,0
2012-08-29,17.021,17.213,16.812,17.075,105766,0
2012-08-30,16.986,17.066,16.648,16.684,96872,0
2012-08-31,16.884,17.085,16.719,16.866,82926,0
2012-09-04,16.941,17.296,16.601,17.24,89819,0
2012-09-05,17.278,17.399,16.894,17.138,173426,0
2012-09-06,17.278,17.709,17.205,17.426,225972,0
2012-09-07,17.534,17.755,17.143,17.249,151064,0
2012-09-10,17.24,17.353,16.977,17.066,84483,0
2012-09-11,17.056,17.181,16.7,16.839,105460,0
2012-09-12,16.941,17.013,16.61,16.95,61366,0
2012-09-13,16.977,17.737,16.783,17.344,154960,0
2012-09-14,17.399,17.92,17.239,17.82,139960,0
2012-09-17,17.72,18.084,17.59,18.075,106252,0
2012-09-18,17.959,18.084,17.71,17.93,110204,0
2012-09-19,17.93,18.197,17.748,18.141,175090,0
2012-09-20,17.959,18.501,17.866,18.334,119048,0
2012-09-21,18.685,18.685,17.987,18.132,158296,0
2012-09-24,18.067,18.375,17.925,18.084,55205,0
2012-09-25,18.217,18.28,17.665,17.72,162880,0
2012-09-26,17.71,17.748,17.249,17.443,160983,0
2012-09-27,17.443,17.539,17.065,17.065,145947,0
2012-09-28,16.931,16.993,16.707,16.717,155444,0
2012-10-01,16.838,16.838,16.55,16.628,86167,0
2012-10-02,16.737,16.737,15.79,16.021,1127993,0
2012-10-03,16.112,16.231,15.928,16.231,213773,0
2012-10-04,16.286,16.315,15.946,16.104,157942,0
2012-10-05,16.195,16.368,16.047,16.112,112342,0
2012-10-08,15.993,16.139,15.855,16.013,76537,0
2012-10-09,15.983,15.983,15.551,15.707,96723,0
2012-10-10,15.689,15.782,15.414,15.516,59325,0
2012-10-11,15.663,15.663,15.331,15.525,102336,0
2012-10-12,15.497,15.596,15.424,15.432,96020,0
2012-10-15,15.45,15.624,15.275,15.587,61688,0
2012-10-16,15.663,15.845,15.488,15.763,140599,0
2012-10-17,15.763,16.037,15.634,15.983,143301,0
2012-10-18,15.983,16.157,15.799,15.909,94599,0
2012-10-19,15.726,15.799,15.442,15.458,118228,0
2012-10-22,15.387,15.681,15.387,15.525,82090,0
2012-10-23,15.341,15.387,15.109,15.341,104516,0
2012-10-24,15.478,15.561,15.082,15.167,120393,0
2012-10-25,15.311,15.754,15.311,15.735,212793,0
2012-10-26,15.707,16.386,15.634,16.331,92469,0
2012-10-31,16.395,16.772,16.386,16.55,87521,0
2012-11-01,16.618,17.094,16.525,16.993,172488,0
2012-11-02,17.021,17.221,16.618,16.656,122047,0
2012-11-05,16.7,16.791,16.453,16.532,72856,0
2012-11-06,16.646,16.993,16.589,16.755,50562,0
2012-11-07,16.481,16.481,16.119,16.241,59321,0
2012-11-08,16.167,16.35,16.013,16.021,97155,0
2012-11-09,15.909,16.056,15.754,15.891,50104,0
2012-11-12,15.983,16.047,15.845,15.946,102821,0
2012-11-13,15.634,16.129,15.596,15.827,177192,0
2012-11-14,15.745,15.827,15.405,15.488,101754,0
2012-11-15,15.405,15.488,15.158,15.311,47413,0
2012-11-16,15.283,15.468,15.158,15.377,84478,0
2012-11-19,15.578,15.754,14.495,15.615,78708,0
2012-11-20,15.037,15.965,15.037,15.946,396452,0
2012-11-21,16.186,16.856,16.056,16.589,121815,0
2012-11-23,16.7,16.7,16.414,16.532,73364,0
2012-11-26,16.618,16.764,16.5,16.599,77973,0
2012-11-27,16.628,16.976,16.449,16.559,331898,0
2012-11-28,16.579,16.902,16.491,16.755,144477,0
2012-11-29,16.949,17.748,16.931,17.544,155907,0
2012-11-30,17.627,17.756,17.19,17.277,166900,0
2012-12-03,17.305,17.637,17.277,17.627,125908,0
2012-12-04,17.497,17.91,17.497,17.802,59061,0
2012-12-05,17.849,18.093,17.647,18.006,100911,0
2012-12-06,17.959,18.236,17.898,18.207,94723,0
2012-12-07,18.316,18.608,18.252,18.465,136153,0
2012-12-10,18.501,18.804,18.435,18.757,84179,0
2012-12-11,18.968,19.272,18.721,19.014,143934,0
2012-12-12,19.051,19.098,18.627,18.74,191464,0
2012-12-13,18.748,19.152,18.501,19.089,327601,0
2012-12-14,18.968,19.466,18.968,19.216,223129,0
2012-12-17,19.152,19.457,19.069,19.355,144007,0
2012-12-18,19.503,19.852,19.389,19.787,99952,0
2012-12-19,19.669,19.825,19.466,19.575,91837,0
2012-12-20,19.595,19.752,19.363,19.743,133700,0
2012-12-21,19.568,19.734,18.813,19.705,222685,0
2012-12-24,19.669,19.705,19.42,19.485,33280,0
2012-12-26,19.485,19.743,19.225,19.448,67010,0
2012-12-27,19.383,19.743,19.383,19.622,68109,0
2012-12-28,19.466,19.743,19.438,19.548,69135,0
2012-12-31,19.631,20.433,19.438,20.312,188961,0
2013-01-02,20.839,21.188,20.588,20.892,284965,0
2013-01-03,20.892,21.188,20.683,20.938,143254,0
2013-01-04,21.059,21.329,20.948,21.17,81389,0
2013-01-07,20.857,21.096,20.618,20.978,161768,0
2013-01-08,21.016,21.196,20.637,20.774,106040,0
2013-01-09,20.892,21.214,20.839,20.902,142157,0
2013-01-10,21.059,21.398,20.424,20.608,65232,0
2013-01-11,20.646,20.988,20.167,20.948,104625,0
2013-01-14,20.821,21.243,20.462,21.234,254902,0
2013-01-15,22.698,22.698,20.938,21.143,254235,0
2013-01-16,21.364,21.603,20.839,21.549,164432,0
2013-01-17,21.585,21.999,21.455,21.899,75360,0
2013-01-18,21.935,22.045,21.503,22.018,123550,0
2013-01-22,21.98,22.018,21.612,21.935,159446,0
2013-01-23,21.98,22.018,21.724,21.925,162443,0
2013-01-24,21.972,22.064,21.694,21.945,229233,0
2013-01-25,22.11,22.81,22.018,22.302,218955,0
2013-01-28,22.46,22.683,22.123,22.238,162764,0
2013-01-29,22.248,22.425,22.072,22.211,140132,0
2013-01-30,22.11,22.285,21.807,22.082,129138,0
2013-01-31,22.091,22.211,21.945,22.064,212327,0
2013-02-01,22.201,23.039,22.055,22.664,199852,0
2013-02-04,22.531,22.674,22.293,22.367,120699,0
2013-02-05,22.396,23.437,22.357,22.978,243691,0
2013-02-06,22.541,22.819,21.962,22.46,291122,0
2013-02-07,22.415,22.478,21.915,22.175,144814,0
2013-02-08,22.166,22.718,22.084,22.708,106259,0
2013-02-11,22.674,22.801,22.316,22.531,54395,0
2013-02-12,22.541,22.81,22.35,22.377,251052,0
2013-02-13,22.266,23.337,22.266,23.094,148264,0
2013-02-14,23.279,23.962,22.968,23.013,201758,0
2013-02-15,23.399,24.688,23.279,24.423,277342,0
2013-02-19,24.608,25.223,24.21,24.303,381052,0
2013-02-20,24.323,24.371,23.511,23.555,177683,0
2013-02-21,23.511,23.707,22.92,23.151,118219,0
2013-02-22,23.327,23.352,22.968,23.076,130593,0
2013-02-25,23.279,23.279,22.912,23.021,141939,0
2013-02-26,23.196,23.225,22.968,23.094,167530,0
2013-02-27,23.03,23.206,23.021,23.03,235251,0
2013-02-28,22.978,24.236,22.855,23.711,212125,0
2013-03-01,23.942,24.092,23.408,23.703,103821,0
2013-03-04,23.786,23.962,23.375,23.934,137639,0
2013-03-05,23.729,24.181,23.729,24.146,123380,0
2013-03-06,24.156,24.265,23.759,24.137,161571,0
2013-03-07,24.073,24.512,24.073,24.477,181522,0
2013-03-08,24.753,24.915,24.569,24.864,212255,0
2013-03-11,24.873,25.151,24.655,24.881,177294,0
2013-03-12,24.891,25.028,24.348,24.707,249682,0
2013-03-13,24.782,25.17,24.313,25.095,165539,0
2013-03-14,25.085,25.408,24.597,25.38,130545,0
2013-03-15,25.436,25.687,24.984,25.417,149730,0
2013-03-18,25.066,25.52,24.761,25.214,79264,0
2013-03-19,25.352,25.574,25.009,25.344,236403,0
2013-03-20,25.446,25.826,25.361,25.677,203279,0
2013-03-21,25.39,25.991,25.232,25.251,277267,0
2013-03-22,25.493,25.687,25.206,25.556,122815,0
2013-03-25,25.715,25.982,24.88,25.123,110000,0
2013-03-26,25.206,25.307,24.88,25.141,155875,0
2013-03-27,24.89,25.038,24.411,24.993,89393,0
2013-03-28,25.057,25.361,25.038,25.151,116191,0
2013-04-01,25.075,25.417,24.597,24.967,216346,0
2013-04-02,25.132,25.132,24.099,24.483,185202,0
2013-04-03,24.441,24.771,23.384,23.56,341604,0
2013-04-04,23.551,23.783,23.422,23.645,82218,0
2013-04-05,23.312,23.653,23.108,23.597,105009,0
2013-04-08,23.607,23.822,23.427,23.745,161230,0
2013-04-09,23.885,24.134,23.593,23.645,140352,0
2013-04-10,23.773,24.967,23.635,24.91,132810,0
2013-04-11,24.808,25.085,24.652,24.781,98115,0
2013-04-12,24.706,25.057,24.338,24.984,97091,0
2013-04-15,24.854,25.028,23.115,23.347,167611,0
2013-04-16,23.579,23.839,23.274,23.802,148943,0
2013-04-17,23.588,23.812,23.274,23.717,305091,0
2013-04-18,23.689,23.802,22.942,23.052,54652,0
2013-04-19,23.062,23.347,22.72,23.236,53539,0
2013-04-22,23.2,23.422,22.896,23.283,41671,0
2013-04-23,23.514,23.783,23.403,23.745,87353,0
2013-04-24,23.664,23.754,22.998,23.451,112391,0
2013-04-25,23.514,23.822,23.496,23.754,166055,0
2013-04-26,23.579,24.282,23.459,23.745,182325,0
2013-04-29,23.534,24.153,23.347,23.986,123489,0
2013-04-30,24.031,24.634,24.031,24.624,176832,0
2013-05-01,24.615,24.615,24.021,24.106,244035,0
2013-05-02,24.171,24.781,24.115,24.448,186754,0
2013-05-03,24.851,25.28,24.733,24.863,78617,0
2013-05-06,24.799,25.163,24.677,24.938,53455,0
2013-05-07,25.057,25.502,24.863,25.132,92196,0
2013-05-08,25.113,25.317,25.009,25.27,166798,0
2013-05-09,25.161,25.582,24.92,25.344,87948,0
2013-05-10,25.417,25.612,25.408,25.556,92680,0
2013-05-13,25.574,25.786,25.307,25.502,75113,0
2013-05-14,25.475,26.48,25.475,26.203,237094,0
2013-05-15,26.195,26.417,25.955,26.305,563476,0
2013-05-16,26.212,26.499,25.574,25.669,98528,0
2013-05-17,25.852,26.795,25.677,26.682,203290,0
2013-05-20,26.61,27.101,26.61,27.024,146697,0
2013-05-21,26.953,27.168,26.314,26.46,407810,0
2013-05-22,26.417,26.85,26.338,26.61,147120,0
2013-05-23,26.426,26.934,26.426,26.887,156553,0
2013-05-24,26.748,26.813,26.365,26.554,99632,0
2013-05-28,27.034,27.812,27.034,27.812,164086,0
2013-05-29,27.636,27.727,27.073,27.248,90658,0
2013-05-30,27.338,27.498,26.979,27.238,49043,0
2013-05-31,26.937,27.254,26.604,26.622,174391,0
2013-06-03,26.795,27.277,25.786,26.064,368838,0
2013-06-04,26.028,26.489,24.643,24.938,420636,0
2013-06-05,24.836,24.957,24.171,24.634,191276,0
2013-06-06,24.511,25.17,24.391,24.993,173202,0
2013-06-07,25.251,25.251,24.771,24.799,103211,0
2013-06-10,24.975,25.143,24.677,24.799,76907,0
2013-06-11,24.643,25.066,24.373,24.706,73707,0
2013-06-12,24.89,25.113,24.687,24.687,95700,0
2013-06-13,24.643,25.669,24.441,25.528,75547,0
2013-06-14,25.446,25.817,24.721,24.834,69141,0
2013-06-17,25.017,25.38,24.768,25.361,111024,0
2013-06-18,25.361,25.436,25.036,25.241,110470,0
2013-06-19,25.177,25.213,24.699,24.788,73285,0
2013-06-20,24.333,24.604,23.897,24.083,88253,0
2013-06-21,24.167,24.965,24.167,24.907,211083,0
2013-06-24,24.554,25.316,24.444,24.731,168146,0
2013-06-25,25.084,25.566,24.694,24.898,142878,0
2013-06-26,25.16,25.169,24.684,24.788,66129,0
2013-06-27,25.026,25.546,24.797,25.51,68246,0
2013-06-28,25.361,25.913,25.231,25.389,592425,0
2013-07-01,25.612,26.393,25.413,26.15,185549,0
2013-07-02,26.15,26.778,25.915,26.447,143234,0
2013-07-03,26.373,26.538,25.918,26.474,44917,0
2013-07-05,26.939,27.345,26.753,27.328,184072,0
2013-07-08,27.354,27.559,26.924,27.411,84942,0
2013-07-09,27.577,28.227,27.374,27.762,55752,0
2013-07-10,27.773,28.097,27.521,27.854,58483,0
2013-07-11,28.217,29.062,28.136,28.506,343455,0
2013-07-12,28.377,28.377,27.755,27.755,154819,0
2013-07-15,27.854,28.322,27.668,27.95,72409,0
2013-07-16,27.931,28.191,27.567,27.987,79752,0
2013-07-17,28.165,28.293,27.581,27.773,86490,0
2013-07-18,27.838,28.386,27.838,28.087,70224,0
2013-07-19,28.077,28.598,27.913,28.243,88010,0
2013-07-22,28.077,28.322,27.913,28.032,53325,0
2013-07-23,28.217,28.217,27.792,27.967,55068,0
2013-07-24,28.05,28.263,27.42,27.503,81201,0
2013-07-25,27.42,27.893,27.269,27.821,152897,0
2013-07-26,26.958,26.958,22.541,23.638,1184897,0
2013-07-29,23.599,23.795,23.429,23.599,367867,0
2013-07-30,23.544,23.71,23.395,23.544,348330,0
2013-07-31,23.599,23.657,23.08,23.128,141427,0
2013-08-01,23.333,24.015,23.323,23.648,638738,0
2013-08-02,23.367,23.657,23.201,23.266,146025,0
2013-08-05,23.156,23.657,23.052,23.488,120121,0
2013-08-06,23.333,23.434,23.052,23.414,75987,0
2013-08-07,23.183,23.183,22.683,22.829,91449,0
2013-08-08,23.014,23.176,22.675,22.683,163324,0
2013-08-09,22.683,23.098,22.683,22.886,111774,0
2013-08-12,22.616,23.471,22.561,23.414,147615,0
2013-08-13,23.367,23.516,23.006,23.156,157412,0
2013-08-14,23.342,23.597,23.187,23.434,114288,0
2013-08-15,23.062,23.304,22.876,22.989,123503,0
2013-08-16,22.857,23.166,22.781,22.998,85405,0
2013-08-19,22.923,23.192,22.756,22.803,225731,0
2013-08-20,22.886,23.192,22.867,23.128,404067,0
2013-08-21,23.033,23.256,23.014,23.033,51027,0
2013-08-22,23.183,23.479,22.795,23.294,182476,0
2013-08-23,23.342,23.728,23.071,23.444,131465,0
2013-08-26,23.444,23.599,22.989,23.227,108302,0
2013-08-27,22.876,23.237,22.876,22.952,153278,0
2013-08-28,22.914,23.128,22.793,22.971,54691,0
2013-08-29,22.896,23.424,22.813,23.183,44690,0
2013-08-30,23.089,23.211,22.905,23.043,127811,0
2013-09-03,22.878,23.688,22.878,23.346,139709,0
2013-09-04,23.317,23.968,23.317,23.697,190602,0
2013-09-05,23.839,24.09,23.811,23.847,69134,0
2013-09-06,24.024,24.417,23.304,24.064,80451,0
2013-09-09,24.103,24.639,23.943,24.517,115112,0
2013-09-10,24.721,24.955,24.173,24.712,100977,0
2013-09-11,24.657,25.102,24.657,24.806,69941,0
2013-09-12,25.026,25.222,24.306,24.369,111600,0
2013-09-13,24.497,24.851,24.246,24.851,43238,0
2013-09-16,25.27,25.359,24.898,24.908,66971,0
2013-09-17,24.918,25.251,24.898,25.141,43559,0
2013-09-18,25.215,25.576,24.898,25.337,49860,0
2013-09-19,25.344,25.624,24.898,25.151,41452,0
2013-09-20,25.151,25.558,25.094,25.215,170198,0
2013-09-23,24.991,25.337,24.898,25.251,56069,0
2013-09-24,25.363,25.736,25.178,25.496,72307,0
2013-09-25,25.605,25.801,25.251,25.29,68775,0
2013-09-26,25.299,25.624,25.196,25.486,38142,0
2013-09-27,25.242,25.568,25.075,25.161,67811,0
2013-09-30,24.712,25.261,24.665,25.047,256345,0
2013-10-01,25.112,25.505,25.001,25.401,253012,0
2013-10-02,25.141,25.727,25.094,25.496,87452,0
2013-10-03,25.505,25.653,24.721,25.373,101526,0
2013-10-04,25.308,25.531,25.112,25.409,244417,0
2013-10-07,25.151,25.28,24.563,24.703,73273,0
2013-10-08,24.777,24.974,24.349,24.358,56403,0
2013-10-09,24.395,24.507,23.92,23.977,229107,0
2013-10-10,24.367,24.843,24.261,24.805,123743,0
2013-10-11,24.656,25.308,24.656,25.233,80577,0
2013-10-14,25.112,25.681,24.974,25.458,59541,0
2013-10-15,25.448,25.811,25.251,25.318,202841,0
2013-10-16,25.576,25.876,25.344,25.653,63709,0
2013-10-17,25.576,25.866,25.299,25.691,59412,0
2013-10-18,25.941,26.389,25.624,26.006,152559,0
2013-10-21,26.006,26.565,26.006,26.452,131218,0
2013-10-22,26.565,26.91,26.193,26.389,235395,0
2013-10-23,26.322,26.843,25.791,25.902,124588,0
2013-10-24,26.34,27.504,26.043,27.273,259780,0
2013-10-25,27.551,27.756,27.068,27.689,122471,0
2013-10-28,27.775,28.901,27.699,28.723,227766,0
2013-10-29,29.552,30.491,28.306,28.435,288146,0
2013-10-30,28.546,28.985,28.397,28.66,118073,0
2013-10-31,28.641,28.834,28.164,28.267,101267,0
2013-11-01,28.306,28.66,27.895,28.519,161047,0
2013-11-04,28.65,29.041,28.368,28.844,74258,0
2013-11-05,28.762,28.975,28.575,28.78,112916,0
2013-11-06,28.94,28.94,28.267,28.632,29653,0
2013-11-07,28.818,28.818,28.025,28.342,91966,0
2013-11-08,28.332,28.854,28.332,28.844,258387,0
2013-11-11,28.762,28.854,28.593,28.723,180522,0
2013-11-12,28.687,28.834,28.342,28.762,104535,0
2013-11-13,28.482,28.714,27.813,28.492,97231,0
2013-11-14,28.453,28.584,28.23,28.546,57157,0
2013-11-15,28.51,28.733,28.332,28.416,118503,0
2013-11-18,28.51,28.947,28.51,28.584,85734,0
2013-11-19,28.519,28.556,26.901,27.45,197873,0
2013-11-20,27.626,27.626,27.283,27.458,109587,0
2013-11-21,27.636,28.025,27.32,27.736,123555,0
2013-11-22,27.822,27.822,27.45,27.707,107670,0
2013-11-25,27.848,28,27.559,27.756,122263,0
2013-11-26,27.736,27.866,27.522,27.699,85197,0
2013-11-27,27.794,28.034,27.458,27.885,121943,0
2013-11-29,28.099,28.362,27.699,28.277,64778,0
2013-12-02,28.23,28.23,27.254,27.402,166312,0
2013-12-03,27.273,27.393,26.861,27.048,131342,0
2013-12-04,26.991,27.32,26.788,26.991,246354,0
2013-12-05,26.991,27.31,26.937,27.106,692430,0
2013-12-06,27.411,29.282,27.126,28.994,444895,0
2013-12-09,29.114,29.757,28.723,29.609,364567,0
2013-12-10,29.591,29.591,28.798,29.171,160403,0
2013-12-11,29.311,29.311,28.51,28.622,66074,0
2013-12-12,28.65,29.068,28.556,28.696,132771,0
2013-12-13,28.834,29.236,28.434,29.133,90788,0
2013-12-16,29.302,30.124,29.114,30.048,131809,0
2013-12-17,30.097,30.907,29.712,30.177,202512,0
2013-12-18,30.244,30.61,29.853,30.505,127657,0
2013-12-19,30.574,30.832,30.152,30.264,83641,0
2013-12-20,30.412,31.346,30.215,31.123,279758,0
2013-12-23,31.374,31.649,31.123,31.364,69611,0
2013-12-24,31.431,31.869,30.665,31.478,44750,0
2013-12-26,31.639,31.991,31.187,31.319,70389,0
2013-12-27,31.459,31.665,30.991,31.649,87282,0
2013-12-30,31.719,32.214,31.599,32.017,186879,0
2013-12-31,32.186,32.252,31.719,31.953,107309,0
2014-01-02,31.719,31.897,30.824,30.955,136552,0
2014-01-03,30.975,31.451,30.841,31.178,179827,0
2014-01-06,31.243,31.729,30.917,31.451,193624,0
2014-01-07,31.336,32.689,31.336,32.627,322782,0
2014-01-08,32.627,33.355,31.649,31.935,254347,0
2014-01-09,31.935,32.382,31.243,32.158,148968,0
2014-01-10,31.935,32.793,31.451,32.552,186984,0
2014-01-13,32.504,32.504,30.534,30.871,136007,0
2014-01-14,30.897,31.954,30.646,31.674,283904,0
2014-01-15,31.689,31.84,31.412,31.674,74107,0
2014-01-16,31.629,32.514,31.226,31.766,277964,0
2014-01-17,31.619,31.954,31.16,31.271,88674,0
2014-01-21,31.422,31.58,31.027,31.459,61365,0
2014-01-22,31.459,31.459,30.945,31.271,67899,0
2014-01-23,31.094,31.374,30.748,31.262,184414,0
2014-01-24,31.047,31.216,29.208,29.946,212796,0
2014-01-27,30.077,30.907,29.602,29.639,128621,0
2014-01-28,29.63,30.431,29.461,30,149394,0
2014-01-29,29.639,30.412,29.163,29.553,119943,0
2014-01-30,29.964,30.322,29.523,29.702,109129,0
2014-01-31,29.067,29.991,28.807,29.283,129584,0
2014-02-03,29.553,29.553,28.508,28.975,227062,0
2014-02-04,29.133,29.685,28.797,29.346,142099,0
2014-02-05,29.488,30.393,28.955,30.206,344191,0
2014-02-06,30.215,31.152,30.039,30.797,183550,0
2014-02-07,30.871,31.781,30.312,30.72,108362,0
2014-02-10,31.021,31.021,30.273,30.917,98517,0
2014-02-11,30.917,31.235,30.184,31.047,261174,0
2014-02-12,31.056,31.374,30.871,31.01,145780,0
2014-02-13,30.72,32.122,30.564,31.674,141262,0
2014-02-14,32.158,32.158,31.065,31.748,108757,0
2014-02-18,31.805,31.945,31.3,31.86,134191,0
2014-02-19,31.709,32.335,31.187,31.699,198740,0
2014-02-20,31.831,33.569,31.831,33.325,193674,0
2014-02-21,33.429,33.532,32.186,32.467,202081,0
2014-02-24,32.467,33.26,32.467,33.158,193190,0
2014-02-25,32.783,33.151,32.429,32.918,149212,0
2014-02-26,33.222,33.784,32.899,33.28,142118,0
2014-02-27,33.27,33.542,33.083,33.325,100581,0
2014-02-28,33.43,33.904,32.879,33.055,198039,0
2014-03-03,32.774,33.045,32.055,32.774,93929,0
2014-03-04,33.298,34.484,32.467,33.839,190875,0
2014-03-05,33.858,34.548,33.325,33.988,496986,0
2014-03-06,34.184,34.962,33.645,34.148,119590,0
2014-03-07,34.635,34.845,33.886,34.176,159745,0
2014-03-10,34.184,34.37,33.317,33.482,139260,0
2014-03-11,35.25,36.976,32.981,33.437,457933,0
2014-03-12,33.579,33.617,33.026,33.27,235420,0
2014-03-13,33.492,33.492,32.421,32.831,297631,0
2014-03-14,32.774,33.076,32.156,32.85,203569,0
2014-03-17,33.168,33.484,33.133,33.252,71956,0
2014-03-18,33.347,33.357,33.008,33.242,134192,0
2014-03-19,33.309,33.367,32.889,33.142,77001,0
2014-03-20,33.281,33.281,32.831,33.056,64669,0
2014-03-21,33.413,33.413,32.653,32.869,146612,0
2014-03-24,32.12,32.998,32.12,32.729,173110,0
2014-03-25,32.803,33.084,31.971,32.551,240999,0
2014-03-26,32.909,33.046,31.605,31.735,145553,0
2014-03-27,31.821,31.866,31.202,31.829,415333,0
2014-03-28,31.989,32.798,31.989,32.363,244189,0
2014-03-31,32.645,33.744,32.4,33.431,315251,0
2014-04-01,33.861,34.049,33.494,34.021,141980,0
2014-04-02,34.16,34.553,33.851,34.327,94046,0
2014-04-03,34.336,34.647,33.917,34.039,98443,0
2014-04-04,34.375,34.48,33.395,33.524,143524,0
2014-04-07,33.494,33.514,32.324,32.551,98680,0
2014-04-08,32.532,32.909,32.174,32.28,110967,0
2014-04-09,32.719,33.046,32.27,33.017,67015,0
2014-04-10,33.076,33.421,31.951,32.222,162592,0
2014-04-11,32.139,32.909,32.139,32.324,199565,0
2014-04-14,32.729,33.168,31.469,31.829,200072,0
2014-04-15,31.876,32.132,30.818,31.447,165027,0
2014-04-16,31.625,31.755,31.276,31.556,138562,0
2014-04-17,31.556,32.241,31.323,31.895,64187,0
2014-04-21,31.866,32.522,31.745,32.485,95284,0
2014-04-22,32.532,33.152,32.166,32.85,87060,0
2014-04-23,32.869,33.494,32.597,32.653,102683,0
2014-04-24,33.023,33.023,31.913,32.194,85576,0
2014-04-25,31.231,33.692,30.818,32.541,236101,0
2014-04-28,32.372,32.671,30.989,31.474,184037,0
2014-04-29,31.635,31.904,30.949,31.755,152608,0
2014-04-30,31.556,32.184,31.221,31.989,91600,0
2014-05-01,32.007,32.671,31.817,32.139,170981,0
2014-05-02,32.015,32.899,31.981,32.343,128507,0
2014-05-05,31.997,32.522,31.838,32.353,109835,0
2014-05-06,32.166,32.485,31.932,32.42,140501,0
2014-05-07,32.493,33.006,31.866,32.831,127490,0
2014-05-08,32.783,33.395,32.522,32.889,189310,0
2014-05-09,32.68,32.689,32.139,32.39,137715,0
2014-05-12,32.466,33.123,32.307,32.783,198345,0
2014-05-13,32.689,32.889,32.448,32.597,158065,0
2014-05-14,32.577,32.645,31.951,32.174,215108,0
2014-05-15,32.12,33.289,31.782,31.951,194756,0
2014-05-16,31.866,32.12,31.38,31.615,131656,0
2014-05-19,31.605,31.764,31.431,31.716,92333,0
2014-05-20,31.671,31.671,30.696,31.032,270315,0
2014-05-21,31.182,31.514,30.845,31.231,100867,0
2014-05-22,31.231,31.997,30.994,31.895,145489,0
2014-05-23,31.997,32.541,31.755,32.4,65478,0
2014-05-27,32.224,33.673,32.224,33.551,167554,0
2014-05-28,33.71,33.833,32.989,33.385,270127,0
2014-05-29,33.601,33.61,32.616,32.813,94579,0
2014-05-30,32.869,32.952,31.981,32.015,117197,0
2014-06-02,32.139,32.353,31.399,32.27,299838,0
2014-06-03,32.073,32.317,32.024,32.12,107189,0
2014-06-04,32.089,32.363,31.937,32.166,110169,0
2014-06-05,32.184,33.142,31.886,33.094,106527,0
2014-06-06,33.309,33.778,32.703,33.739,82580,0
2014-06-09,33.833,34.761,32.933,34.463,229532,0
2014-06-10,34.385,34.443,33.768,34.365,72295,0
2014-06-11,34.133,34.463,33.484,33.778,146474,0
2014-06-12,33.683,33.894,32.942,33.299,163746,0
2014-06-13,33.484,33.673,33.261,33.551,87577,0
2014-06-16,33.476,33.852,33.27,33.601,78291,0
2014-06-17,33.524,34.529,33.412,34.398,124570,0
2014-06-18,34.368,34.693,33.9,34.595,112144,0
2014-06-19,34.669,34.988,34.529,34.915,184317,0
2014-06-20,34.784,34.963,34.615,34.847,224769,0
2014-06-23,35.046,35.046,34.547,34.708,127843,0
2014-06-24,34.557,35.157,34.49,34.694,149382,0
2014-06-25,34.51,34.857,34.2,34.49,85905,0
2014-06-26,34.595,34.595,34.106,34.51,86514,0
2014-06-27,34.229,34.595,34.229,34.475,196895,0
2014-06-30,34.373,34.605,34.074,34.19,240554,0
2014-07-01,34.408,34.794,34.339,34.659,150135,0
2014-07-02,34.963,35.114,34.605,34.897,142725,0
2014-07-03,35.006,35.583,34.906,35.564,55359,0
2014-07-07,35.412,35.78,34.417,34.538,73657,0
2014-07-08,34.408,34.746,33.761,34.398,122488,0
2014-07-09,34.482,34.482,34.051,34.398,86837,0
2014-07-10,34.059,34.287,33.556,33.994,122428,0
2014-07-11,33.9,34.137,33.749,33.843,94694,0
2014-07-14,34.19,34.368,33.928,34.116,155561,0
2014-07-15,34.069,34.096,33.571,33.957,78240,0
2014-07-16,34.19,34.378,33.693,34.051,112652,0
2014-07-17,33.769,34.181,32.867,33.101,159809,0
2014-07-18,32.987,33.663,32.94,33.384,245958,0
2014-07-21,33.167,33.88,33.025,33.524,91626,0
2014-07-22,33.711,34.5,33.711,34.162,240461,0
2014-07-23,34.181,34.259,33.663,34.013,214967,0
2014-07-24,34.126,34.557,33.807,33.966,262357,0
2014-07-25,31.946,32.538,30.989,32.038,798282,0
2014-07-28,31.975,31.975,31.09,31.579,325047,0
2014-07-29,31.589,32.097,31.139,31.175,190760,0
2014-07-30,31.439,31.559,30.497,30.536,226968,0
2014-07-31,30.177,30.593,29.429,29.456,321350,0
2014-08-01,29.626,30.215,29.5,30.018,222021,0
2014-08-04,30.143,30.602,29.831,30.283,149473,0
2014-08-05,30.34,30.677,29.99,30.273,106284,0
2014-08-06,30.087,30.433,30.018,30.107,110292,0
2014-08-07,30.196,30.566,29.813,29.998,74006,0
2014-08-08,29.981,30.349,29.981,30.273,149977,0
2014-08-11,30.424,30.658,29.962,30.385,195425,0
2014-08-12,30.302,30.395,29.851,30.057,104566,0
2014-08-13,29.962,31.119,29.795,30.94,354639,0
2014-08-14,30.931,31.005,30.705,30.989,94694,0
2014-08-15,31.268,31.324,30.437,30.686,123302,0
2014-08-18,30.995,31.372,30.686,31.278,114887,0
2014-08-19,31.362,31.521,31.223,31.494,91720,0
2014-08-20,31.362,31.589,31.052,31.439,182767,0
2014-08-21,31.477,31.776,31.316,31.664,103483,0
2014-08-22,31.531,32.199,31.415,32.078,202681,0
2014-08-25,32.33,32.344,31.955,32.107,79055,0
2014-08-26,32.019,32.295,31.985,32.107,101948,0
2014-08-27,32.116,32.203,31.758,31.832,56145,0
2014-08-28,31.776,31.776,31.052,31.129,141456,0
2014-08-29,31.175,31.343,30.985,31.249,126172,0
2014-09-02,31.334,31.531,30.996,31.334,117710,0
2014-09-03,31.512,31.512,30.931,31.005,87867,0
2014-09-04,31.071,31.372,30.902,31.024,89447,0
2014-09-05,30.771,31.288,30.724,31.194,52683,0
2014-09-08,30.989,31.467,30.931,31.316,107150,0
2014-09-09,31.204,31.372,30.902,30.95,99490,0
2014-09-10,30.922,30.97,30.626,30.761,49297,0
2014-09-11,30.593,30.902,30.546,30.724,142864,0
2014-09-12,30.781,30.791,29.99,30.254,82365,0
2014-09-15,30.186,30.186,29.699,29.813,84398,0
2014-09-16,29.699,29.945,29.499,29.699,92879,0
2014-09-17,29.643,30.078,29.518,29.823,134598,0
2014-09-18,29.945,30.078,29.736,29.86,53925,0
2014-09-19,29.851,29.908,29.171,29.304,135390,0
2014-09-22,29.133,29.133,28.653,28.718,96748,0
2014-09-23,28.548,29.067,28.361,28.718,185954,0
2014-09-24,28.577,29.077,28.304,28.681,128648,0
2014-09-25,28.634,28.653,27.994,28.341,100879,0
2014-09-26,28.351,28.577,27.908,28.484,143337,0
2014-09-29,28.135,28.407,27.824,27.878,157269,0
2014-09-30,27.859,28.135,27.475,27.501,277098,0
2014-10-01,27.398,27.708,26.973,27.144,143584,0
2014-10-02,27.069,27.766,26.953,27.118,714878,0
2014-10-03,27.069,27.297,25.907,26.058,320569,0
2014-10-06,26.086,26.579,25.897,26.436,156903,0
2014-10-07,26.086,26.323,25.702,25.702,109161,0
2014-10-08,25.654,26.579,25.53,26.539,207562,0
2014-10-09,26.511,26.511,25.834,26.076,176596,0
2014-10-10,25.946,26.284,25.324,25.36,559879,0
2014-10-13,25.342,25.851,25.195,25.426,143758,0
2014-10-14,25.794,26.341,25.564,25.936,118219,0
2014-10-15,25.476,25.861,25.15,25.538,196357,0
2014-10-16,25.125,25.889,25.125,25.654,251484,0
2014-10-17,25.774,26.192,25.512,25.861,285642,0
2014-10-20,26.909,27.733,26.294,26.409,288648,0
2014-10-21,26.654,27.635,26.454,27.509,150159,0
2014-10-22,27.78,27.78,26.869,27.388,273977,0
2014-10-23,27.615,28.105,27.369,27.795,177838,0
2014-10-24,28.595,30.285,27.841,28.37,456176,0
2014-10-27,27.964,28.172,27.509,28.039,189270,0
2014-10-28,28.135,29.348,28.135,29.247,185554,0
2014-10-29,29.33,29.558,28.653,28.85,94883,0
2014-10-30,28.663,29.388,28.644,29.02,76582,0
2014-10-31,29.689,29.917,29.171,29.727,169025,0
2014-11-03,29.68,29.736,29.19,29.323,126195,0
2014-11-04,29.247,29.447,28.954,29.02,93655,0
2014-11-05,29.323,29.671,29.049,29.538,122152,0
2014-11-06,29.809,29.809,29.171,29.538,126602,0
2014-11-07,29.499,29.823,29.33,29.699,123483,0
2014-11-10,29.643,30.038,29.484,29.982,144807,0
2014-11-11,29.936,30.088,29.528,29.841,183429,0
2014-11-12,29.615,30.27,29.484,30.135,1412431,0
2014-11-13,30.217,30.294,29.548,29.643,158571,0
2014-11-14,29.588,29.588,29.153,29.19,91529,0
2014-11-17,29.133,29.18,28.785,28.984,95083,0
2014-11-18,28.936,29.455,28.936,29.086,78335,0
2014-11-19,28.671,29.049,28.039,28.388,190328,0
2014-11-20,28.295,28.775,28.186,28.757,173925,0
2014-11-21,29.266,29.578,29.059,29.33,215346,0
2014-11-24,29.398,29.879,29.19,29.813,167175,0
2014-11-25,29.795,29.982,29.313,29.785,122932,0
2014-11-26,29.86,29.917,29.597,29.804,111198,0
2014-11-28,29.408,29.699,28.824,28.888,120552,0
2014-12-01,28.54,28.794,28.37,28.595,194487,0
2014-12-02,28.691,29.266,28.558,29.143,209018,0
2014-12-03,29.247,30.246,29.19,30.188,382311,0
2014-12-04,30.198,30.473,30.048,30.387,300313,0
2014-12-05,29.717,30.125,29.625,29.851,265247,0
2014-12-08,29.625,29.625,27.824,27.927,1190867,0
2014-12-09,27.567,28.125,27.355,28.095,216335,0
2014-12-10,27.878,28.03,26.859,26.879,187150,0
2014-12-11,27.635,27.635,26.559,26.588,126576,0
2014-12-12,26.2,26.323,25.664,25.72,229394,0
2014-12-15,25.966,26.086,25.568,25.946,360706,0
2014-12-16,25.803,26.628,25.528,25.881,217686,0
2014-12-17,25.897,26.456,25.122,26.42,261973,0
2014-12-18,26.789,27.274,26.523,27.166,190625,0
2014-12-19,27.103,27.204,26.818,26.883,266059,0
2014-12-22,26.673,27.204,26.673,27.025,303142,0
2014-12-23,27.204,27.678,26.992,27.346,190380,0
2014-12-24,27.328,27.706,27.064,27.311,121259,0
2014-12-26,27.405,27.789,27.054,27.663,176359,0
2014-12-29,27.536,27.745,27.284,27.482,119024,0
2014-12-30,27.633,27.663,27.054,27.147,96138,0
2014-12-31,27.224,27.492,26.837,26.893,278505,0
2015-01-02,27.064,27.157,26.496,27.015,197527,0
2015-01-05,26.961,27.044,26.031,26.031,191441,0
2015-01-06,26.059,26.106,25.283,25.434,143459,0
2015-01-07,25.673,25.673,25.178,25.331,153598,0
2015-01-08,25.614,26.306,25.454,25.614,86616,0
2015-01-09,25.584,25.584,24.981,25.008,318131,0
2015-01-12,25.036,25.036,24.117,24.156,333379,0
2015-01-13,24.477,24.752,23.655,24.137,412576,0
2015-01-14,23.777,24.373,23.777,24.212,155879,0
2015-01-15,24.23,24.23,23.406,23.89,190103,0
2015-01-16,23.796,24.25,23.483,23.88,122269,0
2015-01-20,23.86,23.88,23.333,23.655,166239,0
2015-01-21,23.567,23.976,23.378,23.738,145663,0
2015-01-22,23.294,24.051,22.82,23.87,316410,0
2015-01-23,23.806,24.1,23.664,24.005,180574,0
2015-01-26,23.928,24.24,23.728,24.182,119719,0
2015-01-27,21.532,24.175,21.532,24.071,123597,0
2015-01-28,25.256,25.256,23.834,24.041,177762,0
2015-01-29,24.1,24.639,23.826,24.524,191627,0
2015-01-30,24.318,24.82,24.016,24.202,318523,0
2015-02-02,24.346,24.951,24.1,24.903,127192,0
2015-02-03,25.016,26.276,25.016,26.23,363631,0
2015-02-04,26.04,26.131,25.479,25.556,189744,0
2015-02-05,25.614,25.643,25.415,25.538,107993,0
2015-02-06,25.528,25.719,25.396,25.556,144668,0
2015-02-09,25.474,25.966,25.226,25.538,119175,0
2015-02-10,25.783,25.783,25.074,25.556,107587,0
2015-02-11,25.653,25.68,25.283,25.528,57067,0
2015-02-12,25.719,26.343,25.719,26.221,105292,0
2015-02-13,26.523,26.722,26.155,26.382,276936,0
2015-02-17,26.466,26.466,25.936,26.155,90485,0
2015-02-18,26.021,26.296,25.976,26.126,149683,0
2015-02-19,23.446,25.17,23.446,24.829,394450,0
2015-02-20,24.856,24.903,24.346,24.875,143501,0
2015-02-23,24.742,25.084,24.469,25.065,185575,0
2015-02-24,24.999,25.643,24.999,25.341,119913,0
2015-02-25,25.483,25.729,25.235,25.673,114390,0
2015-02-26,25.624,25.917,25.624,25.861,95198,0
2015-02-27,25.738,25.985,25.584,25.861,126337,0
2015-03-02,26.126,26.476,25.748,26.315,135125,0
2015-03-03,26.372,26.542,26.012,26.353,134175,0
2015-03-04,26.276,26.496,26.031,26.165,177985,0
2015-03-05,26.136,26.42,25.283,25.729,366526,0
2015-03-06,25.502,25.976,25.245,25.283,81498,0
2015-03-09,26.012,26.012,25.206,25.51,63340,0
2015-03-10,25.701,25.71,25.103,25.341,98069,0
2015-03-11,25.348,25.52,24.961,25.386,91209,0
2015-03-12,25.614,26.647,25.528,26.609,138397,0
2015-03-13,26.562,26.827,25.604,26.306,146844,0
2015-03-16,26.401,26.505,25.631,25.678,235447,0
2015-03-17,25.507,25.707,25.259,25.499,165023,0
2015-03-18,25.363,25.954,25.307,25.688,269187,0
2015-03-19,25.516,25.791,25.44,25.67,74943,0
2015-03-20,25.735,25.859,25.46,25.543,381131,0
2015-03-23,25.64,25.879,25.563,25.581,292731,0
2015-03-24,25.573,25.879,25.573,25.707,356954,0
2015-03-25,25.811,26.039,25.249,25.307,225565,0
2015-03-26,25.211,25.401,24.575,25.003,156614,0
2015-03-27,25.202,25.268,24.794,25.068,174904,0
2015-03-30,25.268,25.507,25.04,25.337,403938,0
2015-03-31,25.297,26.639,25.165,26.296,241803,0
2015-04-01,26.401,26.886,26.145,26.592,128024,0
2015-04-02,26.675,27.503,26.602,26.924,110052,0
2015-04-06,26.896,27.333,26.896,27.144,168492,0
2015-04-07,27.168,27.665,26.784,26.857,98139,0
2015-04-08,27.144,27.144,26.449,26.583,81776,0
2015-04-09,26.62,26.734,26.105,26.276,71724,0
2015-04-10,26.497,26.543,26.067,26.154,55078,0
2015-04-13,26.096,26.401,25.869,26.182,82195,0
2015-04-14,26.182,26.362,26.125,26.343,70740,0
2015-04-15,26.563,27.117,26.382,26.981,376100,0
2015-04-16,27.047,27.268,26.924,27.117,53945,0
2015-04-17,26.972,26.981,26.449,26.774,127920,0
2015-04-20,26.981,27.324,26.734,26.896,66430,0
2015-04-21,27.127,27.127,26.573,26.694,101138,0
2015-04-22,26.704,27.047,26.449,27.047,64876,0
2015-04-23,27.619,27.619,26.754,26.964,50978,0
2015-04-24,27.077,27.657,26.315,26.382,84607,0
2015-04-27,26.514,26.629,26.135,26.258,193928,0
2015-04-28,26.353,26.896,26.145,26.684,252310,0
2015-04-29,26.592,26.906,26.258,26.315,118459,0
2015-04-30,26.182,26.182,24.984,25.088,268663,0
2015-05-01,24.887,26.353,24.1,26.258,195925,0
2015-05-04,26.221,26.675,26.086,26.145,200760,0
2015-05-05,26.039,26.401,25.811,26.286,159241,0
2015-05-06,26.382,26.524,26.164,26.487,114496,0
2015-05-07,26.13,26.649,26.13,26.449,91318,0
2015-05-08,26.135,26.764,26.135,26.392,69267,0
2015-05-11,26.439,26.774,26.392,26.658,98384,0
2015-05-12,26.61,26.744,26.24,26.694,87896,0
2015-05-13,26.744,26.964,26.487,26.837,37707,0
2015-05-14,27.047,27.669,26.505,27.512,85033,0
2015-05-15,27.591,27.591,25.674,27.496,97221,0
2015-05-18,27.503,27.639,27.371,27.629,91990,0
2015-05-19,27.639,27.83,27.38,27.781,174834,0
2015-05-20,27.791,27.904,27.525,27.81,84274,0
2015-05-21,27.865,28.056,27.722,27.971,77888,0
2015-05-22,27.991,28.074,27.659,27.801,105952,0
2015-05-26,27.702,27.702,26.658,26.784,133696,0
2015-05-27,26.857,26.876,26.449,26.658,175428,0
2015-05-28,26.639,26.639,26.24,26.563,81321,0
2015-05-29,26.505,26.505,26.067,26.164,119825,0
2015-06-01,25.964,26.353,25.925,26.039,97049,0
2015-06-02,25.925,26.457,25.811,26.268,158031,0
2015-06-03,26.514,27.028,26.449,26.734,153251,0
2015-06-04,26.505,26.724,26.353,26.449,134542,0
2015-06-05,26.497,26.791,26.058,26.791,78516,0
2015-06-08,26.583,26.81,26.514,26.524,42150,0
2015-06-09,26.497,26.81,26.439,26.744,68681,0
2015-06-10,26.954,27.448,26.954,27.218,72387,0
2015-06-11,27.333,27.438,26.754,27.208,112311,0
2015-06-12,27.288,27.4,26.791,27.144,45617,0
2015-06-15,26.886,26.886,26.563,26.694,72946,0
2015-06-16,26.649,26.955,26.36,26.714,97021,0
2015-06-17,26.867,27.069,26.801,26.907,60220,0
2015-06-18,27.01,27.777,27.01,27.491,96707,0
2015-06-19,27.481,27.566,26.945,26.945,157241,0
2015-06-22,27.089,27.261,26.714,26.821,120335,0
2015-06-23,26.867,27.138,26.714,26.764,148257,0
2015-06-24,26.714,26.867,26.552,26.811,67432,0
2015-06-25,26.838,26.848,26.438,26.792,55096,0
2015-06-26,26.915,27.309,26.754,26.955,464404,0
2015-06-29,26.811,27.201,25.98,26.054,88866,0
2015-06-30,26.227,26.313,25.844,25.999,100128,0
2015-07-01,26.189,26.428,25.731,25.854,112075,0
2015-07-02,25.901,26.054,25.635,25.75,39623,0
2015-07-06,25.29,25.864,25.29,25.826,98274,0
2015-07-07,25.776,26.016,25.453,25.664,109567,0
2015-07-08,25.482,25.74,24.984,25.194,66911,0
2015-07-09,25.625,25.682,25.242,25.309,123576,0
2015-07-10,25.482,25.547,25.242,25.299,128385,0
2015-07-13,25.184,25.547,25.184,25.463,102875,0
2015-07-14,25.404,25.74,25.319,25.519,158594,0
2015-07-15,25.433,25.557,25.011,25.031,86176,0
2015-07-16,25.184,25.519,25.157,25.519,72452,0
2015-07-17,25.567,25.567,25.011,25.031,60430,0
2015-07-20,25.021,25.031,24.621,24.841,155776,0
2015-07-21,24.794,25.099,24.603,24.907,160273,0
2015-07-22,24.841,24.936,24.686,24.774,217357,0
2015-07-23,24.965,26.083,23.853,24.399,165917,0
2015-07-24,24.316,24.409,23.799,23.911,75692,0
2015-07-27,23.883,24.208,23.819,24.076,93674,0
2015-07-28,24.198,24.198,23.769,23.99,129849,0
2015-07-29,23.863,24.345,23.395,24.188,83742,0
2015-07-30,24.046,24.306,23.97,24.123,82487,0
2015-07-31,24.208,24.361,24.152,24.296,57398,0
2015-08-03,24.276,24.276,23.863,23.902,70490,0
2015-08-04,23.98,23.98,23.577,23.72,66598,0
2015-08-05,23.789,24.113,23.616,23.809,80815,0
2015-08-06,23.902,24.276,23.665,23.97,71914,0
2015-08-07,23.809,24.409,23.809,24.016,68165,0
2015-08-10,24.104,24.639,24.095,24.533,79458,0
2015-08-11,24.198,24.897,24.095,24.389,90967,0
2015-08-12,24.208,24.686,23.749,24.371,99633,0
2015-08-13,24.419,24.955,24.066,24.725,122637,0
2015-08-14,24.603,25.547,24.603,25.319,217146,0
2015-08-17,25.223,25.721,24.822,25.453,102666,0
2015-08-18,25.346,25.537,25.051,25.079,91794,0
2015-08-19,24.917,25.147,24.514,24.927,67015,0
2015-08-20,24.725,25.911,24.371,24.379,69420,0
2015-08-21,24.026,24.543,23.828,24.179,135705,0
2015-08-24,23.587,24.257,22.707,23.492,151039,0
2015-08-25,24.179,24.179,22.957,22.995,137795,0
2015-08-26,23.473,23.502,22.957,23.272,125668,0
2015-08-27,23.366,23.729,23.003,23.587,101727,0
2015-08-28,23.435,23.931,23.435,23.853,103609,0
2015-08-31,23.616,24.152,23.492,23.921,116780,0
2015-09-01,23.482,23.596,22.554,22.755,156403,0
2015-09-02,22.976,22.976,22.305,22.516,181390,0
2015-09-03,22.487,22.841,22.402,22.583,127234,0
2015-09-04,22.278,22.67,22.278,22.507,97753,0
2015-09-08,22.783,23.168,22.574,22.717,172400,0
2015-09-09,22.803,23.138,22.534,22.564,116258,0
2015-09-10,22.534,22.957,22.259,22.841,183786,0
2015-09-11,22.66,23.185,22.66,23.148,134345,0
2015-09-14,23.129,23.548,22.813,22.909,201987,0
2015-09-15,22.889,23.482,22.849,23.463,95974,0
2015-09-16,23.445,24.517,23.445,23.847,176221,0
2015-09-17,23.781,24.421,23.473,23.721,180730,0
2015-09-18,23.347,23.791,23.146,23.3,173423,0
2015-09-21,23.445,23.683,23.183,23.405,168540,0
2015-09-22,23.117,23.712,22.925,23.193,132589,0
2015-09-23,23.271,23.315,22.675,22.722,161904,0
2015-09-24,22.568,23.132,22.086,22.26,248157,0
2015-09-25,22.481,22.568,21.961,21.971,187763,0
2015-09-28,21.837,22.27,21.731,22.155,94697,0
2015-09-29,22.174,22.511,22.067,22.279,80321,0
2015-09-30,22.415,22.568,21.941,22.251,139030,0
2015-10-01,22.251,22.425,21.634,21.837,118456,0
2015-10-02,21.683,22.692,21.52,22.683,152123,0
2015-10-05,22.885,23.666,22.885,23.568,94690,0
2015-10-06,23.568,23.954,23.068,23.309,156903,0
2015-10-07,23.482,24.156,23.482,23.83,179475,0
2015-10-08,23.801,24.926,23.801,24.772,125315,0
2015-10-09,24.896,25.358,24.57,24.676,59021,0
2015-10-12,24.637,24.703,24.271,24.503,52560,0
2015-10-13,24.291,24.609,23.876,23.896,90921,0
2015-10-14,23.856,24.146,23.558,23.588,254265,0
2015-10-15,23.703,24.464,23.202,24.08,87387,0
2015-10-16,24.156,24.782,23.549,23.771,80945,0
2015-10-19,23.627,23.83,23.405,23.453,75982,0
2015-10-20,23.463,24.011,23.309,23.558,141213,0
2015-10-21,23.683,23.983,23.347,23.453,112741,0
2015-10-22,23.558,24.146,23.309,24.011,129264,0
2015-10-23,24.676,25.56,23.791,25.272,234938,0
2015-10-26,25.003,25.311,24.242,24.752,169476,0
2015-10-27,24.647,24.945,24.137,24.858,185164,0
2015-10-28,24.831,25.811,24.831,25.811,237952,0
2015-10-29,25.629,25.917,25.446,25.55,93517,0
2015-10-30,25.55,25.936,25.331,25.466,100895,0
2015-11-02,25.476,25.974,25.368,25.668,258131,0
2015-11-03,25.638,26.273,25.579,26.168,221510,0
2015-11-04,26.254,26.61,26.143,26.601,200568,0
2015-11-05,26.591,27.013,26.225,26.639,100793,0
2015-11-06,26.465,26.879,25.869,26.735,138822,0
2015-11-09,26.725,26.784,26.07,26.119,136572,0
2015-11-10,26.032,26.61,26.032,26.513,92894,0
2015-11-11,26.552,26.629,26.08,26.311,123756,0
2015-11-12,26.051,26.302,25.696,25.754,141627,0
2015-11-13,25.599,26.032,25.426,25.512,100273,0
2015-11-16,25.466,25.966,25.416,25.879,113780,0
2015-11-17,25.936,25.986,25.495,25.589,144745,0
2015-11-18,25.706,26.168,25.609,26.041,108480,0
2015-11-19,26.005,26.139,25.831,26.013,84478,0
2015-11-20,25.986,26.418,25.926,26.282,143601,0
2015-11-23,26.245,26.649,26.176,26.349,83231,0
2015-11-24,26.254,26.784,26.186,26.725,120743,0
2015-11-25,26.715,26.975,26.649,26.869,54345,0
2015-11-27,26.832,27.042,26.695,26.775,24730,0
2015-11-30,26.869,27.295,26.765,26.967,88427,0
2015-12-01,27.023,27.553,26.822,27.295,131118,0
2015-12-02,27.225,27.482,26.755,26.917,68549,0
2015-12-03,27.052,27.052,26.447,26.542,77684,0
2015-12-04,26.532,26.947,26.331,26.85,66398,0
2015-12-07,26.735,26.765,25.946,26.09,99961,0
2015-12-08,25.761,25.94,25.446,25.706,77081,0
2015-12-09,25.658,26.032,25.466,25.522,79283,0
2015-12-10,25.446,25.658,25.252,25.348,77724,0
2015-12-11,24.886,25.476,24.886,25.195,191400,0
2015-12-14,25.243,25.37,24.752,25.167,101013,0
2015-12-15,25.175,25.696,24.55,24.926,141732,0
2015-12-16,24.945,25.235,24.558,25.07,64360,0
2015-12-17,25.022,25.177,24.258,24.287,97831,0
2015-12-18,24.132,24.519,24.006,24.219,249899,0
2015-12-21,24.392,24.548,23.86,24.025,69940,0
2015-12-22,24.015,24.422,23.86,24.189,100602,0
2015-12-23,24.346,24.712,24.277,24.625,117874,0
2015-12-24,24.607,24.886,24.598,24.664,31149,0
2015-12-28,24.607,24.722,24.422,24.607,42325,0
2015-12-29,24.712,25.022,24.48,24.848,49665,0
2015-12-30,24.741,24.975,24.558,24.781,32205,0
2015-12-31,24.741,24.858,24.277,24.277,62854,0
2016-01-04,23.824,24.189,23.696,23.948,76460,0
2016-01-05,23.977,23.977,23.522,23.744,87323,0
2016-01-06,23.347,23.87,23.347,23.754,98822,0
2016-01-07,23.309,23.522,22.99,22.99,87881,0
2016-01-08,23.008,23.155,22.052,22.118,205691,0
2016-01-11,22.195,22.195,21.673,21.877,130873,0
2016-01-12,22.098,22.195,21.382,21.722,188298,0
2016-01-13,21.722,22.209,21.102,21.364,274237,0
2016-01-14,21.48,22.08,21.217,21.712,110783,0
2016-01-15,21.063,21.391,20.559,21.082,94465,0
2016-01-19,21.364,21.49,20.328,20.435,150415,0
2016-01-20,20.183,20.967,19.892,20.957,306687,0
2016-01-21,20.927,21.247,20.638,20.686,228914,0
2016-01-22,21.007,21.346,19.902,21.247,99090,0
2016-01-25,21.035,21.306,20.619,20.657,43835,0
2016-01-26,20.802,21.45,20.802,21.257,128455,0
2016-01-27,21.16,21.354,21.025,21.247,92257,0
2016-01-28,21.247,21.391,20.997,21.247,83440,0
2016-01-29,21.267,21.785,21.141,21.74,204492,0
2016-02-01,21.42,21.887,21.122,21.198,249525,0
2016-02-02,20.987,21.257,20.774,21.17,70890,0
2016-02-03,21.41,21.576,20.841,21.354,124182,0
2016-02-04,21.112,21.91,21.112,21.5,211531,0
2016-02-05,21.41,21.48,20.947,21.007,143444,0
2016-02-08,20.694,21.382,20.4,21.346,102305,0
2016-02-09,21.063,21.354,20.784,21.063,113511,0
2016-02-10,21.15,21.354,20.879,20.907,97958,0
2016-02-11,20.559,21.267,20.559,21.044,200285,0
2016-02-12,21.336,21.401,20.784,21.227,185955,0
2016-02-16,21.45,21.8,20.841,21.277,190860,0
2016-02-17,21.654,23.446,20.704,22.748,460170,0
2016-02-18,22.554,23.067,21.857,22.524,162777,0
2016-02-19,22.457,23.037,22.41,22.844,179907,0
2016-02-22,23.008,23.256,22.923,23.202,161209,0
2016-02-23,23.193,23.329,22.796,22.796,138429,0
2016-02-24,22.534,23.241,22.321,23.077,87388,0
2016-02-25,23.096,23.183,22.681,22.981,69335,0
2016-02-26,23.096,23.668,23.017,23.396,86592,0
2016-02-29,23.396,23.814,23.3,23.532,106167,0
2016-03-01,23.696,24.105,23.474,23.977,102466,0
2016-03-02,23.89,24.238,23.754,24.104,82331,0
2016-03-03,24.094,24.548,24.094,24.228,149995,0
2016-03-04,24.238,24.5,24.025,24.267,90377,0
2016-03-07,24.161,24.781,24.161,24.781,98326,0
2016-03-08,24.674,24.843,24.166,24.297,86727,0
2016-03-09,24.346,24.761,24.132,24.568,78329,0
2016-03-10,24.598,24.664,24.179,24.327,217421,0
2016-03-11,24.548,25.003,24.548,24.984,103194,0
2016-03-14,24.858,25.08,24.683,24.906,99749,0
2016-03-15,24.791,25.11,24.703,24.926,115627,0
2016-03-16,24.838,25.501,24.838,25.315,73521,0
2016-03-17,25.325,26.133,25.325,26.065,112396,0
2016-03-18,26.221,26.532,25.771,26.435,190121,0
2016-03-21,26.453,26.767,26.182,26.61,180713,0
2016-03-22,26.435,26.979,26.387,26.777,91411,0
2016-03-23,26.601,26.824,26.065,26.074,118202,0
2016-03-24,25.978,26.824,25.801,26.562,109878,0
2016-03-28,26.582,26.786,26.197,26.445,69718,0
2016-03-29,26.406,27.223,26.406,27.213,109496,0
2016-03-30,27.263,27.34,26.883,27.009,54614,0
2016-03-31,26.941,27.243,26.903,27.048,65159,0
2016-04-01,26.786,27.389,26.542,27.379,82455,0
2016-04-04,27.427,27.427,26.62,26.62,77326,0
2016-04-05,26.814,26.873,26.367,26.727,85315,0
2016-04-06,26.757,27.164,26.717,27.098,86206,0
2016-04-07,26.903,27.088,26.717,26.893,79277,0
2016-04-08,27.108,27.437,26.951,27.437,88321,0
2016-04-11,27.525,27.769,26.961,26.97,100785,0
2016-04-12,26.97,27.379,26.747,27.068,325031,0
2016-04-13,27.098,27.759,27.098,27.749,116731,0
2016-04-14,27.653,27.866,27.467,27.623,55257,0
2016-04-15,27.487,27.885,27.447,27.633,116393,0
2016-04-18,27.447,27.934,27.427,27.838,82362,0
2016-04-19,27.838,28.333,27.838,28.013,52653,0
2016-04-20,27.983,28.382,27.838,28.079,96799,0
2016-04-21,28.099,28.236,27.663,27.769,27974,0
2016-04-22,27.739,28.159,27.739,27.934,61079,0
2016-04-25,27.779,28.159,27.759,28.032,89529,0
2016-04-26,28.159,28.62,27.709,27.846,203297,0
2016-04-27,27.905,28.411,27.838,28.207,139113,0
2016-04-28,27.973,28.285,27.759,27.769,160953,0
2016-04-29,28.704,29.21,27.653,27.944,201240,0
2016-05-02,28.227,28.889,28.129,28.51,106411,0
2016-05-03,28.323,28.743,27.699,27.828,111114,0
2016-05-04,27.564,27.866,27.098,27.564,192367,0
2016-05-05,27.681,28.032,27.312,27.312,101394,0
2016-05-06,27.128,27.681,27.128,27.653,48754,0
2016-05-09,27.709,28.144,27.173,27.203,58445,0
2016-05-10,27.223,27.719,27.223,27.613,50610,0
2016-05-11,27.623,27.623,27.223,27.233,31044,0
2016-05-12,27.302,27.584,26.79,26.873,96167,0
2016-05-13,26.767,27.009,26.377,26.426,100032,0
2016-05-16,26.387,26.757,26.138,26.406,116556,0
2016-05-17,26.377,26.513,25.928,26.065,129152,0
2016-05-18,25.988,26.108,25.686,25.831,103175,0
2016-05-19,25.627,25.851,25.296,25.344,137390,0
2016-05-20,25.472,25.715,25.325,25.696,68419,0
2016-05-23,25.715,25.919,25.422,25.627,60226,0
2016-05-24,25.754,26.347,25.676,26.25,158910,0
2016-05-25,26.27,26.629,26.172,26.493,75277,0
2016-05-26,26.483,26.61,25.968,26.231,79196,0
2016-05-27,26.278,26.591,25.696,26.532,135799,0
2016-05-31,26.629,26.804,26.152,26.327,82537,0
2016-06-01,26.25,26.727,25.928,26.697,136211,0
2016-06-02,26.658,26.863,26.231,26.804,109073,0
2016-06-03,26.747,27.203,26.542,26.737,54122,0
2016-06-06,26.737,27.477,26.639,27.379,121389,0
2016-06-07,27.379,27.623,27.379,27.584,72359,0
2016-06-08,27.584,28.032,27.506,27.944,83704,0
2016-06-09,27.759,28.236,27.594,27.846,100540,0
2016-06-10,27.535,27.564,27.263,27.35,87575,0
2016-06-13,27.233,27.564,26.931,27.009,132664,0
2016-06-14,26.941,27.303,26.941,27.058,84017,0
2016-06-15,27.137,27.294,26.882,27.019,136504,0
2016-06-16,26.853,27.294,26.284,27.224,113710,0
2016-06-17,27.313,27.616,27.146,27.342,115073,0
2016-06-20,27.666,28.135,27.666,27.753,110547,0
2016-06-21,27.743,28.085,27.322,27.548,91018,0
2016-06-22,27.538,27.713,27.234,27.284,54395,0
2016-06-23,27.607,27.808,27.528,27.646,62302,0
2016-06-24,26.343,27.048,26.197,26.794,344727,0
2016-06-27,26.353,26.368,25.688,25.814,231459,0
2016-06-28,26.039,26.274,25.276,25.463,219843,0
2016-06-29,25.738,25.814,25.227,25.658,228207,0
2016-06-30,25.748,26.432,25.56,26.412,96573,0
2016-07-01,26.373,26.872,26.373,26.735,92330,0
2016-07-05,26.588,26.608,26.108,26.274,69686,0
2016-07-06,26.099,26.579,25.942,26.539,69581,0
2016-07-07,26.588,26.892,26.266,26.52,34029,0
2016-07-08,26.803,27.557,26.803,27.508,82469,0
2016-07-11,27.636,28.155,27.587,28.047,109048,0
2016-07-12,28.203,28.389,28.125,28.242,144775,0
2016-07-13,28.379,28.439,27.91,28.018,86021,0
2016-07-14,28.252,28.399,27.93,27.939,64296,0
2016-07-15,28.105,28.458,27.92,28.185,63110,0
2016-07-18,28.185,28.36,27.968,28.008,55912,0
2016-07-19,27.959,28.145,27.793,27.88,63601,0
2016-07-20,27.9,28.252,27.616,27.93,141067,0
2016-07-21,27.743,28.228,26.979,27.401,190532,0
2016-07-22,27.352,27.753,27.088,27.743,97297,0
2016-07-25,27.703,27.822,27.429,27.763,72846,0
2016-07-26,27.723,28.321,27.723,28.085,110318,0
2016-07-27,28.145,28.292,27.91,28.252,67081,0
2016-07-28,28.242,28.242,27.88,27.968,85243,0
2016-07-29,27.978,27.978,27.528,27.793,87544,0
2016-08-01,27.9,28.233,27.489,27.803,72845,0
2016-08-02,27.822,27.939,27.322,27.322,52403,0
2016-08-03,27.342,27.478,27.224,27.303,48066,0
2016-08-04,27.381,27.812,27.214,27.41,151207,0
2016-08-05,27.626,27.939,27.41,27.703,228183,0
2016-08-08,27.773,27.988,27.703,27.803,73479,0
2016-08-09,27.88,27.998,27.703,27.723,95516,0
2016-08-10,27.812,28.122,27.763,27.998,66253,0
2016-08-11,28.125,28.321,27.93,27.949,119209,0
2016-08-12,27.998,28.095,27.822,28.075,98253,0
2016-08-15,28.175,28.614,28.145,28.33,55750,0
2016-08-16,28.242,28.36,27.91,28.125,75998,0
2016-08-17,28.105,28.321,27.855,27.959,46777,0
2016-08-18,27.998,28.135,27.86,28.047,62483,0
2016-08-19,27.93,28.36,27.86,28.292,60152,0
2016-08-22,28.165,28.292,28.037,28.155,29347,0
2016-08-23,28.223,28.536,28.018,28.468,57544,0
2016-08-24,28.379,28.389,28.095,28.292,51407,0
2016-08-25,28.185,28.34,28.085,28.175,109983,0
2016-08-26,28.203,28.419,27.89,27.93,110798,0
2016-08-29,27.92,28.233,27.92,28.057,29186,0
2016-08-30,28.105,28.175,27.822,27.998,30053,0
2016-08-31,27.87,28.165,27.498,27.607,56508,0
2016-09-01,27.723,27.723,27.244,27.626,62903,0
2016-09-02,27.783,28.175,27.466,28.115,65203,0
2016-09-06,28.165,28.165,27.616,27.743,41997,0
2016-09-07,27.666,28.135,27.469,28.008,202965,0
2016-09-08,27.978,28.095,27.841,27.998,52315,0
2016-09-09,27.773,27.773,26.818,26.823,86232,0
2016-09-12,26.618,27.174,26.618,27.155,63937,0
2016-09-13,26.911,27.174,26.274,26.353,132594,0
2016-09-14,26.373,26.393,26.099,26.187,83757,0
2016-09-15,26.197,26.472,25.832,26.443,41842,0
2016-09-16,26.472,26.64,26.147,26.266,111512,0
2016-09-19,26.364,26.748,26.364,26.63,53258,0
2016-09-20,26.837,26.857,26.512,26.659,44630,0
2016-09-21,26.778,26.924,26.531,26.866,47883,0
2016-09-22,27.133,27.555,27.043,27.546,69466,0
2016-09-23,27.486,27.624,27.349,27.388,117233,0
2016-09-26,27.17,27.624,27.115,27.466,104413,0
2016-09-27,27.359,27.915,27.083,27.831,81078,0
2016-09-28,27.782,28.412,27.712,28.392,77151,0
2016-09-29,28.186,28.412,27.959,27.968,28717,0
2016-09-30,28.176,28.628,28.086,28.52,106755,0
2016-10-03,28.294,28.766,28.235,28.747,92738,0
2016-10-04,28.707,28.914,28.588,28.864,97854,0
2016-10-05,29.042,29.484,28.747,29.16,107973,0
2016-10-06,29.002,29.484,28.648,29.406,87926,0
2016-10-07,29.356,29.356,28.934,28.993,111902,0
2016-10-10,29.12,29.323,28.894,28.934,31512,0
2016-10-11,28.844,29.514,28.451,28.648,69074,0
2016-10-12,28.598,29.1,28.441,28.924,52140,0
2016-10-13,28.608,29.455,28.342,28.451,56418,0
2016-10-14,28.648,28.864,28.392,28.412,53990,0
2016-10-17,28.402,28.697,28.303,28.451,48633,0
2016-10-18,28.747,28.747,28.303,28.549,37110,0
2016-10-19,28.598,29.534,28.352,28.747,36541,0
2016-10-20,28.598,28.697,27.664,27.762,160172,0
2016-10-21,27.811,29.534,26.924,28.598,183529,0
2016-10-24,29.534,29.534,28.795,29.19,222379,0
2016-10-25,29.09,29.338,28.549,28.648,249696,0
2016-10-26,28.501,29.19,28.501,28.747,71594,0
2016-10-27,28.795,29.09,28.402,28.747,101155,0
2016-10-28,28.697,29.19,28.501,28.894,83885,0
2016-10-31,28.844,29.09,28.549,29.042,95833,0
2016-11-01,29.042,29.484,28.549,28.747,80722,0
2016-11-02,28.648,29.09,28.648,28.747,65380,0
2016-11-03,28.697,28.965,28.501,28.747,90084,0
2016-11-04,28.697,29.386,28.451,28.944,103144,0
2016-11-07,29.534,29.534,29.09,29.288,161753,0
2016-11-08,29.288,30.322,28.993,30.125,180856,0
2016-11-09,29.78,32.487,29.78,32.241,298262,0
2016-11-10,32.192,33.471,31.996,32.684,277379,0
2016-11-11,32.684,34.161,32.586,33.964,295679,0
2016-11-14,34.26,34.752,33.718,34.211,257127,0
2016-11-15,34.307,34.801,34.062,34.555,135627,0
2016-11-16,34.407,34.849,34.161,34.752,126663,0
2016-11-17,35.047,35.293,34.357,34.457,211777,0
2016-11-18,34.555,34.998,34.161,34.357,168523,0
2016-11-21,34.653,34.703,34.26,34.457,100500,0
2016-11-22,34.603,34.849,34.285,34.849,136483,0
2016-11-23,34.555,34.949,34.555,34.899,112819,0
2016-11-25,34.949,35.022,33.669,34.899,71255,0
2016-11-28,34.849,34.849,34.407,34.506,75231,0
2016-11-29,34.407,34.603,33.816,33.865,98712,0
2016-11-30,34.062,34.703,33.792,34.457,237194,0
2016-12-01,34.407,35.096,34.014,34.825,160534,0
2016-12-02,34.801,35.145,34.703,34.899,115692,0
2016-12-05,35.243,35.884,35.243,35.835,148535,0
2016-12-06,36.081,36.867,35.49,36.771,192893,0
2016-12-07,36.621,39.231,36.475,38.296,352516,0
2016-12-08,38.296,38.837,37.755,38.788,148480,0
2016-12-09,38.984,39.181,38.394,39.181,185336,0
2016-12-12,39.034,39.084,37.951,38.296,237866,0
2016-12-13,38.296,38.296,34.407,34.849,552632,0
2016-12-14,34.653,34.949,34.307,34.653,252511,0
2016-12-15,34.603,35.691,34.406,35.543,248110,0
2016-12-16,35.741,37.174,35.543,36.63,592892,0
2016-12-19,36.63,38.312,36.63,37.57,520147,0
2016-12-20,37.817,38.361,36.581,36.63,418015,0
2016-12-21,36.73,37.174,36.581,37.174,127449,0
2016-12-22,37.075,37.371,36.828,36.877,102377,0
2016-12-23,36.828,37.174,36.136,37.027,125053,0
2016-12-27,37.075,37.371,36.73,37.027,77632,0
2016-12-28,37.075,37.075,36.334,36.334,66937,0
2016-12-29,36.383,36.952,36.383,36.877,94535,0
2016-12-30,36.877,36.877,36.186,36.483,121006,0
2017-01-03,37.124,37.371,36.779,37.224,177970,0
2017-01-04,37.224,37.668,37.027,37.274,108589,0
2017-01-05,37.124,37.496,36.581,36.73,112968,0
2017-01-06,36.877,36.877,36.136,36.284,93405,0
2017-01-09,36.087,36.186,35.543,35.543,85645,0
2017-01-10,35.592,36.63,35.592,36.531,80530,0
2017-01-11,36.483,37.323,36.433,37.027,142361,0
2017-01-12,36.927,36.977,35.988,36.779,92381,0
2017-01-13,36.927,37.421,36.927,37.224,94597,0
2017-01-17,37.075,37.075,36.284,36.433,109297,0
2017-01-18,36.581,37.075,36.136,36.779,114191,0
2017-01-19,36.877,37.027,36.581,36.877,76873,0
2017-01-20,36.927,37.421,36.433,37.274,143821,0
2017-01-23,37.274,37.371,36.828,37.224,109905,0
2017-01-24,37.323,37.817,36.877,37.57,101305,0
2017-01-25,37.867,38.212,37.817,37.867,85032,0
2017-01-26,37.768,38.064,37.323,37.471,66369,0
2017-01-27,37.421,37.965,37.371,37.867,71812,0
2017-01-30,37.521,37.521,36.63,37.027,94050,0
2017-01-31,37.027,37.124,36.087,36.877,137886,0
2017-02-01,37.124,37.619,36.73,37.075,69489,0
2017-02-02,37.075,37.323,36.531,36.977,72777,0
2017-02-03,37.174,37.619,37.075,37.57,50839,0
2017-02-06,37.521,37.768,37.274,37.521,134850,0
2017-02-07,37.471,37.817,37.471,37.718,126800,0
2017-02-08,37.421,37.915,36.977,37.915,154648,0
2017-02-09,37.867,38.806,37.768,38.509,145510,0
2017-02-10,38.657,39.597,38.534,39.547,141909,0
2017-02-13,39.745,39.795,39.3,39.399,154851,0
2017-02-14,39.448,39.844,39.053,39.795,112934,0
2017-02-15,39.498,40.189,34.802,39.448,196488,0
2017-02-16,39.399,39.498,38.756,39.498,188314,0
2017-02-17,39.3,39.646,39.003,39.3,147606,0
2017-02-21,39.399,39.547,39.201,39.399,150216,0
2017-02-22,39.3,39.695,38.954,39.349,124674,0
2017-02-23,39.3,39.646,38.162,38.41,119641,0
2017-02-24,37.915,38.954,37.915,38.806,90885,0
2017-02-27,46.369,46.369,39.251,40.536,335972,0
2017-02-28,40.436,40.436,38.361,38.459,187527,0
2017-03-01,38.954,39.942,38.361,39.893,159851,0
2017-03-02,39.745,40.486,39.498,40.14,191538,0
2017-03-03,39.992,40.339,38.904,40.042,183090,0
2017-03-06,39.646,39.942,39.275,39.893,145591,0
2017-03-07,39.893,40.858,39.498,39.498,121006,0
2017-03-08,39.597,39.695,38.41,38.459,104118,0
2017-03-09,38.509,38.756,37.619,37.867,81168,0
2017-03-10,38.162,38.459,37.768,38.162,143838,0
2017-03-13,38.361,38.657,37.768,38.064,123069,0
2017-03-14,37.817,38.41,37.372,38.262,177488,0
2017-03-15,38.411,39.105,38.312,38.907,156502,0
2017-03-16,39.056,39.453,38.262,38.411,112703,0
2017-03-17,38.312,38.82,38.014,38.659,296193,0
2017-03-20,38.56,38.609,37.815,38.014,138388,0
2017-03-21,38.162,38.361,37.17,37.418,130231,0
2017-03-22,37.368,37.766,36.624,36.822,123037,0
2017-03-23,36.822,37.368,36.426,37.368,101677,0
2017-03-24,37.368,37.666,36.872,37.12,101461,0
2017-03-27,36.524,37.22,36.227,37.022,114889,0
2017-03-28,36.872,37.12,36.326,36.574,211824,0
2017-03-29,36.524,37.468,36.524,37.368,81256,0
2017-03-30,37.368,38.56,37.368,38.46,161204,0
2017-03-31,38.411,38.857,38.063,38.659,157698,0
2017-04-03,38.659,38.907,37.567,37.815,105740,0
2017-04-04,37.716,38.113,37.567,37.815,63734,0
2017-04-05,38.014,38.361,36.947,37.12,122531,0
2017-04-06,37.07,37.616,37.022,37.418,94805,0
2017-04-07,37.27,37.666,37.27,37.567,69270,0
2017-04-10,37.567,37.964,37.319,37.368,47314,0
2017-04-11,37.22,38.312,36.822,38.262,66616,0
2017-04-12,38.113,38.113,37.022,37.368,87947,0
2017-04-13,37.27,37.468,36.227,36.476,135575,0
2017-04-17,36.574,37.022,36.524,36.972,59540,0
2017-04-18,36.872,37.22,36.624,37.12,65460,0
2017-04-19,37.27,37.518,36.724,36.822,65638,0
2017-04-20,37.022,37.964,37.022,37.914,67153,0
2017-04-21,37.766,37.964,37.22,37.518,79850,0
2017-04-24,38.212,38.758,38.162,38.659,93685,0
2017-04-25,38.808,39.503,38.659,38.758,97071,0
2017-04-26,39.056,39.701,38.808,39.403,146241,0
2017-04-27,39.651,39.801,39.006,39.701,134951,0
2017-04-28,40.743,43.87,40.272,43.82,335315,0
2017-05-01,44.118,44.689,43.026,43.274,369445,0
2017-05-02,43.423,43.572,41.438,43.076,241037,0
2017-05-03,42.678,43.572,42.381,42.927,252516,0
2017-05-04,43.125,43.125,42.033,42.282,124095,0
2017-05-05,42.48,42.976,42.182,42.976,140685,0
2017-05-08,42.877,42.927,41.389,42.381,107803,0
2017-05-09,42.381,42.678,41.735,42.331,134550,0
2017-05-10,42.282,42.628,41.885,42.331,79201,0
2017-05-11,42.133,42.232,41.389,41.934,93421,0
2017-05-12,41.835,41.885,41.339,41.389,71205,0
2017-05-15,41.537,41.959,41.487,41.835,97624,0
2017-05-16,41.984,42.083,41.637,41.984,66594,0
2017-05-17,41.289,41.637,41.091,41.289,122483,0
2017-05-18,41.091,41.189,40.643,40.941,80350,0
2017-05-19,41.239,42.232,40.991,42.133,142109,0
2017-05-22,42.282,42.998,41.487,42.033,78350,0
2017-05-23,42.182,42.43,41.537,42.282,69044,0
2017-05-24,42.282,42.654,41.389,41.487,83591,0
2017-05-25,41.835,42.133,41.389,42.033,87036,0
2017-05-26,41.885,42.002,41.487,41.537,62276,0
2017-05-30,41.389,41.735,41.091,41.438,84481,0
2017-05-31,41.587,42.877,41.091,42.852,147206,0
2017-06-01,43.076,43.622,42.629,43.374,158829,0
2017-06-02,43.522,43.87,43.274,43.374,158229,0
2017-06-05,43.423,43.472,42.282,42.282,71683,0
2017-06-06,42.033,42.182,41.686,42.083,94506,0
2017-06-07,42.083,42.182,41.587,41.785,90893,0
2017-06-08,41.835,42.927,41.537,42.877,167027,0
2017-06-09,42.927,44.169,42.629,43.572,180590,0
2017-06-12,43.522,44.068,42.927,43.224,130667,0
2017-06-13,43.274,43.87,43.076,43.572,181808,0
2017-06-14,43.642,43.741,42.247,42.595,98738,0
2017-06-15,42.197,43.044,42.197,42.994,64965,0
2017-06-16,42.695,43.243,42.346,42.396,260739,0
2017-06-19,42.695,43.392,42.296,42.446,145432,0
2017-06-20,42.296,42.296,41.25,41.3,137447,0
2017-06-21,41.35,41.35,39.706,39.756,147113,0
2017-06-22,39.706,39.955,39.058,39.706,148241,0
2017-06-23,39.706,40.354,39.381,40.104,534179,0
2017-06-26,40.055,40.179,39.307,39.756,87120,0
2017-06-27,39.806,39.955,39.096,39.357,194891,0
2017-06-28,39.556,39.905,39.307,39.756,161305,0
2017-06-29,39.756,39.756,38.809,39.257,94958,0
2017-06-30,39.407,39.855,39.257,39.656,283257,0
2017-07-03,39.806,40.154,39.556,39.756,112369,0
2017-07-05,39.706,39.855,38.909,39.606,186796,0
2017-07-06,39.307,39.681,38.66,38.66,134829,0
2017-07-07,38.859,39.457,38.708,39.357,108509,0
2017-07-10,39.208,39.855,39.108,39.606,115768,0
2017-07-11,39.656,40.03,39.158,39.457,88520,0
2017-07-12,39.806,40.453,39.706,40.354,114095,0
2017-07-13,40.304,40.304,39.756,40.005,80179,0
2017-07-14,40.005,40.279,39.855,40.055,59124,0
2017-07-17,40.104,40.254,39.556,39.606,128010,0
2017-07-18,39.507,39.806,39.058,39.407,138200,0
2017-07-19,39.357,40.154,39.208,40.104,50938,0
2017-07-20,40.055,40.154,39.606,39.905,56248,0
2017-07-21,40.104,40.104,39.158,39.457,97118,0
2017-07-24,39.507,39.507,38.734,39.457,110372,0
2017-07-25,41.649,43.837,40.752,42.496,345108,0
2017-07-26,42.546,42.795,42.197,42.296,477527,0
2017-07-27,42.446,43.791,42.296,43.094,175701,0
2017-07-28,42.994,44.339,42.994,43.841,236736,0
2017-07-31,44.04,44.688,43.343,44.389,202821,0
2017-08-01,44.638,45.759,44.14,44.638,288618,0
2017-08-02,44.688,45.037,44.14,44.19,137155,0
2017-08-03,44.289,44.538,43.294,43.791,155243,0
2017-08-04,43.841,44.289,43.691,43.99,147837,0
2017-08-07,44.04,44.339,43.592,43.691,129940,0
2017-08-08,43.442,44.289,43.044,44.239,118997,0
2017-08-09,43.99,44.289,43.691,44.19,88750,0
2017-08-10,43.94,44.015,43.592,43.891,125169,0
2017-08-11,43.99,44.165,43.642,43.891,103917,0
2017-08-14,44.389,44.837,44.115,44.738,110366,0
2017-08-15,44.787,44.787,43.94,44.19,67468,0
2017-08-16,44.19,44.837,44.09,44.19,77280,0
2017-08-17,44.09,44.14,43.642,43.691,108750,0
2017-08-18,43.293,43.741,42.944,43.293,202434,0
2017-08-21,43.243,44.513,43.243,44.389,174416,0
2017-08-22,44.389,44.937,44.339,44.787,126594,0
2017-08-23,44.538,44.638,44.14,44.339,167815,0
2017-08-24,44.439,44.862,44.19,44.439,120920,0
2017-08-25,44.638,45.983,44.588,45.933,216857,0
2017-08-28,45.933,46.481,45.485,46.382,221360,0
2017-08-29,45.834,45.834,44.638,45.435,213908,0
2017-08-30,45.435,45.535,45.136,45.46,98020,0
2017-08-31,45.485,46.133,45.286,45.883,115886,0
2017-09-01,45.983,46.033,45.335,45.435,103276,0
2017-09-05,45.435,45.535,44.638,44.987,118369,0
2017-09-06,45.186,45.435,44.787,45.086,145446,0
2017-09-07,45.037,45.435,44.787,45.435,101681,0
2017-09-08,45.335,46.083,45.335,45.933,102216,0
2017-09-11,46.182,46.282,45.684,45.958,165073,0
2017-09-12,46.033,46.257,45.634,46.182,177044,0
2017-09-13,46.182,46.88,46.133,46.581,89429,0
2017-09-14,46.581,46.83,46.133,46.83,101940,0
2017-09-15,46.9,47.6,45.5,47.6,199220,0
2017-09-18,47.7,48.45,47.3,48.45,176064,0
2017-09-19,48.25,48.6,48.125,48.25,230052,0
2017-09-20,48.35,48.4,47.475,47.55,134300,0
2017-09-21,47.55,47.9,47.4,47.7,104216,0
2017-09-22,47.75,47.925,47.5,47.65,222011,0
2017-09-25,47.65,48,47.3,47.4,130598,0
2017-09-26,47.55,47.75,46.8,47.35,276541,0
2017-09-27,47.6,48.55,47.3,48.1,244224,0
2017-09-28,48.15,48.6,47.85,48.6,104522,0
2017-09-29,48.65,48.95,48,48.1,127959,0
2017-10-02,48.3,49.45,48.3,49.2,250030,0
2017-10-03,49.4,49.6,48.65,48.75,253731,0
2017-10-04,48.95,48.95,45.85,45.9,471205,0
2017-10-05,45.95,46.25,45.2,45.55,375381,0
2017-10-06,45.55,46.45,45.25,46,628811,0
2017-10-09,46.2,46.85,45.75,46.75,193603,0
2017-10-10,46.85,47.3,46.65,47.05,134718,0
2017-10-11,47.2,47.2,46.55,46.65,96858,0
2017-10-12,46.6,48,46.4,47.9,169250,0
2017-10-13,48,48.4,47.9,48.05,165911,0
2017-10-16,48.35,49,48.15,48.95,134095,0
2017-10-17,49,49.6,48.65,49.1,188178,0
2017-10-18,49.35,50,49,49.9,340391,0
2017-10-19,49.8,49.8,48.85,49.3,182980,0
2017-10-20,50,50,46.85,48.35,343085,0
2017-10-23,47.9,48.6,47.8,48.3,302368,0
2017-10-24,48.35,48.95,48.25,48.5,166927,0
2017-10-25,48.55,48.65,47.4,47.9,112721,0
2017-10-26,48.25,48.85,48,48.25,102437,0
2017-10-27,48.2,48.6,47.7,48.4,94794,0
2017-10-30,48.05,48.3,47.075,47.65,102553,0
2017-10-31,47.7,48.45,47.55,47.9,182972,0
2017-11-01,48.3,48.4,47.25,47.55,151856,0
2017-11-02,47.75,48.35,47.7,48.15,167476,0
2017-11-03,48.1,48.4,47.65,47.75,101315,0
2017-11-06,47.8,47.9,46.7,46.85,137985,0
2017-11-07,46.75,46.8,46,46,83142,0
2017-11-08,45.9,46,45.25,46,124742,0
2017-11-09,45.65,46.25,45,46.15,105979,0
2017-11-10,46.1,46.5,45.9,46.45,91648,0
