Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.453,10.469,10.374,10.374,2650,0
2005-02-28,10.436,10.602,10.436,10.493,3537,0
2005-03-01,10.571,10.571,10.35,10.397,4419,0
2005-03-02,10.397,10.428,10.397,10.397,3537,0
2005-03-03,10.412,10.453,10.389,10.453,9600,0
2005-03-04,10.469,10.478,10.397,10.461,10103,0
2005-03-07,10.461,10.587,10.461,10.571,34350,0
2005-03-08,10.571,10.58,10.499,10.547,89535,0
2005-03-09,10.453,10.602,10.453,10.602,10989,0
2005-03-10,10.652,10.652,10.571,10.587,15787,0
2005-03-11,10.587,10.628,10.553,10.587,7327,0
2005-03-14,10.587,10.61,10.587,10.61,3161,0
2005-03-15,10.547,10.547,10.461,10.524,11368,0
2005-03-16,10.587,10.587,10.531,10.571,3408,0
2005-03-17,10.587,10.628,10.531,10.587,4291,0
2005-03-18,10.531,10.571,10.516,10.516,4419,0
2005-03-21,10.531,10.61,10.516,10.61,1644,0
2005-03-22,10.547,10.596,10.547,10.596,1261,0
2005-03-23,10.54,10.54,10.516,10.516,1518,0
2005-03-24,10.516,10.674,10.516,10.636,8081,0
2005-03-28,10.682,10.808,10.652,10.808,8081,0
2005-03-29,10.816,10.991,10.816,10.943,2523,0
2005-03-30,10.857,10.928,10.713,10.713,7701,0
2005-03-31,10.721,10.721,10.698,10.713,1135,0
2005-04-01,10.713,10.713,10.453,10.453,13891,0
2005-04-04,10.445,10.445,10.365,10.397,15029,0
2005-04-05,10.374,10.524,10.374,10.469,16419,0
2005-04-06,10.469,10.493,10.461,10.469,1896,0
2005-04-07,10.469,10.507,10.365,10.374,7954,0
2005-04-08,10.374,10.436,10.374,10.374,23361,0
2005-04-11,10.374,10.374,10.374,10.374,2901,0
2005-04-12,10.493,10.493,10.436,10.436,1896,0
2005-04-13,10.412,10.412,10.293,10.293,6820,0
2005-04-14,10.293,10.302,10.288,10.293,26522,0
2005-04-15,10.293,10.293,10.246,10.254,16924,0
2005-04-18,10.254,10.254,9.906,9.939,46348,0
2005-04-19,9.897,9.915,9.897,9.897,17051,0
2005-04-20,9.897,10,9.897,10,63268,0
2005-04-21,10,10.009,9.978,9.984,13515,0
2005-04-22,9.984,10.009,9.7,9.7,16040,0
2005-04-25,9.718,9.756,9.718,9.738,8965,0
2005-04-26,9.738,9.765,9.732,9.765,20078,0
2005-04-27,9.732,9.738,9.668,9.732,21723,0
2005-04-28,9.732,9.732,9.685,9.685,9600,0
2005-04-29,9.709,9.709,9.661,9.685,1261,0
2005-05-02,9.502,9.544,9.3035,9.3035,62639,0
2005-05-03,9.3101,9.3189,9.2587,9.2587,13639,0
2005-05-04,9.2665,9.3189,9.2665,9.3101,9724,0
2005-05-05,9.4077,9.676,9.4077,9.582,37129,0
2005-05-06,9.59,9.59,9.502,9.51,25637,0
2005-05-09,9.51,9.51,9.2733,9.2957,15658,0
2005-05-10,9.2957,9.3035,9.2665,9.2733,39022,0
2005-05-11,9.3532,9.3532,9.1931,9.2253,11368,0
2005-05-12,9.2665,9.2665,9.155,9.1627,17933,0
2005-05-13,9.1466,9.1466,8.9087,8.9087,28037,0
2005-05-16,8.9162,8.9162,8.7031,8.7113,38138,0
2005-05-17,8.6948,8.7031,8.6145,8.7031,34350,0
2005-05-18,8.7497,8.884,8.7113,8.861,27277,0
2005-05-19,8.9087,8.9246,8.7113,8.7113,17806,0
2005-05-20,8.7113,8.9087,8.687,8.9087,5933,0
2005-05-23,8.9873,8.9873,8.9405,8.98,3284,0
2005-05-24,8.9002,8.9405,8.884,8.9405,1012,0
2005-05-25,8.9405,8.9405,8.9087,8.9405,4042,0
2005-05-26,8.9087,8.9405,8.9087,8.9332,631,0
2005-05-27,8.9873,8.9949,8.9481,8.9712,4419,0
2005-05-31,9.3189,9.3189,9.121,9.1295,23491,0
2005-06-01,9.2079,9.2665,9.0742,9.1855,14523,0
2005-06-02,9.2587,9.2665,9.2587,9.2665,5933,0
2005-06-03,9.2665,9.2665,9.1466,9.1466,3537,0
2005-06-06,9.2012,9.2012,9.0742,9.0742,3537,0
2005-06-07,9.1703,9.3366,9.1466,9.2253,19447,0
2005-06-08,9.2509,9.2587,9.2418,9.2509,3034,0
2005-06-09,9.3035,9.3836,9.2957,9.3532,8081,0
2005-06-10,9.3747,9.3836,9.3444,9.3679,6311,0
2005-06-13,9.3836,9.4216,9.3532,9.3747,7327,0
2005-06-14,9.3679,9.4787,9.3591,9.3679,10608,0
2005-06-15,9.4787,9.4787,9.3836,9.4618,15029,0
2005-06-16,9.4549,9.4549,9.4549,9.4549,5809,0
2005-06-17,9.4305,9.4618,9.4305,9.4394,1135,0
2005-06-20,9.3836,9.3836,9.3836,9.3836,251,0
2005-06-21,9.3836,9.3836,9.3679,9.3747,1896,0
2005-06-22,9.4305,9.4469,9.4305,9.4394,13136,0
2005-06-23,9.4787,9.4946,9.4469,9.4469,3914,0
2005-06-24,9.4469,9.4549,9.3679,9.3836,7070,0
2005-06-27,9.4469,9.4946,9.4147,9.4618,4419,0
2005-06-28,9.4147,9.502,9.4147,9.502,8840,0
2005-06-29,9.502,9.502,9.4216,9.4787,9851,0
2005-06-30,9.4305,9.502,9.4305,9.502,24753,0
2005-07-01,9.4394,9.4549,9.4394,9.4549,505,0
2005-07-05,9.4708,9.4708,9.3836,9.3836,505,0
2005-07-06,9.4469,9.4708,9.4469,9.4708,505,0
2005-07-07,9.4708,9.502,9.4708,9.4946,26268,0
2005-07-08,9.4946,9.51,9.4946,9.502,24375,0
2005-07-11,9.502,9.502,9.502,9.502,6563,0
2005-07-12,9.502,9.565,9.502,9.558,20334,0
2005-07-13,9.4867,9.7,9.4867,9.7,10355,0
2005-07-14,9.636,9.676,9.606,9.644,4419,0
2005-07-15,9.582,9.59,9.544,9.565,2274,0
2005-07-18,9.535,9.582,9.535,9.582,756,0
2005-07-19,9.558,9.7,9.558,9.7,4042,0
2005-07-20,9.7,9.969,9.692,9.906,13009,0
2005-07-21,9.978,10.531,9.978,10.516,19068,0
2005-07-22,10.531,10.833,10.531,10.833,5685,0
2005-07-25,10.912,11.084,10.825,10.825,15029,0
2005-07-26,10.825,10.825,10.761,10.825,5180,0
2005-07-27,10.842,10.849,10.842,10.849,1518,0
2005-07-28,10.928,11.046,10.928,11.046,5933,0
2005-07-29,11.046,11.078,11.046,11.078,4548,0
2005-08-01,11.084,11.151,11.084,11.093,4419,0
2005-08-02,11.093,11.188,11.093,11.173,5307,0
2005-08-03,11.134,11.18,11.134,11.18,1768,0
2005-08-04,11.197,11.244,11.188,11.188,9347,0
2005-08-05,11.188,11.188,11.188,11.188,1391,0
2005-08-08,11.173,11.29,11.173,11.282,4291,0
2005-08-09,11.29,11.384,11.29,11.356,2523,0
2005-08-10,11.325,11.419,11.325,11.402,1518,0
2005-08-11,11.402,11.402,11.363,11.363,377,0
2005-08-12,11.544,11.544,11.197,11.197,8208,0
2005-08-15,11.118,11.18,11.084,11.084,11997,0
2005-08-16,11.093,11.118,11.084,11.084,1261,0
2005-08-17,11.093,11.109,11.093,11.109,631,0
2005-08-18,11.084,11.1,11.084,11.1,1518,0
2005-08-19,11.1,11.134,11.1,11.1,1012,0
2005-08-22,11.093,11.125,11.046,11.093,6184,0
2005-08-23,11.151,11.18,11.134,11.18,1518,0
2005-08-24,11.229,11.229,11.173,11.173,2901,0
2005-08-26,11.173,11.173,11.159,11.159,7199,0
2005-08-29,11.134,11.188,11.134,11.165,756,0
2005-08-30,11.165,11.165,11.151,11.151,2147,0
2005-08-31,11.165,11.165,11.165,11.165,631,0
2005-09-01,11.165,11.18,11.165,11.18,4548,0
2005-09-02,11.18,11.222,11.18,11.222,1135,0
2005-09-06,11.222,11.222,11.214,11.222,1768,0
2005-09-07,11.222,11.282,11.222,11.222,1896,0
2005-09-08,11.261,11.356,11.261,11.348,3537,0
2005-09-09,11.411,11.544,11.411,11.514,6058,0
2005-09-12,11.672,11.824,11.593,11.807,8965,0
2005-09-13,11.807,11.807,11.798,11.798,1644,0
2005-09-14,11.791,11.815,11.767,11.815,1261,0
2005-09-15,11.831,11.831,11.831,11.831,377,0
2005-09-16,11.784,12.133,11.784,12.133,13639,0
2005-09-19,12.29,12.329,12.258,12.307,7199,0
2005-09-20,12.25,12.25,12.141,12.178,8587,0
2005-09-21,12.314,12.314,12.273,12.281,3034,0
2005-09-22,12.187,12.29,12.187,12.29,377,0
2005-09-23,12.322,12.322,12.218,12.241,6058,0
2005-09-26,12.415,12.497,12.408,12.448,10861,0
2005-09-27,12.607,12.607,12.534,12.583,3537,0
2005-09-28,12.431,12.558,12.29,12.307,6694,0
2005-09-29,12.281,12.281,12.273,12.273,1012,0
2005-09-30,12.273,12.281,12.25,12.25,631,0
2005-10-03,12.431,12.431,12.25,12.258,3914,0
2005-10-04,12.17,12.224,12.161,12.224,2523,0
2005-10-05,12.156,12.156,12.038,12.038,2901,0
2005-10-06,11.925,11.925,11.925,11.925,505,0
2005-10-10,11.878,11.98,11.878,11.98,10355,0
2005-10-11,12.156,12.156,12.074,12.133,6563,0
2005-10-12,12.29,12.29,11.965,11.997,15284,0
2005-10-13,11.997,11.997,11.807,11.815,11113,0
2005-10-14,11.824,11.853,11.798,11.798,2650,0
2005-10-17,11.798,11.815,11.791,11.791,6058,0
2005-10-18,11.784,11.784,11.784,11.784,505,0
2005-10-19,11.776,11.784,11.711,11.711,3161,0
2005-10-20,11.689,11.689,11.648,11.648,1768,0
2005-10-21,11.648,11.664,11.648,11.664,2020,0
2005-10-24,11.648,11.664,11.648,11.664,756,0
2005-10-25,11.664,11.672,11.664,11.664,1644,0
2005-10-26,11.657,11.657,11.482,11.49,8208,0
2005-10-27,11.482,11.49,11.435,11.435,6311,0
2005-10-28,11.443,11.49,11.363,11.363,2274,0
2005-10-31,11.325,11.377,11.325,11.332,1768,0
2005-11-01,11.727,11.727,11.648,11.648,11870,0
2005-11-02,11.632,11.84,11.632,11.727,8334,0
2005-11-03,11.815,11.815,11.704,11.807,883,0
2005-11-04,11.815,11.815,11.68,11.791,5685,0
2005-11-07,11.711,11.767,11.639,11.767,6058,0
2005-11-08,11.648,11.719,11.648,11.689,3284,0
2005-11-09,11.719,11.719,11.632,11.632,3284,0
2005-11-10,11.624,11.624,11.523,11.523,2020,0
2005-11-11,11.561,11.561,11.49,11.49,1391,0
2005-11-14,11.523,11.523,11.466,11.474,3537,0
2005-11-15,11.427,11.561,11.427,11.482,13009,0
2005-11-16,11.419,11.427,11.37,11.37,5685,0
2005-11-17,11.411,11.411,11.402,11.411,1012,0
2005-11-18,11.411,11.411,11.325,11.325,4170,0
2005-11-21,11.282,11.282,11.1,11.109,2274,0
2005-11-22,11.118,11.299,11.118,11.299,7451,0
2005-11-25,11.34,11.402,11.316,11.316,3284,0
2005-11-28,11.363,11.37,11.29,11.37,1012,0
2005-11-29,11.332,11.332,11.261,11.316,2147,0
2005-11-30,11.384,11.451,11.384,11.419,4672,0
2005-12-01,11.419,11.482,11.419,11.482,7829,0
2005-12-02,11.474,11.91,11.443,11.91,5430,0
2005-12-05,11.989,11.989,11.474,11.474,11870,0
2005-12-06,11.474,11.474,11.419,11.46,3284,0
2005-12-07,11.419,11.466,11.419,11.427,1135,0
2005-12-08,11.435,11.482,11.419,11.435,4170,0
2005-12-09,11.402,11.419,11.402,11.411,1518,0
2005-12-12,11.419,11.419,11.402,11.402,1135,0
2005-12-13,11.466,11.466,11.325,11.325,1896,0
2005-12-14,11.244,11.282,11.244,11.282,1012,0
2005-12-15,11.282,11.332,11.229,11.316,2274,0
2005-12-16,11.325,11.466,11.325,11.466,2650,0
2005-12-19,11.482,11.601,11.474,11.505,10355,0
2005-12-20,11.435,11.443,11.435,11.443,377,0
2005-12-21,11.466,11.466,11.411,11.435,756,0
2005-12-22,11.384,11.393,11.37,11.393,883,0
2005-12-23,11.419,11.482,11.419,11.482,3537,0
2005-12-27,11.657,11.672,11.325,11.325,17300,0
2005-12-28,11.332,11.514,11.332,11.514,4548,0
2005-12-29,11.498,11.498,11.498,11.498,1012,0
2005-12-30,11.411,11.49,11.411,11.49,2523,0
2006-01-03,11.568,11.568,11.014,11.054,42431,0
2006-01-04,11.125,11.125,11.022,11.022,6184,0
2006-01-05,11.1,11.125,11.093,11.093,1012,0
2006-01-06,11.1,11.173,11.1,11.142,3537,0
2006-01-09,11.1,11.384,11.1,11.377,6694,0
2006-01-10,11.46,11.474,11.435,11.46,2650,0
2006-01-11,11.46,11.482,11.411,11.451,4926,0
2006-01-12,11.482,11.616,11.474,11.561,20205,0
2006-01-13,11.561,11.568,11.482,11.482,14015,0
2006-01-17,11.482,11.536,11.325,11.377,6563,0
2006-01-18,11.427,11.427,11.37,11.37,505,0
2006-01-19,11.451,11.451,11.37,11.37,3788,0
2006-01-20,11.356,11.384,11.356,11.384,3284,0
2006-01-23,11.384,11.393,11.332,11.393,2399,0
2006-01-24,11.402,11.474,11.402,11.443,3284,0
2006-01-25,11.49,11.49,11.384,11.427,7829,0
2006-01-26,11.451,11.46,11.377,11.46,2777,0
2006-01-27,11.49,13.86,11.49,13.385,108350,0
2006-01-30,13.385,15.726,13.385,15.045,194226,0
2006-01-31,15.045,15.718,14.926,15.394,146616,0
2006-02-01,15.401,16.63,15.401,16.234,185137,0
2006-02-02,16.234,16.353,15.955,16.153,88022,0
2006-02-03,15.955,17.341,15.948,16.377,212663,0
2006-02-06,16.652,17.026,16.487,16.573,132726,0
2006-02-07,16.573,16.66,16.311,16.44,61123,0
2006-02-08,16.281,16.478,15.663,15.837,105195,0
2006-02-09,15.718,15.877,15.157,15.441,56830,0
2006-02-10,15.599,16.002,15.329,15.823,49756,0
2006-02-13,16.036,16.827,15.458,15.496,89031,0
2006-02-14,15.458,15.49,15.299,15.481,21596,0
2006-02-15,15.639,15.639,14.888,15.053,72614,0
2006-02-16,15.007,15.868,15.007,15.837,42683,0
2006-02-17,15.918,15.918,15.45,15.789,16040,0
2006-02-21,15.829,15.837,15.686,15.837,18062,0
2006-02-22,15.996,16.06,15.606,15.672,24753,0
2006-02-23,15.672,15.734,15.599,15.686,12377,0
2006-02-24,15.718,15.758,15.639,15.758,12754,0
2006-02-27,15.918,17.026,15.781,16.431,268862,0
2006-02-28,16.431,16.867,16.083,16.083,96481,0
2006-03-01,16.075,16.234,15.481,15.561,51398,0
2006-03-02,15.599,16.027,15.211,15.265,43948,0
2006-03-03,15.45,15.758,15.441,15.553,38515,0
2006-03-06,15.394,15.408,14.451,14.682,120983,0
2006-03-07,14.57,14.57,14.064,14.277,55185,0
2006-03-08,14.374,15.045,14.347,14.942,29676,0
2006-03-09,14.785,14.999,14.421,14.648,25131,0
2006-03-10,14.522,14.728,14.374,14.626,15409,0
2006-03-13,14.792,14.999,14.618,14.769,35484,0
2006-03-14,15.092,15.092,14.751,15.061,38895,0
2006-03-15,15.007,15.045,14.888,14.999,43820,0
2006-03-16,15.076,15.188,15.061,15.124,3914,0
2006-03-17,15.163,15.163,15.061,15.092,4926,0
2006-03-20,14.935,15.015,14.816,14.87,29804,0
2006-03-21,14.728,14.888,14.682,14.682,22729,0
2006-03-22,14.808,15.401,14.61,15.015,55946,0
2006-03-23,15.11,15.909,15.061,15.647,48367,0
2006-03-24,15.537,16.234,15.537,15.948,174780,0
2006-03-27,15.798,15.837,15.614,15.71,87516,0
2006-03-28,15.71,16.199,15.71,15.837,129064,0
2006-03-29,15.837,16.598,15.837,15.837,123635,0
2006-03-30,15.837,16.131,15.561,15.773,80572,0
2006-03-31,15.806,15.877,15.639,15.837,103806,0
2006-04-03,15.837,16.724,15.837,16.66,307127,0
2006-04-04,16.66,17.294,16.495,16.915,125779,0
2006-04-05,16.757,17.128,16.526,16.638,118708,0
2006-04-06,16.63,17.064,16.526,16.598,365847,0
2006-04-07,16.709,16.787,16.495,16.645,122625,0
2006-04-10,16.827,17.815,16.827,17.002,259012,0
2006-04-11,16.63,16.638,14.585,15.321,235773,0
2006-04-12,15.329,15.672,14.983,15.663,48243,0
2006-04-13,15.63,16.069,15.63,16.051,28669,0
2006-04-17,16.153,16.787,16.075,16.63,139041,0
2006-04-18,16.63,16.924,16.257,16.692,51018,0
2006-04-19,16.685,17.541,16.668,17.405,72110,0
2006-04-20,17.618,18.404,17.618,17.935,147123,0
2006-04-21,18.331,18.348,17.626,17.77,57963,0
2006-04-24,18.404,20.508,18.229,19.987,179327,0
2006-04-25,19.844,21.998,19.685,20.984,245245,0
2006-04-26,20.984,22.068,20.739,21.254,125148,0
2006-04-27,21.379,22.933,21.379,22.396,195239,0
2006-04-28,22.396,23.709,22.379,23.351,159119,0
2006-05-01,23.281,23.312,22.57,22.91,116684,0
2006-05-02,22.774,23.273,22.57,23.155,72994,0
2006-05-03,23.075,24.358,23.075,23.802,170107,0
2006-05-04,23.645,24.848,23.645,24.706,110371,0
2006-05-05,24.626,25.1,23.757,23.913,103177,0
2006-05-08,24.27,24.935,24.097,24.564,166317,0
2006-05-09,24.548,24.897,24.08,24.27,80572,0
2006-05-10,24.223,24.484,23.962,24.19,46469,0
2006-05-11,24.19,24.381,22.57,23.12,91179,0
2006-05-12,22.964,23.155,22.212,22.448,82084,0
2006-05-15,21.537,21.617,20.572,21.301,182102,0
2006-05-16,21.371,22.925,21.371,22.44,114918,0
2006-05-17,22.242,22.901,22.108,22.796,100525,0
2006-05-18,23.106,25.783,23.106,24.746,271510,0
2006-05-19,25.341,25.712,23.994,24.801,185009,0
2006-05-22,24.769,26.066,24.548,25.736,225420,0
2006-05-23,26.25,28.063,26.17,27.32,476474,0
2006-05-24,27.397,27.951,26.154,26.488,264948,0
2006-05-25,26.885,27.541,26.764,27.302,186020,0
2006-05-26,27.225,27.811,27.194,27.517,144094,0
2006-05-30,27.549,27.676,27.136,27.32,144847,0
2006-05-31,27.201,27.596,25.078,26.022,214936,0
2006-06-01,26.022,28.491,26.013,27.549,314827,0
2006-06-02,28.309,28.357,27.437,27.873,180717,0
2006-06-05,27.713,28.111,26.894,27.293,136009,0
2006-06-06,27.097,27.242,25.452,25.973,134493,0
2006-06-07,26.25,27.034,25.378,26.505,104312,0
2006-06-08,26.134,26.134,23.773,24.609,231608,0
2006-06-09,24.809,25.656,24.019,24.072,133988,0
2006-06-12,23.875,24.056,21.105,21.127,232112,0
2006-06-13,20.468,20.984,20.191,20.43,187663,0
2006-06-14,20.234,20.826,20.001,20.319,80443,0
2006-06-15,20.462,22.039,20.462,21.998,124138,0
2006-06-16,21.825,21.902,20.969,21.371,94209,0
2006-06-19,21.364,21.364,19.661,19.869,118835,0
2006-06-20,19.946,20.152,19.575,19.797,92188,0
2006-06-21,19.915,20.739,19.789,20.366,106963,0
2006-06-22,20.485,21.887,20.121,21.341,96987,0
2006-06-23,21.332,21.617,20.929,21.23,76656,0
2006-06-26,21.341,21.357,20.81,20.946,129693,0
2006-06-27,20.842,21.294,19.495,19.869,168085,0
2006-06-28,19.946,20.366,19.724,20.152,154826,0
2006-06-29,20.035,22.315,20.035,22.212,214306,0
2006-06-30,22.687,23.508,22.535,22.687,655547,0
2006-07-03,22.687,23.216,22.656,23.162,144345,0
2006-07-05,23.042,24.943,22.979,24.206,237668,0
2006-07-06,23.954,24.784,23.905,24.626,198270,0
2006-07-07,24.683,24.943,23.508,23.675,168592,0
2006-07-10,23.675,24.589,23.432,23.456,142448,0
2006-07-11,23.456,25.766,23.456,25.298,123130,0
2006-07-12,25.195,26.731,25.109,25.833,289826,0
2006-07-13,25.062,25.062,23.289,23.472,245373,0
2006-07-14,23.303,23.359,21.215,21.428,282373,0
2006-07-17,21.332,22.396,21.332,22.085,135629,0
2006-07-18,21.975,22.789,21.838,22.774,128432,0
2006-07-19,22.853,25.246,22.727,24.935,237796,0
2006-07-20,25.341,25.576,24.153,24.644,167833,0
2006-07-21,24.644,24.644,23.312,23.922,148892,0
2006-07-24,23.922,25.498,23.922,25.144,366732,0
2006-07-25,24.943,26.17,24.153,25.117,169601,0
2006-07-26,24.943,25.892,24.366,25.038,134874,0
2006-07-27,25.298,25.958,23.954,24.01,111509,0
2006-07-28,24.113,24.784,24.072,24.49,77542,0
2006-07-31,24.49,25.298,24.49,24.96,80694,0
2006-08-01,24.801,24.856,22.125,22.592,287804,0
2006-08-02,22.789,23.875,22.758,23.344,104312,0
2006-08-03,23.146,23.692,22.805,23.201,74127,0
2006-08-04,23.4,23.637,21.95,22.227,82719,0
2006-08-07,22.068,22.742,21.57,22.552,73623,0
2006-08-08,22.552,23.146,21.261,21.371,74252,0
2006-08-09,21.379,21.926,20.138,20.359,87262,0
2006-08-10,20.247,21.386,19.946,21.032,63268,0
2006-08-11,21.032,21.324,20.295,20.907,67435,0
2006-08-14,20.907,21.743,20.818,20.889,51904,0
2006-08-15,21.087,22.06,20.152,21.957,140305,0
2006-08-16,22.157,24.311,22.102,24.01,141942,0
2006-08-17,24.01,24.113,23.312,23.4,86253,0
2006-08-18,23.558,24.072,23.201,23.535,129943,0
2006-08-21,23.375,23.535,22.33,22.765,53671,0
2006-08-22,22.727,24.311,22.727,24.246,117824,0
2006-08-23,24.404,24.984,23.542,23.788,173011,0
2006-08-24,23.788,24.032,22.72,23.106,89411,0
2006-08-25,23.106,23.432,21.222,22.076,112520,0
2006-08-28,21.88,22.44,21.626,21.989,53039,0
2006-08-29,21.816,22.758,21.364,22.552,86634,0
2006-08-30,22.624,24.08,22.624,23.811,66930,0
2006-08-31,23.93,24.206,22.49,22.836,103302,0
2006-09-01,22.964,23.209,22.356,22.813,48873,0
2006-09-05,22.712,22.956,22.141,22.662,186523,0
2006-09-06,22.624,25.22,22.371,24.484,246258,0
2006-09-07,23.994,24.626,23.391,23.48,181222,0
2006-09-08,23.351,23.581,22.22,22.448,178691,0
2006-09-11,22.448,22.648,21.552,21.561,183369,0
2006-09-12,21.561,23.209,21.174,23.129,251937,0
2006-09-13,23.12,23.667,22.526,22.694,144595,0
2006-09-14,22.687,23.508,22.197,23.312,118202,0
2006-09-15,23.48,24.358,22.964,23.162,174655,0
2006-09-18,23.162,24.88,22.964,24.428,219613,0
2006-09-19,24.548,25.419,23.4,24.341,244364,0
2006-09-20,24.833,25.473,24.706,24.992,171873,0
2006-09-21,25.186,26.147,25.062,25.766,264061,0
2006-09-22,25.529,25.536,23.661,23.962,202688,0
2006-09-25,23.971,23.971,23.042,23.336,165687,0
2006-09-26,23.201,24.159,23.201,23.773,144723,0
2006-09-27,23.675,24.523,23.303,24.002,284395,0
2006-09-28,24.153,24.96,24.025,24.761,309652,0
2006-09-29,24.739,25.648,24.454,24.49,258129,0
2006-10-02,24.589,24.863,24.153,24.325,169728,0
2006-10-03,24.169,24.454,23.701,24.04,221886,0
2006-10-04,24.056,25.315,24.056,24.523,256484,0
2006-10-05,24.691,25.867,24.381,25.656,224786,0
2006-10-06,25.664,25.664,24.856,25.271,203193,0
2006-10-09,25.109,26.059,24.713,25.529,249667,0
2006-10-10,25.473,26.108,24.952,25.634,312049,0
2006-10-11,25.553,25.885,24.752,25.062,227691,0
2006-10-12,25.159,25.867,24.88,25.808,271892,0
2006-10-13,25.885,27.066,25.885,26.747,181344,0
2006-10-16,26.623,27.611,26.623,27.47,131589,0
2006-10-17,26.923,26.923,24.769,26.273,292732,0
2006-10-18,26.471,28.01,26.368,27.359,324933,0
2006-10-19,27.16,27.487,26.739,27.27,193471,0
2006-10-20,27.437,27.437,26.392,26.724,63771,0
2006-10-23,26.724,27.391,26.14,27.152,128684,0
2006-10-24,27.004,27.859,26.797,27.618,88276,0
2006-10-25,27.818,28.507,27.088,27.32,190308,0
2006-10-26,27.635,28.269,26.97,27.992,108102,0
2006-10-27,28.032,28.199,27.113,27.186,103554,0
2006-10-30,26.843,27.501,26.797,27.278,63396,0
2006-10-31,27.359,27.359,26.013,26.289,87768,0
2006-11-01,26.273,26.273,25.109,25.18,87262,0
2006-11-02,24.841,25.736,24.153,25.507,125779,0
2006-11-03,25.584,25.95,25.062,25.332,52788,0
2006-11-06,25.41,26.93,25.41,26.772,103049,0
2006-11-07,26.772,27.85,26.764,27.635,124519,0
2006-11-08,27.437,28.063,27.201,28.063,94842,0
2006-11-09,27.937,28.387,27.825,28.214,123253,0
2006-11-10,28.152,28.72,28.119,28.491,104815,0
2006-11-13,28.332,28.484,28.152,28.381,112267,0
2006-11-14,28.349,28.411,27.234,28.381,86001,0
2006-11-15,28.381,29.181,28.19,28.587,105449,0
2006-11-16,28.553,28.728,28.269,28.357,94209,0
2006-11-17,28.387,28.419,27.738,27.88,77414,0
2006-11-20,27.729,28.445,27.713,27.832,41546,0
2006-11-21,27.796,28.435,27.796,28.403,49251,0
2006-11-22,28.427,29.092,28.309,28.349,24248,0
2006-11-24,28.309,28.445,27.914,28.301,15154,0
2006-11-27,28.143,28.262,26.86,26.938,57334,0
2006-11-28,26.368,26.834,25.736,26.623,117316,0
2006-11-29,26.724,27.787,26.719,27.234,83476,0
2006-11-30,27.247,27.93,26.724,27.47,60365,0
2006-12-01,27.47,27.51,26.551,26.938,62133,0
2006-12-04,26.834,28.974,26.834,28.656,112520,0
2006-12-05,28.507,29.133,28.01,28.159,83978,0
2006-12-06,28.079,28.777,27.873,28.514,33338,0
2006-12-07,28.595,28.967,28.001,28.047,43948,0
2006-12-08,27.922,28.587,27.756,28.357,37129,0
2006-12-11,28.269,29.124,28.269,28.514,65038,0
2006-12-12,28.349,28.521,27.27,27.343,94713,0
2006-12-13,27.478,27.557,26.281,26.687,66806,0
2006-12-14,26.797,29.562,26.797,28.199,139667,0
2006-12-15,28.199,29.259,27.832,28.19,93574,0
2006-12-18,28.309,28.507,27.081,27.429,82970,0
2006-12-19,27.596,28.902,27.263,28.634,76275,0
2006-12-20,28.64,29.181,27.787,27.975,61498,0
2006-12-21,27.937,28.665,27.437,27.532,62133,0
2006-12-22,27.589,27.589,26.488,26.78,59859,0
2006-12-26,26.678,27.293,26.654,26.868,53166,0
2006-12-27,26.907,27.35,26.528,26.914,96610,0
2006-12-28,26.914,26.923,26.368,26.695,58091,0
2006-12-29,26.703,26.719,26.14,26.514,76405,0
2007-01-03,26.134,26.59,24.238,25.135,196246,0
2007-01-04,25.135,25.263,24.564,24.818,100525,0
2007-01-05,24.618,25.062,23.868,24.122,107347,0
2007-01-08,24.04,24.739,23.535,24.019,120728,0
2007-01-09,23.835,24.943,23.835,24.897,103177,0
2007-01-10,24.818,24.943,24.198,24.809,68573,0
2007-01-11,24.92,25.153,24.319,24.935,48998,0
2007-01-12,24.88,25.341,24.769,24.935,83476,0
2007-01-16,24.935,24.935,23.129,23.493,106710,0
2007-01-17,23.493,24.374,22.805,23.858,133988,0
2007-01-18,23.875,24.319,23.606,23.883,119595,0
2007-01-19,23.827,23.835,23.44,23.675,56322,0
2007-01-22,23.542,23.692,23.359,23.517,82463,0
2007-01-23,23.242,24.136,22.424,23.93,139419,0
2007-01-24,24.08,24.454,23.954,24.047,46348,0
2007-01-25,24.159,24.548,23.574,23.581,103428,0
2007-01-26,23.621,24.174,22.925,24.08,75896,0
2007-01-29,24.064,24.311,22.577,22.624,159247,0
2007-01-30,22.742,23.709,22.671,23.273,144470,0
2007-01-31,23.32,23.811,23.201,23.621,105576,0
2007-02-01,23.606,24.609,23.456,23.811,227064,0
2007-02-02,23.827,23.849,23.05,23.162,51649,0
2007-02-05,23.162,23.162,22.687,22.783,99386,0
2007-02-06,22.939,23.003,22.498,22.662,278964,0
2007-02-07,22.656,23.344,22.466,23.106,83728,0
2007-02-08,23.113,23.242,23.011,23.12,42053,0
2007-02-09,23.162,23.201,22.424,22.615,90926,0
2007-02-12,22.615,23.092,22.615,22.813,71772,0
2007-02-13,22.91,23.32,22.91,23.084,75015,0
2007-02-14,23.06,23.391,22.939,22.988,60948,0
2007-02-15,22.925,23.092,22.606,22.656,55311,0
2007-02-16,22.662,22.828,22.356,22.474,100650,0
2007-02-20,22.457,22.733,22.205,22.448,86634,0
2007-02-21,22.44,22.57,21.816,21.942,67563,0
2007-02-22,21.91,22.283,21.294,21.468,144595,0
2007-02-23,21.491,21.666,20.864,21.023,127673,0
2007-02-26,21.032,21.278,20.778,21.278,84611,0
2007-02-27,21.078,21.261,19.89,19.915,136389,0
2007-02-28,19.994,20.653,19.89,19.994,113785,0
2007-03-01,19.915,20.017,18.595,19.393,137627,0
2007-03-02,19.336,19.836,18.744,18.752,104312,0
2007-03-05,18.563,18.791,18.204,18.262,116941,0
2007-03-06,18.421,18.853,18.254,18.639,179327,0
2007-03-07,18.647,18.871,18.436,18.503,91306,0
2007-03-08,18.578,19.306,18.578,18.91,96356,0
2007-03-09,19.616,19.616,19.021,19.393,72110,0
2007-03-12,20.105,20.105,19.155,19.289,113024,0
2007-03-13,19.289,19.512,18.846,18.91,110878,0
2007-03-14,18.838,19.311,18.813,19.236,76150,0
2007-03-15,19.284,19.567,19.21,19.441,107088,0
2007-03-16,19.448,19.622,19.267,19.267,203572,0
2007-03-19,19.352,20.683,19.352,20.319,141690,0
2007-03-20,20.39,20.39,19.59,19.828,72110,0
2007-03-21,19.828,20.589,19.828,20.58,107723,0
2007-03-22,20.627,21.254,20.437,21.062,110371,0
2007-03-23,21,21.189,20.802,21.12,47864,0
2007-03-26,21.12,21.451,20.889,21.357,93325,0
2007-03-27,21.379,22.205,21.379,21.95,103932,0
2007-03-28,21.998,21.998,21.403,21.609,149268,0
2007-03-29,21.855,22.457,21.595,22.363,111132,0
2007-03-30,22.409,23.201,22.267,22.878,201080,0
2007-04-02,22.964,24.532,22.836,24.064,178313,0
2007-04-03,24.231,24.428,23.366,24.153,253454,0
2007-04-04,24.153,24.73,23.905,24.564,181509,0
2007-04-05,24.514,24.556,23.716,24.341,181344,0
2007-04-09,24.454,25.378,24.366,24.999,146366,0
2007-04-10,25.117,25.964,24.984,25.276,188923,0
2007-04-11,25.213,25.213,24.311,24.572,144470,0
2007-04-12,24.476,25.055,24.27,24.984,168466,0
2007-04-13,24.984,25.625,24.548,25.545,208244,0
2007-04-16,25.64,26.323,25.64,26.257,148764,0
2007-04-17,26.266,26.384,25.808,26.195,101914,0
2007-04-18,26.134,27.247,26.092,27.048,160632,0
2007-04-19,27.143,28.72,26.946,27.756,132222,0
2007-04-20,28.111,28.491,27.818,28.365,87892,0
2007-04-23,29.301,29.871,28.982,29.308,252320,0
2007-04-24,29.141,29.149,28.411,28.546,182862,0
2007-04-25,28.546,29.441,28.318,29.284,146491,0
2007-04-26,29.38,29.598,28.674,28.991,101408,0
2007-04-27,28.958,28.958,28.595,28.793,79816,0
2007-04-30,28.8,29.197,28.484,28.521,91306,0
2007-05-01,28.484,28.735,28.278,28.57,106583,0
2007-05-02,29.006,29.63,28.902,28.958,151165,0
2007-05-03,29.141,29.337,29.006,29.1,70973,0
2007-05-04,29.181,29.496,28.902,29.301,95977,0
2007-05-07,29.345,29.482,29.133,29.292,104186,0
2007-05-08,29.1,29.467,28.785,29.458,150281,0
2007-05-09,29.38,30.471,29.013,30.399,160888,0
2007-05-10,30.399,30.399,29.417,29.734,121359,0
2007-05-11,29.814,30.09,29.528,29.743,162530,0
2007-05-14,29.615,29.932,29.401,29.553,157729,0
2007-05-15,29.458,29.743,28.808,28.872,171775,0
2007-05-16,29.301,29.496,28.815,29.204,120728,0
2007-05-17,29.284,29.687,29.133,29.496,145355,0
2007-05-18,29.586,30.748,29.474,30.346,177682,0
2007-05-21,30.346,30.723,30.011,30.486,181094,0
2007-05-22,30.406,30.406,29.796,29.924,127800,0
2007-05-23,30.043,30.225,29.242,29.337,117770,0
2007-05-24,29.219,29.354,27.763,28.435,138908,0
2007-05-25,28.507,29.482,28.507,29.482,137651,0
2007-05-29,29.638,31.07,29.545,30.963,203068,0
2007-05-30,30.764,30.764,29.973,30.266,144974,0
2007-05-31,30.208,30.361,29.886,29.996,154323,0
2007-06-01,29.996,30.432,29.417,29.577,250675,0
2007-06-04,29.71,30.241,29.562,29.734,107336,0
2007-06-05,29.672,30.098,29.236,30.051,250044,0
2007-06-06,29.939,30.011,29.424,29.545,136136,0
2007-06-07,29.52,29.727,28.785,28.863,171243,0
2007-06-08,28.823,29.805,28.514,29.687,118963,0
2007-06-11,29.496,29.822,29.181,29.394,75393,0
2007-06-12,29.1,29.474,28.902,28.999,111386,0
2007-06-13,29.068,30.036,29.06,29.838,85241,0
2007-06-14,29.775,30.273,29.775,29.956,79810,0
2007-06-15,30.471,31.2,30.368,30.86,192457,0
2007-06-18,30.868,30.868,30.406,30.518,109997,0
2007-06-19,30.455,30.604,30.241,30.297,143334,0
2007-06-20,30.415,30.551,29.838,29.893,160254,0
2007-06-21,29.693,30.375,29.63,30.249,72235,0
2007-06-22,30.139,30.551,29.781,30.375,306621,0
2007-06-25,30.375,31.542,30.09,30.542,165718,0
2007-06-26,30.637,30.796,30.082,30.257,242848,0
2007-06-27,30.257,30.581,29.973,30.313,99005,0
2007-06-28,30.423,30.494,29.796,30.043,156847,0
2007-06-29,30.241,31.943,30.241,31.746,269995,0
2007-07-02,32.111,33.249,31.802,33.094,267469,0
2007-07-03,32.742,33.766,32.742,33.028,140807,0
2007-07-05,33.021,35.167,32.862,35.16,240195,0
2007-07-06,35.291,36.187,35.055,35.989,247770,0
2007-07-09,35.917,36.101,35.617,35.967,262166,0
2007-07-10,35.967,35.967,35.204,35.255,153056,0
2007-07-11,35.197,35.917,35.135,35.69,136638,0
2007-07-12,35.926,36.727,35.926,36.563,170233,0
2007-07-13,36.536,36.536,35.279,36.275,196751,0
2007-07-16,36.307,36.307,35.197,35.552,88022,0
2007-07-17,35.579,37.168,35.579,36.322,188037,0
2007-07-18,36.204,40.923,35.751,40.923,612629,0
2007-07-19,41.652,43.126,41.549,42.482,361176,0
2007-07-20,42.19,42.333,39.8,40.756,229082,0
2007-07-23,41.153,42.42,40.955,41.206,250425,0
2007-07-24,41.257,41.257,38.645,38.838,191447,0
2007-07-25,38.976,39.956,37.058,37.581,281617,0
2007-07-26,36.703,37.123,34.599,35.152,368121,0
2007-07-27,35.279,35.279,33.558,33.944,244235,0
2007-07-30,34.009,34.677,31.751,34.167,410047,0
2007-07-31,34.763,36.03,33.369,33.432,207107,0
2007-08-01,33.299,34.049,32.405,33.653,211907,0
2007-08-02,33.661,35.255,33.661,35.255,239185,0
2007-08-03,34.992,35.649,33.345,33.479,188795,0
2007-08-06,33.565,34.487,32.239,33.843,235773,0
2007-08-07,33.718,34.635,33.187,34.146,203825,0
2007-08-08,34.643,37.058,34.318,36.797,246258,0
2007-08-09,36.426,37.019,33.834,34.422,252950,0
2007-08-10,33.558,33.806,31.468,31.871,299548,0
2007-08-13,32.664,34.825,32.561,33.583,152553,0
2007-08-14,33.592,33.923,31.785,31.888,256989,0
2007-08-15,31.674,32.767,31.285,31.39,230220,0
2007-08-16,31.278,31.278,28.777,30.723,258634,0
2007-08-17,32.148,32.505,29.107,31.104,330236,0
2007-08-20,31.301,31.435,30.304,31.2,105195,0
2007-08-21,31.278,32.546,31.278,31.674,96230,0
2007-08-22,31.991,34.288,31.95,33.994,105576,0
2007-08-23,34.367,34.643,33.695,34.248,106080,0
2007-08-24,34.447,36.354,34.216,36.339,140681,0
2007-08-27,35.95,36.347,33.929,34.129,123002,0
2007-08-28,34.049,35.064,33.486,33.893,95595,0
2007-08-29,34.288,34.771,33.448,34.175,120856,0
2007-08-30,33.733,34.668,33.575,34.09,92442,0
2007-08-31,34.794,34.794,33.345,33.677,95345,0
2007-09-04,33.876,35.626,33.637,35.04,168466,0
2007-09-05,35.079,35.191,34.129,34.747,95472,0
2007-09-06,34.92,35.64,34.224,35.428,88529,0
2007-09-07,34.872,35.16,33.337,33.583,140807,0
2007-09-10,33.669,34.082,32.032,32.79,108732,0
2007-09-11,33.058,34.479,32.53,34.201,114796,0
2007-09-12,34.009,34.668,33.4,33.718,167204,0
2007-09-13,34.112,34.112,32.569,32.719,186271,0
2007-09-14,32.719,33.085,31.594,32.514,142578,0
2007-09-17,32.561,33.52,32.111,32.942,121110,0
2007-09-18,32.902,35.04,31.683,34.856,227188,0
2007-09-19,34.856,35.279,33.669,34.303,167330,0
2007-09-20,34.049,34.763,33.479,33.544,232618,0
2007-09-21,33.86,34.216,32.68,32.783,108479,0
2007-09-24,32.664,33.282,32.332,32.577,184124,0
2007-09-25,32.434,32.553,31.714,32.466,184124,0
2007-09-26,32.625,33.162,31.825,32.482,177938,0
2007-09-27,32.569,32.79,31.317,31.413,210898,0
2007-09-28,31.325,31.92,30.813,31.183,180461,0
2007-10-01,31.342,31.825,30.637,31.049,219231,0
2007-10-02,31.262,32.34,31.262,32.173,130451,0
2007-10-03,32.071,32.886,32.071,32.585,141942,0
2007-10-04,32.664,32.783,31.85,32.372,120223,0
2007-10-05,32.609,34.367,32.355,33.773,212791,0
2007-10-08,33.552,34.367,32.315,32.893,132097,0
2007-10-09,32.928,33.535,32.657,33.417,127172,0
2007-10-10,33.257,34.953,33.228,34.738,167710,0
2007-10-11,34.802,35.42,34.009,35.119,193471,0
2007-10-12,34.962,36.578,34.92,36.479,212288,0
2007-10-15,36.426,36.554,34.627,35.452,137906,0
2007-10-16,35.617,35.959,34.778,35.601,126159,0
2007-10-17,35.874,37.218,34.771,36.471,381637,0
2007-10-18,35.831,36.631,35.167,36.267,122751,0
2007-10-19,36.204,36.363,33.583,33.953,165687,0
2007-10-22,33.513,35.007,33.432,34.906,155207,0
2007-10-23,35.221,35.221,33.257,33.962,196751,0
2007-10-24,33.773,34.146,33.108,33.806,191577,0
2007-10-25,33.884,33.987,32.742,33.29,161520,0
2007-10-26,33.4,33.4,32.08,33.242,114289,0
2007-10-29,33.424,33.773,32.23,32.664,104435,0
2007-10-30,32.664,32.664,31.542,31.74,110498,0
2007-10-31,31.802,32.04,31.042,31.74,145986,0
2007-11-01,31.674,31.674,30.542,30.714,200791,0
2007-11-02,31.035,31.035,30.09,30.573,226177,0
2007-11-05,30.328,31.055,29.743,30.518,204583,0
2007-11-06,30.518,31.855,30.098,31.776,160762,0
2007-11-07,31.459,31.7,29.638,29.638,142578,0
2007-11-08,29.844,30.328,28.665,30.199,156975,0
2007-11-09,29.853,30.678,29.149,30.115,279218,0
2007-11-12,30.09,30.09,29.301,29.536,174272,0
2007-11-13,29.345,30.067,29.076,29.964,154507,0
2007-11-14,30.098,30.217,29.116,29.458,126667,0
2007-11-15,29.38,29.886,28.484,28.8,182862,0
2007-11-16,29.055,29.553,28.301,29.363,167710,0
2007-11-19,29.1,29.1,27.532,27.811,151292,0
2007-11-20,28.032,29.1,27.618,28.221,139021,0
2007-11-21,27.487,27.713,26.894,27.113,208472,0
2007-11-23,27.097,28.199,26.788,27.889,46852,0
2007-11-26,27.708,27.825,26.695,26.747,128809,0
2007-11-27,26.731,28.087,26.731,27.937,175664,0
2007-11-28,28.096,29.433,27.914,29.424,163791,0
2007-11-29,29.496,29.924,28.365,28.435,111386,0
2007-11-30,29.06,29.06,27.873,27.889,98881,0
2007-12-03,28.19,28.332,26.923,27.152,123888,0
2007-12-04,26.806,26.822,26.368,26.703,169855,0
2007-12-05,27.048,28.166,27.048,28.166,150209,0
2007-12-06,27.951,30.375,27.575,30.368,117952,0
2007-12-07,30.39,30.526,28.95,29.266,122497,0
2007-12-10,29.219,29.259,28.602,29.116,65669,0
2007-12-11,29.1,29.141,27.415,27.627,134746,0
2007-12-12,27.951,29.092,27.603,28.024,129196,0
2007-12-13,27.796,28.387,27.796,28.269,102546,0
2007-12-14,27.796,28.269,26.907,26.923,104563,0
2007-12-17,26.703,27.27,26.557,26.654,143462,0
2007-12-18,26.843,28.055,26.711,27.889,178440,0
2007-12-19,27.336,28.055,27.336,27.659,87106,0
2007-12-20,27.796,28.521,27.16,28.476,76531,0
2007-12-21,28.611,30.509,28.611,30.346,131086,0
2007-12-24,29.956,32.274,29.805,31.95,78170,0
2007-12-26,31.95,33.212,31.113,32.413,112143,0
2007-12-27,32.625,32.831,31.404,31.477,72741,0
2007-12-28,31.397,31.594,30.86,30.922,68192,0
2007-12-31,30.835,31.452,29.907,30.191,80443,0
2008-01-02,29.973,30.288,29.301,29.401,145226,0
2008-01-03,29.693,30.249,29.133,29.496,117445,0
2008-01-04,29.141,29.301,28.047,28.332,97491,0
2008-01-07,28.459,29.844,27.951,29.363,153560,0
2008-01-08,29.363,29.893,26.923,26.979,158616,0
2008-01-09,26.695,27.951,26.695,27.729,145355,0
2008-01-10,27.47,28.476,26.724,28.063,101157,0
2008-01-11,27.713,28.174,27.225,27.397,127800,0
2008-01-14,27.713,27.865,27.16,27.437,50514,0
2008-01-15,27.121,27.217,26.59,26.843,64153,0
2008-01-16,26.822,28.744,26.543,28.332,134368,0
2008-01-17,28.326,28.553,24.897,25.093,153690,0
2008-01-18,25.332,26.134,24.589,24.856,115604,0
2008-01-22,23.701,25.062,22.964,24.215,132222,0
2008-01-23,23.472,26.195,23.382,26.195,121238,0
2008-01-24,26.241,26.86,25.427,25.926,90169,0
2008-01-25,26.14,27.27,26.126,26.86,61591,0
2008-01-28,26.885,28.063,26.815,27.302,105606,0
2008-01-29,27.234,28.055,27.136,27.975,64366,0
2008-01-30,27.713,29.781,27.359,28.214,188406,0
2008-01-31,27.525,30.852,27.525,30.702,149647,0
2008-02-01,30.441,31.027,29.124,29.907,211402,0
2008-02-04,30.082,30.741,29.337,30.154,95345,0
2008-02-05,29.496,30.455,28.152,28.152,147338,0
2008-02-06,28.309,29.647,28.055,28.427,116695,0
2008-02-07,28.374,29.417,27.966,29.266,114012,0
2008-02-08,29.266,29.899,28.119,28.647,100270,0
2008-02-11,28.647,30.581,28.647,30.018,131781,0
2008-02-12,29.862,31.166,29.259,29.734,137099,0
2008-02-13,29.701,31.397,29.701,31.397,131480,0
2008-02-14,30.931,31.278,30.067,30.249,136199,0
2008-02-15,30.09,30.441,29.586,30.225,56733,0
2008-02-19,30.741,31.278,30.455,31.217,109362,0
2008-02-20,30.881,31.809,30.678,31.486,72114,0
2008-02-21,31.594,32.307,30.748,30.813,85241,0
2008-02-22,30.914,31.285,29.006,29.981,124519,0
2008-02-25,30.051,31.55,29.996,31.382,112204,0
2008-02-26,31.239,31.758,30.764,31.208,99447,0
2008-02-27,30.881,31.683,30.741,31.049,105067,0
2008-02-28,30.922,31.634,30.542,30.922,98753,0
2008-02-29,30.566,31.634,29.752,29.981,174149,0
2008-03-03,30.09,32.457,29.893,32.055,225797,0
2008-03-04,31.85,34.461,31.477,33.937,203102,0
2008-03-05,34.239,34.422,33.153,33.448,161265,0
2008-03-06,33.328,34.532,33.028,33.653,157224,0
2008-03-07,33.353,34.447,32.307,32.448,106458,0
2008-03-10,32.609,33.146,30.914,31.113,89018,0
2008-03-11,32.239,32.239,29.371,30.217,179832,0
2008-03-12,30.139,31.27,29.939,30.471,146361,0
2008-03-13,30.171,31.974,29.371,31.928,88403,0
2008-03-14,32.142,32.23,30.004,30.304,91662,0
2008-03-17,29.693,30.449,28.587,29.973,77261,0
2008-03-18,30.741,32.34,30.06,32.266,128365,0
2008-03-19,31.785,32.742,30.241,30.241,164267,0
2008-03-20,30.723,31.74,29.752,31.122,217968,0
2008-03-24,31.468,35.35,30.984,34.738,263542,0
2008-03-25,34.802,36.171,33.607,34.683,269621,0
2008-03-26,34.591,35.079,33.171,33.962,96610,0
2008-03-27,34.076,34.376,33.299,33.583,78929,0
2008-03-28,33.702,34.233,32.837,34.017,139998,0
2008-03-31,33.702,34.295,33.565,34.043,110613,0
2008-04-01,33.79,35.373,33.392,34.722,192709,0
2008-04-02,34.406,34.842,33.544,34.049,197638,0
2008-04-03,34.049,35.539,34.049,34.778,109490,0
2008-04-04,35.143,35.792,34.54,35.483,112981,0
2008-04-07,35.95,38.366,35.95,37.702,193464,0
2008-04-08,37.78,38.539,37.176,37.764,124770,0
2008-04-09,37.889,38.375,37.527,37.667,80066,0
2008-04-10,37.667,37.968,35.601,36.829,112398,0
2008-04-11,36.972,36.986,35.933,36.023,111637,0
2008-04-14,35.942,37.004,34.953,36.03,160093,0
2008-04-15,36.386,36.598,35.76,36.275,116608,0
2008-04-16,36.282,40.29,35.9,39.371,203401,0
2008-04-17,39.514,39.577,37.813,38.776,156179,0
2008-04-18,39.514,39.514,36.877,37.218,116459,0
2008-04-21,37.543,37.772,36.503,37.518,105704,0
2008-04-22,37.449,37.449,35.444,36.695,105785,0
2008-04-23,36.442,37.865,35.831,37.286,152669,0
2008-04-24,37.244,37.518,35.665,36.687,149372,0
2008-04-25,36.766,36.892,35.191,36.797,75175,0
2008-04-28,36.82,37.05,35.649,36.606,100086,0
2008-04-29,36.426,36.426,34.778,35.213,127392,0
2008-04-30,35.468,36.71,35.379,35.807,93697,0
2008-05-01,35.856,36.94,35.394,36.615,110484,0
2008-05-02,36.511,37.099,36.236,36.591,136962,0
2008-05-05,36.434,37.813,36.434,37.572,151751,0
2008-05-06,37.415,38.064,36.299,38.064,107346,0
2008-05-07,38.034,38.326,37.344,37.455,103526,0
2008-05-08,37.915,37.915,36.766,37.244,138359,0
2008-05-09,37.141,37.141,35.263,36.511,103770,0
2008-05-12,36.378,37.788,35.737,37.694,106702,0
2008-05-13,37.479,38.01,37.019,37.295,127316,0
2008-05-14,37.153,37.375,35.967,36.339,100789,0
2008-05-15,36.15,36.901,35.881,36.275,70606,0
2008-05-16,36.417,36.972,35.064,36.069,157150,0
2008-05-19,35.865,37.407,35.444,35.706,108277,0
2008-05-20,35.356,36.678,35.271,36.212,101130,0
2008-05-21,36.038,37.099,35.626,35.84,44016,0
2008-05-22,35.76,36.228,35.524,36.187,46192,0
2008-05-23,35.926,35.926,34.54,35,42212,0
2008-05-27,34.643,35.309,33.212,33.876,121303,0
2008-05-28,33.867,34.906,33.757,34.881,83052,0
2008-05-29,34.722,35.3,34.438,34.898,85793,0
2008-05-30,35.135,36.949,34.92,36.949,179406,0
2008-06-02,37.019,37.375,36.157,37.295,84891,0
2008-06-03,37.479,38.01,36.403,36.503,66389,0
2008-06-04,36.631,37.772,35.933,37.685,92808,0
2008-06-05,37.637,39.189,37.485,38.588,52557,0
2008-06-06,38.27,38.27,36.038,36.054,90368,0
2008-06-09,36.426,37.407,36.164,36.986,91099,0
2008-06-10,36.671,37.32,36.442,36.829,64160,0
2008-06-11,36.584,37.502,36.252,36.252,52289,0
2008-06-12,36.528,37.85,36.339,36.339,47944,0
2008-06-13,36.901,38.225,36.639,38.225,39766,0
2008-06-16,38.034,38.437,37.772,38.191,54769,0
2008-06-17,37.843,42.515,37.694,41.129,557163,0
2008-06-18,41.12,42.277,40.211,41.887,125948,0
2008-06-19,41.887,41.961,40.947,41.398,62501,0
2008-06-20,41.074,41.074,39.309,39.982,143516,0
2008-06-23,39.918,40.575,39.562,39.973,80341,0
2008-06-24,39.41,41.311,39.41,40.117,96713,0
2008-06-25,40.149,40.654,38.802,39.854,63800,0
2008-06-26,39.877,40.59,38.01,38.461,90103,0
2008-06-27,38.295,38.545,36.164,36.26,330111,0
2008-06-30,35.751,36.038,34.54,35.221,142307,0
2008-07-01,34.479,36.29,33.814,36.243,106436,0
2008-07-02,36.243,36.243,31.325,31.658,142603,0
2008-07-03,32.048,33.094,31.278,31.802,116299,0
2008-07-07,32.04,32.577,31.078,31.913,84318,0
2008-07-08,31.913,32.76,31.643,32.496,110364,0
2008-07-09,32.466,33.299,31.524,31.533,82308,0
2008-07-10,31.558,33.527,31.39,33.116,95983,0
2008-07-11,33.085,33.834,32.364,33.495,96445,0
2008-07-14,33.273,33.834,31.998,32.553,92082,0
2008-07-15,31.991,33.544,31.239,32.213,96992,0
2008-07-16,32.539,33.196,31.443,33.05,98875,0
2008-07-17,32.823,33.345,30.709,31.92,136752,0
2008-07-18,31.61,31.85,31.122,31.382,50133,0
2008-07-21,31.674,33.479,31.397,33.361,62541,0
2008-07-22,33.058,34.067,32.79,34.067,78627,0
2008-07-23,33.702,34.043,31.459,31.459,80390,0
2008-07-24,31.594,31.897,30.819,31.255,62097,0
2008-07-25,31.086,33.1,31.086,32.048,62607,0
2008-07-28,31.833,33.377,31.625,32.837,91869,0
2008-07-29,32.862,34.384,32.862,33.971,67668,0
2008-07-30,34.112,35.807,33.535,35.72,70735,0
2008-07-31,35.079,35.403,34.161,34.43,72852,0
2008-08-01,34.565,35.143,33.203,34.256,69011,0
2008-08-04,34.167,34.43,31.802,31.897,80705,0
2008-08-05,32.266,33.006,31.871,32.23,67180,0
2008-08-06,32.213,33.124,31.794,32.546,57625,0
2008-08-07,32.23,32.776,32.093,32.546,37109,0
2008-08-08,32.79,32.79,31.991,32.102,49430,0
2008-08-11,32.102,33.923,32.071,33.504,64012,0
2008-08-12,33.457,33.457,32.736,33.282,62135,0
2008-08-13,33.138,35.341,32.514,35.126,70341,0
2008-08-14,34.825,35.874,34.47,35.587,72315,0
2008-08-15,36.069,36.179,32.845,33.527,62643,0
2008-08-18,34.026,35.587,32.87,33.377,78661,0
2008-08-19,32.981,34.384,32.751,33.814,54540,0
2008-08-20,33.867,34.842,33.565,34.668,50170,0
2008-08-21,34.376,34.937,33.615,33.622,53043,0
2008-08-22,33.702,34.731,33.257,34.233,47176,0
2008-08-25,34.043,34.802,32.514,32.633,61720,0
2008-08-26,32.633,32.815,32.063,32.696,29503,0
2008-08-27,32.633,33.486,32.553,32.972,84150,0
2008-08-28,32.955,35.64,32.703,35.403,102107,0
2008-08-29,35.332,35.634,34.106,34.398,40570,0
2008-09-02,35.167,35.3,32.023,32.783,60830,0
2008-09-03,32.601,33.138,31.634,31.958,69603,0
2008-09-04,31.594,32.032,29.133,30.004,64163,0
2008-09-05,29.862,30.288,27.437,27.667,184887,0
2008-09-08,28.627,29.458,27.27,27.618,115875,0
2008-09-09,27.549,27.897,24.863,25.153,111800,0
2008-09-10,25.775,28.269,25.481,26.647,97760,0
2008-09-11,26.4,27.803,25.315,26.543,128705,0
2008-09-12,25.964,27.651,25.964,26.731,50914,0
2008-09-15,25.775,26.535,24.872,24.872,52910,0
2008-09-16,24.564,25.436,24.064,25.436,96365,0
2008-09-17,25.385,25.385,21.935,22.093,181270,0
2008-09-18,22.543,23.9,20.295,23.169,199643,0
2008-09-19,25.144,26.828,24.659,26.828,234181,0
2008-09-22,26.923,27.121,25.363,25.799,62640,0
2008-09-23,25.917,26.298,24.412,24.454,76426,0
2008-09-24,24.404,24.404,23.661,24.032,55176,0
2008-09-25,23.994,24.888,22.805,23.25,80158,0
2008-09-26,22.466,23.296,20.557,22.727,150893,0
2008-09-29,22.371,22.371,18.791,19.456,114572,0
2008-09-30,19.757,20.915,19.385,20.508,119152,0
2008-10-01,20.786,21.379,19.805,20.462,116827,0
2008-10-02,20.343,20.69,18.767,18.955,90626,0
2008-10-03,19.311,21.254,19.021,19.336,90351,0
2008-10-06,18.728,20.074,17.325,19.955,122488,0
2008-10-07,19.963,21.379,16.63,16.779,147541,0
2008-10-08,16.85,18.838,15.845,16.565,203754,0
2008-10-09,17.469,17.469,14.958,15.141,105263,0
2008-10-10,14.182,16.448,13.541,15.851,172753,0
2008-10-13,16.416,18.943,16.416,18.752,126280,0
2008-10-14,20.295,20.295,17.396,18,88629,0
2008-10-15,18.04,18.04,15.458,15.458,55477,0
2008-10-16,16.069,17.809,14.61,17.754,101765,0
2008-10-17,17.057,18.078,16.069,16.122,82353,0
2008-10-20,16.803,17.128,15.68,16.945,86734,0
2008-10-21,15.52,17.966,15.52,16.66,65924,0
2008-10-22,16.105,16.345,15.17,15.614,66650,0
2008-10-23,15.823,16.391,14.451,15.537,76884,0
2008-10-24,13.376,15.569,13.376,15.237,75236,0
2008-10-27,15.007,15.219,13.256,13.279,60154,0
2008-10-28,13.421,15.141,12.241,15.036,124929,0
2008-10-29,15.408,16.962,14.713,15.837,107501,0
2008-10-30,16.431,17.254,16.194,17.184,88132,0
2008-10-31,17.16,19.32,16.7,18.72,122358,0
2008-11-03,19.037,19.812,18.955,19.244,93173,0
2008-11-04,19.946,20.383,18.595,19.297,93332,0
2008-11-05,19.148,19.328,17.659,17.77,79734,0
2008-11-06,17.596,17.596,15.845,15.845,101973,0
2008-11-07,15.86,16.812,14.776,15.837,150300,0
2008-11-10,16.32,16.591,15.211,15.655,55136,0
2008-11-11,15.537,15.743,14.776,15.141,71207,0
2008-11-12,14.214,15.307,13.216,13.478,55037,0
2008-11-13,13.565,15.496,12.4,15.496,126027,0
2008-11-14,15.124,16.169,13.421,13.421,106166,0
2008-11-17,13.279,13.385,12.488,12.971,86541,0
2008-11-18,12.995,13.129,12.178,12.647,113935,0
2008-11-19,12.647,12.806,11.229,11.325,72624,0
2008-11-20,11.159,11.846,10.145,10.365,106707,0
2008-11-21,10.652,11.411,9.858,11.252,131897,0
2008-11-24,11.648,12.519,11.402,12.345,87574,0
2008-11-25,12.567,12.567,11.377,12.258,58679,0
2008-11-26,11.869,14.374,11.869,13.889,134013,0
2008-11-28,13.684,13.684,12.829,13.186,65512,0
2008-12-01,12.662,12.763,11.29,11.299,176041,0
2008-12-02,11.657,12.465,11.205,12.456,83647,0
2008-12-03,11.704,13.565,11.704,13.177,128242,0
2008-12-04,12.963,14.08,12.187,12.592,201955,0
2008-12-05,12.44,14.064,11.84,13.827,179534,0
2008-12-08,14.246,15.829,13.867,15.237,247464,0
2008-12-09,15.007,15.918,14.347,14.743,214171,0
2008-12-10,14.966,16.548,14.966,16.036,73873,0
2008-12-11,15.758,16.533,14.87,14.951,43173,0
2008-12-12,14.593,16.469,14.564,16.431,50925,0
2008-12-15,16.638,16.931,15.273,15.38,54198,0
2008-12-16,15.726,18.212,15.71,18.141,69584,0
2008-12-17,17.926,18.331,17.087,17.776,73399,0
2008-12-18,17.881,18.331,16.518,17.279,65157,0
2008-12-19,18.031,18.212,17.064,17.311,88894,0
2008-12-22,17.311,17.523,15.244,16.311,49275,0
2008-12-23,16.296,16.724,16.226,16.454,46290,0
2008-12-24,16.652,17.412,16.526,16.614,28924,0
2008-12-26,16.716,16.971,16.548,16.812,14445,0
2008-12-29,16.945,16.945,15.45,15.561,79655,0
2008-12-30,15.868,16.565,14.648,16.557,65263,0
2008-12-31,16.652,17.412,16.541,17.184,42723,0
2009-01-02,17.486,18.639,17.026,18.639,58351,0
2009-01-05,18.595,18.996,17.881,18.436,73037,0
2009-01-06,18.681,19.774,18.481,19.092,74956,0
2009-01-07,18.91,18.963,17.35,17.974,37977,0
2009-01-08,17.959,18.602,17.508,18.29,81091,0
2009-01-09,18.386,18.386,16.795,16.841,48365,0
2009-01-12,16.85,17.08,15.885,15.885,34364,0
2009-01-13,15.441,16.416,15.441,15.726,35782,0
2009-01-14,15.321,15.45,14.547,14.547,48901,0
2009-01-15,14.382,15.45,13.755,15.45,75916,0
2009-01-16,15.815,15.86,15.069,15.458,61472,0
2009-01-20,15.204,15.204,14.142,14.142,36780,0
2009-01-21,14.404,16.302,14.23,16.302,59059,0
2009-01-22,15.773,15.773,14.356,14.839,40690,0
2009-01-23,14.648,15.663,14.308,15.363,24502,0
2009-01-26,15.141,16.622,15.141,16.083,45749,0
2009-01-27,16.138,16.748,16.138,16.186,41972,0
2009-01-28,16.668,16.889,15.606,15.773,58152,0
2009-01-29,15.583,16.036,15.307,15.423,27023,0
2009-01-30,15.71,15.71,14.119,14.642,49913,0
2009-02-02,14.451,14.839,13.232,14.69,43309,0
2009-02-03,14.839,15.686,14.839,15.314,44161,0
2009-02-04,15.423,15.45,13.975,14.142,46309,0
2009-02-05,13.944,14.951,13.755,14.539,25068,0
2009-02-06,14.57,16.841,14.556,16.66,52183,0
2009-02-09,16.779,16.779,14.674,15.141,46558,0
2009-02-10,14.769,15.157,11.648,12.836,188855,0
2009-02-11,12.488,12.939,11.325,11.949,157117,0
2009-02-12,11.616,12.621,11.482,12.542,47900,0
2009-02-13,12.512,12.638,11.523,11.941,49407,0
2009-02-17,11.498,11.536,10.833,11.205,62214,0
2009-02-18,11.377,11.544,10.553,10.562,40597,0
2009-02-19,10.691,11.063,10.547,10.587,43419,0
2009-02-20,10.342,10.587,9.606,9.906,91234,0
2009-02-23,10.644,10.644,9.0117,9.2012,108728,0
2009-02-24,9.4618,9.738,9.155,9.3366,121751,0
2009-02-25,9.0117,9.502,8.6003,8.8368,216655,0
2009-02-26,8.9162,9.2509,8.6471,8.7333,46448,0
2009-02-27,8.7031,8.9087,8.552,8.6716,113498,0
2009-03-02,8.3383,8.5679,6.1606,6.6912,296829,0
2009-03-03,6.8496,6.9051,6.4379,6.5643,191603,0
2009-03-04,6.8891,7.2058,6.5014,6.6992,279120,0
2009-03-05,6.897,7.0081,6.335,6.4615,226988,0
2009-03-06,6.2003,6.4615,6.0022,6.3508,235553,0
2009-03-09,6.4615,6.7783,6.2161,6.6517,157320,0
2009-03-10,6.881,7.7837,6.818,7.7601,143333,0
2009-03-11,7.6412,8.1164,7.2137,7.4674,147908,0
2009-03-12,7.4118,8.3462,7.0793,8.259,177528,0
2009-03-13,8.4567,8.7113,8.3859,8.425,56925,0
2009-03-16,8.5679,9.738,8.5129,9.0582,152465,0
2009-03-17,9.0276,9.89,8.7113,9.865,158412,0
2009-03-18,9.906,10.254,9.661,10.049,257752,0
2009-03-19,10.389,10.849,10.097,10.524,104373,0
2009-03-20,10.682,10.746,9.4469,9.549,107116,0
2009-03-23,9.732,11.27,9.732,11.084,131934,0
2009-03-24,10.801,10.801,10.097,10.097,79848,0
2009-03-25,10.279,11.118,9.906,10.652,103868,0
2009-03-26,10.928,11.118,10.428,11.007,101495,0
2009-03-27,10.659,10.968,10.478,10.493,80263,0
2009-03-30,10.018,10.183,9.2733,9.723,92316,0
2009-03-31,9.89,10.857,9.78,10.499,88113,0
2009-04-01,10.293,11.325,10.049,11.084,105332,0
2009-04-02,11.776,12.574,11.639,11.84,89818,0
2009-04-03,11.84,12.686,11.498,12.504,67068,0
2009-04-06,12.392,12.55,11.608,12.065,61940,0
2009-04-07,11.878,12.345,11.648,11.784,83466,0
2009-04-08,11.784,12.329,11.784,12.329,59539,0
2009-04-09,12.813,14.214,12.614,13.659,142315,0
2009-04-13,13.336,14.158,13.186,14.008,71466,0
2009-04-14,13.724,14.412,13.385,14.292,85660,0
2009-04-15,14.104,15.441,14.096,15.38,90597,0
2009-04-16,15.38,16.63,14.958,16.63,94160,0
2009-04-17,16.803,16.803,15.71,16.208,85321,0
2009-04-20,15.702,15.702,14.149,14.284,169871,0
2009-04-21,14.262,15.996,14,15.823,139107,0
2009-04-22,15.599,16.931,15.371,16.66,96166,0
2009-04-23,16.66,16.66,15.918,16.448,111948,0
2009-04-24,16.63,17.89,16.377,16.977,189719,0
2009-04-27,16.622,17.974,16.105,17.706,135829,0
2009-04-28,17.746,18.586,17.469,18.204,122416,0
2009-04-29,18.386,20.241,17.849,19.774,201055,0
2009-04-30,19.774,20.589,19.244,19.289,183750,0
2009-05-01,19.344,20.604,19.193,20.43,263530,0
2009-05-04,20.43,21.642,20.43,21.635,182582,0
2009-05-05,21.635,21.957,20.39,21.561,130253,0
2009-05-06,21.579,22.25,21.157,21.75,177393,0
2009-05-07,22.299,22.448,20.653,21.247,135170,0
2009-05-08,21.674,23.456,21.537,23.265,134138,0
2009-05-11,22.526,22.535,21.07,21.428,94714,0
2009-05-12,21.507,21.657,19.17,20.288,110858,0
2009-05-13,19.899,20.035,19.012,19.227,75180,0
2009-05-14,19.251,20.786,18.615,20.138,112289,0
2009-05-15,20.13,20.13,18.663,19.441,66657,0
2009-05-18,19.637,20.676,19.377,20.462,60827,0
2009-05-19,20.462,21.247,20.191,21.136,77235,0
2009-05-20,21.136,22.022,20.175,20.271,62248,0
2009-05-21,19.924,19.924,18.49,19.512,56865,0
2009-05-22,19.644,19.828,18.871,18.955,46536,0
2009-05-26,18.862,20.962,18.805,20.842,83257,0
2009-05-27,20.644,21.545,20.295,20.446,64320,0
2009-05-28,20.698,21.181,19.702,20.707,52079,0
2009-05-29,20.858,20.858,19.821,20.557,76533,0
2009-06-01,21.105,22.15,20.834,21.777,64911,0
2009-06-02,21.786,22.869,21.674,22.039,102621,0
2009-06-03,21.802,21.802,20.834,21.451,64264,0
2009-06-04,21.545,21.81,21.113,21.507,30142,0
2009-06-05,21.777,21.91,20.962,21.364,40259,0
2009-06-08,20.929,21.215,20.241,20.707,45149,0
2009-06-09,20.802,21.332,20.589,20.842,58223,0
2009-06-10,21.595,22.046,21.023,21.706,67345,0
2009-06-11,21.706,21.975,20.842,20.946,68556,0
2009-06-12,20.871,20.962,20.13,20.81,49384,0
2009-06-15,20.217,20.612,18.373,18.72,90247,0
2009-06-16,18.704,19.48,18.238,18.238,88771,0
2009-06-17,18.436,18.639,16.383,18.324,99833,0
2009-06-18,18.229,19.32,17.991,18.608,43252,0
2009-06-19,19.021,19.185,18.663,18.767,80867,0
2009-06-22,18.57,18.767,17.04,17.209,48872,0
2009-06-23,17.237,17.761,17.104,17.168,53001,0
2009-06-24,17.46,18.688,17.46,18.031,67936,0
2009-06-25,17.991,18.972,17.904,18.901,62135,0
2009-06-26,18.901,20.114,18.247,20.105,224616,0
2009-06-29,19.869,20.437,18.886,18.955,110896,0
2009-06-30,19.306,19.765,18.563,18.57,83366,0
2009-07-01,18.853,19.685,18.791,18.91,62513,0
2009-07-02,18.712,18.712,17.633,17.633,37435,0
2009-07-06,17.881,17.881,17.04,17.659,66698,0
2009-07-07,17.722,17.722,16.812,16.833,47741,0
2009-07-08,17.009,17.215,16.036,16.898,45759,0
2009-07-09,17.026,17.026,16.075,16.281,31426,0
2009-07-10,16.131,16.557,16.131,16.302,26645,0
2009-07-13,16.337,17.246,15.837,17.2,66809,0
2009-07-14,17.237,17.508,16.692,16.882,28646,0
2009-07-15,17.515,18.91,17.263,18.373,84128,0
2009-07-16,18.378,19.757,18.378,19.503,80704,0
2009-07-17,19.48,20.399,19.289,19.844,69814,0
2009-07-20,20.066,20.612,19.853,20.485,100191,0
2009-07-21,20.604,20.644,19.924,20.208,44576,0
2009-07-22,19.987,20.962,19.805,20.508,39355,0
2009-07-23,20.437,21.332,20.407,20.683,50412,0
2009-07-24,20.468,21.054,19.937,21.016,32852,0
2009-07-27,21.023,21.023,19.059,19.361,46224,0
2009-07-28,19.219,19.377,18.608,18.972,60485,0
2009-07-29,18.72,19.448,18.623,18.798,30450,0
2009-07-30,19.251,19.836,18.656,18.805,31828,0
2009-07-31,18.813,18.91,18,18,45473,0
2009-08-03,18.204,18.663,17.666,18.656,56425,0
2009-08-04,18.428,19.661,17.95,19.456,34376,0
2009-08-05,19.401,20.058,18.481,19.051,41585,0
2009-08-06,19.132,19.661,18.512,18.586,40138,0
2009-08-07,18.981,20.303,18.688,19.416,30300,0
2009-08-10,19.274,19.274,18.615,19.092,50105,0
2009-08-11,18.886,19.163,18.615,18.838,26545,0
2009-08-12,18.822,19.543,18.822,19.251,38848,0
2009-08-13,19.369,19.765,19.051,19.352,14336,0
2009-08-14,19.289,20.907,19.289,20.247,66908,0
2009-08-17,19.748,20.241,19.441,20.074,57191,0
2009-08-18,20.39,21.831,20.295,21.048,75736,0
2009-08-19,20.802,20.826,19.972,20.492,47180,0
2009-08-20,20.477,20.557,20.008,20.39,34741,0
2009-08-21,20.604,21.15,20.241,20.598,54626,0
2009-08-24,20.834,20.834,20.295,20.598,33920,0
2009-08-25,20.707,20.795,20.453,20.557,30591,0
2009-08-26,20.485,20.485,19.425,19.733,35878,0
2009-08-27,19.59,19.994,19.051,19.789,38333,0
2009-08-28,20.001,20.001,18.744,18.919,33827,0
2009-08-31,18.758,19.139,18.221,18.91,63418,0
2009-09-01,18.663,19.748,17.794,18.262,53241,0
2009-09-02,18.269,19.385,18.269,19.116,43255,0
2009-09-03,19.456,19.757,18.846,19.535,44654,0
2009-09-04,19.559,20.191,19.029,20.035,35274,0
2009-09-08,20.191,20.707,19.828,20.437,64829,0
2009-09-09,20.661,21.364,20.217,20.864,30528,0
2009-09-10,20.864,21.777,20.589,21.674,39571,0
2009-09-11,21.674,21.681,21.254,21.444,29815,0
2009-09-14,21.127,21.786,20.786,21.713,19447,0
2009-09-15,21.587,21.713,21.105,21.545,19487,0
2009-09-16,21.545,22.813,21.412,22.75,57241,0
2009-09-17,22.796,23.757,22.606,23.129,46910,0
2009-09-18,23.25,23.667,21.91,22.371,69808,0
2009-09-21,22.093,23.042,22.093,22.33,30418,0
2009-09-22,22.33,22.606,22.197,22.283,28587,0
2009-09-23,22.363,22.535,22.039,22.116,30290,0
2009-09-24,22.205,22.227,20.984,21.975,23161,0
2009-09-25,21.825,21.825,20.834,21.308,21721,0
2009-09-28,21.428,22.72,21.428,22.606,18160,0
2009-09-29,22.606,22.606,22.022,22.031,40284,0
2009-09-30,22.163,22.163,20.907,21.054,56475,0
2009-10-01,20.984,21.394,20.858,21,26944,0
2009-10-02,20.984,21.523,20.922,20.991,41969,0
2009-10-05,21.189,21.341,20.984,21,34665,0
2009-10-06,21.316,21.648,21.07,21.444,22759,0
2009-10-07,21.428,22.457,21.181,22.292,44044,0
2009-10-08,21.46,23.084,21.142,22.292,58915,0
2009-10-09,22.322,23.209,21.896,23.155,46660,0
2009-10-12,23.359,24.294,23.359,23.765,48622,0
2009-10-13,23.621,23.716,22.482,23.606,38756,0
2009-10-14,23.962,23.985,22.861,23.868,28730,0
2009-10-15,23.526,23.858,22.933,23.4,56583,0
2009-10-16,23.178,23.312,22.267,22.878,25873,0
2009-10-19,23.265,23.312,22.053,22.885,38973,0
2009-10-20,22.828,22.828,20.984,21.507,79196,0
2009-10-21,21.477,22.371,20.984,21.048,94530,0
2009-10-22,21.039,22.172,20.946,21.81,30677,0
2009-10-23,21.831,22.116,21.127,21.768,48693,0
2009-10-26,21.735,22.592,21.165,21.802,84891,0
2009-10-27,21.975,22.172,21.428,21.428,54174,0
2009-10-28,21.308,21.887,20.962,21.048,74008,0
2009-10-29,21.207,22.205,21.096,21.316,49811,0
2009-10-30,21.207,21.759,20.984,21.301,88749,0
2009-11-02,21.436,22.046,20.938,21.394,59107,0
2009-11-03,21.207,21.777,20.969,21.728,44754,0
2009-11-04,21.189,21.862,21.07,21.07,26444,0
2009-11-05,21.451,22.212,21.316,22.133,30445,0
2009-11-06,21.975,21.975,21.579,21.88,27141,0
2009-11-09,21.998,22.315,21.838,22.15,42872,0
2009-11-10,21.896,22.133,21.617,21.975,25792,0
2009-11-11,22.33,22.606,21.957,22.22,44275,0
2009-11-12,22.085,22.885,21.713,21.816,52922,0
2009-11-13,21.989,22.283,21.46,22.172,46252,0
2009-11-16,22.44,22.687,21.816,22.172,62917,0
2009-11-17,22.116,22.679,21.975,22.599,57201,0
2009-11-18,22.57,23.296,22.387,23.25,47172,0
2009-11-19,23.019,23.019,22.615,22.845,44746,0
2009-11-20,22.758,23.216,22.535,23.209,40715,0
2009-11-23,23.621,23.976,22.679,23.535,62237,0
2009-11-24,23.25,23.591,23.187,23.517,38964,0
2009-11-25,23.765,23.765,23.106,23.155,20001,0
2009-11-27,22.371,22.878,22.093,22.267,19839,0
2009-11-30,22.267,23.209,22.116,23.155,57033,0
2009-12-01,23.146,23.535,22.742,23.042,38749,0
2009-12-02,22.964,23.493,22.892,23.098,55170,0
2009-12-03,23.113,23.273,22.615,22.933,74692,0
2009-12-04,23.48,23.74,22.901,23.225,53234,0
2009-12-07,23.098,23.4,22.964,23.169,38259,0
2009-12-08,23.036,23.661,22.805,22.933,25317,0
2009-12-09,22.972,23.129,22.727,23.06,36876,0
2009-12-10,23.138,23.517,22.861,23.027,36831,0
2009-12-11,23.146,23.501,22.57,23.106,39009,0
2009-12-14,23.265,23.883,22.956,23.858,59080,0
2009-12-15,23.716,23.9,23.259,23.517,89445,0
2009-12-16,23.716,23.827,22.577,22.836,182647,0
2009-12-17,22.671,22.853,22.431,22.662,57760,0
2009-12-18,22.972,23.296,22.57,22.933,88880,0
2009-12-21,23.667,23.667,22.947,23.4,44275,0
2009-12-22,23.4,23.581,22.694,23.391,37932,0
2009-12-23,23.48,24.609,22.964,24.498,54690,0
2009-12-24,24.498,24.784,24.231,24.397,21218,0
2009-12-28,24.476,25.372,24.476,25.126,51834,0
2009-12-29,25.29,26.368,25.29,25.817,99550,0
2009-12-30,25.817,26.066,25.298,25.817,79925,0
2009-12-31,25.648,25.981,24.88,24.967,71818,0
2010-01-04,25.348,26.029,25.166,25.602,43345,0
2010-01-05,25.718,25.718,24.801,25.029,57474,0
2010-01-06,25.055,25.07,24.389,24.666,37879,0
2010-01-07,24.666,24.935,23.913,24.818,34066,0
2010-01-08,24.42,25.443,24.42,25.237,30382,0
2010-01-11,25.515,25.515,25.029,25.213,66656,0
2010-01-12,24.912,25.029,24.002,24.49,39947,0
2010-01-13,24.47,25.144,24.206,24.507,59019,0
2010-01-14,24.454,24.626,24.08,24.206,30099,0
2010-01-15,24.145,25.664,24.145,25.213,102370,0
2010-01-19,25.315,25.634,25.22,25.569,63831,0
2010-01-20,25.363,25.363,24.739,25.07,36734,0
2010-01-21,25.062,25.172,24.325,24.358,86699,0
2010-01-22,24.303,24.341,22.878,22.964,82842,0
2010-01-25,23.273,23.273,22.259,22.592,45442,0
2010-01-26,22.543,23.075,21.862,21.926,34587,0
2010-01-27,21.862,22.259,21.491,21.935,34820,0
2010-01-28,21.935,21.935,20.175,20.589,89952,0
2010-01-29,20.88,21.062,20.16,20.217,63787,0
2010-02-01,20.383,20.39,19.733,20.008,47351,0
2010-02-02,20.089,20.938,19.89,20.826,48307,0
2010-02-03,20.802,21.07,20.217,20.383,37132,0
2010-02-04,20.208,20.241,18.696,18.955,62086,0
2010-02-05,18.963,19.148,18.195,18.886,60087,0
2010-02-08,18.783,18.937,17.429,17.897,123833,0
2010-02-09,18.166,18.72,18.094,18.639,58033,0
2010-02-10,18.608,18.608,18.133,18.299,56592,0
2010-02-11,18.212,19.219,18.181,19.21,40323,0
2010-02-12,18.886,19.774,18.886,19.74,55534,0
2010-02-16,20.446,20.669,19.937,20.653,74056,0
2010-02-17,20.707,20.763,19.946,20.295,57815,0
2010-02-18,20.217,20.407,19.915,20.407,49341,0
2010-02-19,20.35,20.81,20.217,20.635,47838,0
2010-02-22,20.669,20.669,20.114,20.327,29313,0
2010-02-23,20.311,20.437,19.797,20.16,38753,0
2010-02-24,20.208,20.541,20.026,20.199,29540,0
2010-02-25,20.008,20.619,19.797,20.557,68439,0
2010-02-26,20.557,20.604,20.144,20.399,39493,0
2010-03-01,20.508,21.181,20.508,21.087,29518,0
2010-03-02,21.198,21.768,21.198,21.602,25381,0
2010-03-03,21.602,21.896,21.364,21.491,32081,0
2010-03-04,21.674,21.743,21.27,21.552,29213,0
2010-03-05,21.666,22.448,21.477,22.448,45560,0
2010-03-08,22.387,23.027,22.242,22.322,88419,0
2010-03-09,22.292,22.606,21.491,21.728,57911,0
2010-03-10,21.81,21.81,21.136,21.545,48835,0
2010-03-11,21.386,21.657,21.016,21.357,72817,0
2010-03-12,21.42,21.537,21.15,21.428,40546,0
2010-03-15,21.477,21.491,21.157,21.444,18735,0
2010-03-16,21.444,21.816,21.444,21.602,18924,0
2010-03-17,21.72,22.014,21.485,21.689,28405,0
2010-03-18,21.825,21.919,20.849,20.969,66883,0
2010-03-19,21.127,21.316,20.598,20.954,64814,0
2010-03-22,20.676,20.676,20.042,20.604,73642,0
2010-03-23,20.589,20.778,20.416,20.722,76208,0
2010-03-24,20.533,20.707,20.241,20.303,35183,0
2010-03-25,20.446,20.722,20.121,20.121,57049,0
2010-03-26,20.152,20.437,20.035,20.271,54821,0
2010-03-29,20.55,20.683,20.138,20.271,59087,0
2010-03-30,20.271,20.39,19.828,20.042,167447,0
2010-03-31,19.987,20.183,19.644,19.652,46045,0
2010-04-01,19.86,20.288,19.132,19.441,63058,0
2010-04-05,19.527,20.58,19.48,20.557,75434,0
2010-04-06,20.644,20.683,20.295,20.508,37889,0
2010-04-07,20.399,20.619,20.13,20.334,50662,0
2010-04-08,20.183,20.55,20.001,20.468,65918,0
2010-04-09,20.525,20.525,20.234,20.423,22016,0
2010-04-12,20.564,20.564,19.86,19.994,100791,0
2010-04-13,19.836,19.869,19.17,19.527,83469,0
2010-04-14,19.637,19.994,19.512,19.881,66364,0
2010-04-15,19.915,20.264,19.812,20.16,55931,0
2010-04-16,20.138,20.247,19.616,19.828,61627,0
2010-04-19,19.748,19.821,19.336,19.582,46453,0
2010-04-20,19.644,20.234,19.512,20.168,146231,0
2010-04-21,20.168,20.423,20.035,20.366,46159,0
2010-04-22,20.035,20.319,19.987,20.247,64155,0
2010-04-23,20.153,20.544,20.138,20.536,86202,0
2010-04-26,20.564,20.984,20.564,20.849,39048,0
2010-04-27,20.366,20.731,19.543,19.6,63745,0
2010-04-28,20.026,20.026,19.616,19.797,40011,0
2010-04-29,20.183,21.436,19.994,21.198,154355,0
2010-04-30,21.113,21.254,20.343,20.359,65770,0
2010-05-03,20.485,21.46,20.446,21.403,76150,0
2010-05-04,20.871,21.157,19.89,20.199,73780,0
2010-05-05,20.066,20.572,19.567,19.582,70203,0
2010-05-06,19.644,19.987,17.897,18.72,95379,0
2010-05-07,18.813,19.163,18.015,18.195,81471,0
2010-05-10,19.401,19.781,18.728,19.448,80121,0
2010-05-11,18.886,19.717,18.886,19.464,98828,0
2010-05-12,19.48,20.138,19.409,19.527,101794,0
2010-05-13,19.6,19.937,19.401,19.685,84357,0
2010-05-14,19.425,19.724,18.696,19.116,90091,0
2010-05-17,19.344,19.344,18.503,19.251,69225,0
2010-05-18,19.652,19.678,18.728,18.791,79954,0
2010-05-19,18.656,18.886,18.212,18.647,81125,0
2010-05-20,17.991,18.254,17.121,17.177,98528,0
2010-05-21,16.945,17.666,16.931,17.381,123379,0
2010-05-24,17.412,17.761,16.953,17.237,110934,0
2010-05-25,16.668,17.388,16.177,17.365,76799,0
2010-05-26,17.588,18.247,17.541,17.633,91731,0
2010-05-27,18.158,18.744,17.809,18.72,81550,0
2010-05-28,18.57,18.744,18.166,18.348,81233,0
2010-06-01,18.048,18.728,17.209,17.209,67679,0
2010-06-02,17.325,18.158,17.049,18.133,40789,0
2010-06-03,18.212,18.412,17.73,18.212,27361,0
2010-06-04,17.618,17.618,16.779,16.945,97660,0
2010-06-07,17.143,17.691,16.762,16.85,106433,0
2010-06-08,17.018,17.104,16.733,16.924,106099,0
2010-06-09,17.08,17.381,16.526,16.66,85354,0
2010-06-10,17.049,17.421,16.762,17.381,122587,0
2010-06-11,17.16,18.064,17.16,18.04,49963,0
2010-06-14,18.324,18.521,18.023,18.085,77599,0
2010-06-15,18.229,19.393,18.008,19.267,98419,0
2010-06-16,19.123,19.393,19.003,19.202,95260,0
2010-06-17,19.361,19.401,18.928,19.251,56701,0
2010-06-18,19.401,19.6,19.163,19.219,65489,0
2010-06-21,19.678,19.828,18.783,19.084,50056,0
2010-06-22,19.116,19.652,18.436,18.49,42663,0
2010-06-23,18.512,18.853,18.212,18.449,39441,0
2010-06-24,18.229,18.229,17.443,17.477,63934,0
2010-06-25,17.603,18.274,17.396,17.858,194380,0
2010-06-28,17.904,17.912,17.429,17.452,82257,0
2010-06-29,17.112,17.184,16.779,16.867,72724,0
2010-06-30,16.954,17.218,16.387,16.493,63451,0
2010-07-01,16.591,16.63,15.837,16.226,88387,0
2010-07-02,16.337,16.377,15.837,15.901,104145,0
2010-07-06,16.377,16.448,15.718,15.94,99481,0
2010-07-07,16.069,16.431,15.933,16.226,116693,0
2010-07-08,16.469,16.565,16.122,16.431,136194,0
2010-07-09,16.431,16.795,16.296,16.787,88470,0
2010-07-12,16.762,16.762,16.345,16.582,82653,0
2010-07-13,16.787,17.523,16.645,17.437,74096,0
2010-07-14,17.294,17.609,17.026,17.429,56297,0
2010-07-15,17.469,17.469,16.518,16.841,72220,0
2010-07-16,16.668,16.668,16.075,16.281,67624,0
2010-07-19,16.281,16.971,16.044,16.907,96566,0
2010-07-20,16.606,17.334,16.548,17.286,52512,0
2010-07-21,17.421,17.618,16.709,16.787,44020,0
2010-07-22,17.134,17.815,16.953,17.738,61896,0
2010-07-23,17.579,18.212,17.381,18.195,31277,0
2010-07-26,18.324,18.83,18.212,18.521,73070,0
2010-07-27,18.791,19.045,18.221,18.307,45291,0
2010-07-28,18.608,19.297,18.602,19.227,61084,0
2010-07-29,19.344,19.6,18.737,19.037,52984,0
2010-07-30,18.798,19.32,18.578,19.012,28983,0
2010-08-02,19.401,19.899,19.17,19.717,60458,0
2010-08-03,19.552,19.59,18.813,19.003,58037,0
2010-08-04,19.084,19.311,18.972,19.108,66260,0
2010-08-05,18.886,19.336,18.886,18.981,28300,0
2010-08-06,18.744,18.886,18.166,18.688,34976,0
2010-08-09,18.805,19.067,18.608,18.955,19996,0
2010-08-10,18.728,18.728,18.094,18.378,41344,0
2010-08-11,18.015,18.015,17.08,17.143,49240,0
2010-08-12,16.993,17.381,16.757,17.134,60612,0
2010-08-13,17.009,17.246,16.787,16.827,36536,0
2010-08-16,16.77,17.388,16.77,17.334,37085,0
2010-08-17,17.626,18.204,17.603,18.102,42362,0
2010-08-18,18.023,18.681,17.823,18.443,51972,0
2010-08-19,18.378,18.758,17.087,17.104,41683,0
2010-08-20,16.962,17.151,16.692,16.984,42181,0
2010-08-23,17.128,17.319,16.495,16.652,48940,0
2010-08-24,16.369,16.7,16.281,16.469,38912,0
2010-08-25,16.353,17.128,16.075,16.993,31980,0
2010-08-26,17.128,17.151,16.582,16.827,18604,0
2010-08-27,17.087,18.173,17.002,18.133,38245,0
2010-08-30,18.078,18.124,17.018,17.04,35471,0
2010-08-31,17.028,17.52,16.637,17.01,24258,0
2010-09-01,17.302,18.775,17.302,18.758,50946,0
2010-09-02,18.578,19.401,18.055,18.512,27050,0
2010-09-03,18.775,18.95,18.386,18.894,24309,0
2010-09-07,18.639,18.853,18.221,18.269,32950,0
2010-09-08,18.299,18.555,18.133,18.428,18940,0
2010-09-09,18.767,18.83,17.609,17.699,26471,0
2010-09-10,17.738,18.546,17.738,18.348,25726,0
2010-09-13,18.639,19.361,18.466,19.178,39641,0
2010-09-14,19.012,19.607,18.331,19.132,49228,0
2010-09-15,19.084,19.559,18.846,19.219,36485,0
2010-09-16,19.123,19.433,18.639,18.838,21549,0
2010-09-17,19.202,19.284,18.775,18.989,19974,0
2010-09-20,19.003,19.89,18.663,19.836,40356,0
2010-09-21,19.765,19.876,19.227,19.567,23411,0
2010-09-22,19.527,19.535,18.83,18.862,30448,0
2010-09-23,18.744,18.767,18.031,18.094,38512,0
2010-09-24,18.173,19.352,18.173,19.289,88118,0
2010-09-27,19.352,19.352,18.647,18.972,13046,0
2010-09-28,19.116,19.71,18.458,19.63,42597,0
2010-09-29,19.487,19.828,19.32,19.821,24958,0
2010-09-30,19.986,20.192,19.228,19.649,48481,0
2010-10-01,19.685,19.685,18.696,19.433,28009,0
2010-10-04,19.259,19.425,18.862,19.425,25934,0
2010-10-05,19.757,20.589,19.369,20.5,49769,0
2010-10-06,20.462,20.786,20.407,20.739,29401,0
2010-10-07,20.991,20.991,20.468,20.468,26254,0
2010-10-08,20.541,21.261,20.407,21.174,33310,0
2010-10-11,21.127,21.609,21.016,21.341,25082,0
2010-10-12,21.189,21.215,19.963,20.035,65800,0
2010-10-13,20.074,20.889,19.89,20.786,36167,0
2010-10-14,20.81,21.181,20.698,20.858,42727,0
2010-10-15,21.032,21.238,20.39,20.508,17355,0
2010-10-18,20.747,21.379,20.564,21.341,29033,0
2010-10-19,20.858,21.261,20.271,20.383,26470,0
2010-10-20,20.564,21.499,20.564,20.962,26743,0
2010-10-21,21.165,21.371,20.295,20.731,22476,0
2010-10-22,20.849,21.12,20.644,21.032,20618,0
2010-10-25,21.332,21.468,20.954,21.127,17375,0
2010-10-26,20.938,21.341,20.938,21.078,19039,0
2010-10-27,20.747,21.062,20.598,20.834,51828,0
2010-10-28,21.127,21.127,19.946,20.017,23118,0
2010-10-29,20.121,20.744,20.005,20.467,61509,0
2010-11-01,20.477,20.976,19.702,20.416,39782,0
2010-11-02,20.81,21.371,20.492,21.294,42348,0
2010-11-03,21.403,21.403,20.669,21.096,10985,0
2010-11-04,21.689,21.838,21.174,21.626,56194,0
2010-11-05,21.579,22.845,21.468,22.592,22928,0
2010-11-08,21.728,22.085,21.222,21.444,58405,0
2010-11-09,21.499,21.816,21.023,21.189,22706,0
2010-11-10,21.142,21.674,20.946,21.491,18113,0
2010-11-11,21.127,21.72,21.113,21.451,18818,0
2010-11-12,21.12,21.364,20.795,20.938,17212,0
2010-11-15,21.181,21.42,20.864,20.976,38514,0
2010-11-16,20.802,21.436,20.589,21.332,25712,0
2010-11-17,21.308,21.75,21.308,21.609,22526,0
2010-11-18,22.039,22.039,21.349,21.357,66296,0
2010-11-19,21.215,21.254,20.81,20.991,42302,0
2010-11-22,20.991,21.15,20.217,20.969,43001,0
2010-11-23,20.525,20.786,20.375,20.683,18229,0
2010-11-24,20.88,21.95,20.771,21.862,30190,0
2010-11-26,21.477,21.735,21.023,21.039,30061,0
2010-11-29,20.915,22.179,20.437,22.172,46230,0
2010-11-30,21.781,21.781,20.614,20.855,102454,0
2010-12-01,21.379,21.46,20.191,20.58,75065,0
2010-12-02,20.661,20.969,20.43,20.962,35535,0
2010-12-03,20.589,21.816,20.589,21.72,24651,0
2010-12-06,21.735,22.022,21.444,21.847,32516,0
2010-12-07,22.322,22.742,21.626,22.315,32033,0
2010-12-08,22.292,22.796,22.133,22.783,20904,0
2010-12-09,22.947,23.551,22.379,23.273,46529,0
2010-12-10,23.259,23.628,22.796,23.472,99691,0
2010-12-13,23.48,23.48,22.552,22.552,28141,0
2010-12-14,22.733,22.91,22.267,22.765,15054,0
2010-12-15,23.155,23.187,22.631,22.796,19640,0
2010-12-16,22.783,23.092,22.703,23.042,26610,0
2010-12-17,22.964,23.201,22.703,23.027,14477,0
2010-12-20,23.233,23.581,22.892,23.05,24042,0
2010-12-21,23.075,23.075,22.482,22.853,62505,0
2010-12-22,22.925,23.011,22.845,22.91,23004,0
2010-12-23,22.878,23.201,22.543,22.979,12704,0
2010-12-27,22.972,22.972,22.212,22.347,62037,0
2010-12-28,22.292,22.526,22.188,22.424,24623,0
2010-12-29,22.586,23.033,22.291,22.553,22278,0
2010-12-30,22.521,22.608,22.274,22.274,23171,0
2010-12-31,22.241,22.389,22.062,22.211,21416,0
2011-01-03,22.466,22.639,22.179,22.363,35526,0
2011-01-04,22.363,22.363,21.816,21.831,17621,0
2011-01-05,21.706,21.795,21.57,21.648,53475,0
2011-01-06,21.72,21.75,21.386,21.515,23159,0
2011-01-07,21.394,21.713,21.142,21.27,13127,0
2011-01-10,21.198,21.364,21,21.23,28193,0
2011-01-11,21.341,21.743,21.324,21.681,15772,0
2011-01-12,21.777,22.076,21.635,21.838,28912,0
2011-01-13,21.91,21.966,21.735,21.795,10030,0
2011-01-14,21.847,21.896,21.635,21.75,17300,0
2011-01-18,21.75,21.75,21.394,21.587,26544,0
2011-01-19,21.617,21.759,20.612,20.756,49209,0
2011-01-20,20.756,20.795,20.264,20.271,30048,0
2011-01-21,20.334,20.786,19.86,19.89,31154,0
2011-01-24,19.955,20.69,19.955,20.303,33049,0
2011-01-25,20.241,20.572,20.208,20.516,25846,0
2011-01-26,20.627,21.222,20.619,20.954,42572,0
2011-01-27,20.826,20.962,20.492,20.619,21321,0
2011-01-28,20.635,20.635,19.678,19.678,44922,0
2011-01-31,19.876,20.274,19.528,19.723,50124,0
2011-02-01,19.724,20.747,19.724,20.644,26218,0
2011-02-02,20.485,20.557,19.994,20.168,19012,0
2011-02-03,20.066,20.604,20.035,20.5,32627,0
2011-02-04,20.786,20.802,19.972,20.05,13857,0
2011-02-07,20.017,20.319,19.139,19.765,54149,0
2011-02-08,19.821,19.955,19.575,19.907,30449,0
2011-02-09,19.876,20.042,19.678,19.994,18132,0
2011-02-10,19.876,20.144,19.86,19.899,29270,0
2011-02-11,19.828,20.525,19.821,20.43,24227,0
2011-02-14,20.508,20.786,20.366,20.516,21764,0
2011-02-15,20.69,20.976,20.437,20.669,35710,0
2011-02-16,21.189,21.189,20.722,20.795,10468,0
2011-02-18,20.589,21.105,20.208,21.054,88074,0
2011-02-22,20.946,21.451,20.508,20.525,28799,0
2011-02-23,20.644,21.105,19.955,20.089,59605,0
2011-02-24,20.208,20.485,20.199,20.271,19311,0
2011-02-25,20.485,20.976,20.327,20.898,17115,0
2011-02-28,21.038,21.437,20.831,20.997,32569,0
2011-03-01,21.077,21.156,20.583,20.583,20932,0
2011-03-02,20.657,20.71,20.328,20.511,16008,0
2011-03-03,21.12,21.395,20.775,21.349,32355,0
2011-03-04,21.324,21.379,20.786,20.898,68275,0
2011-03-07,21.023,21.078,20.074,20.13,27412,0
2011-03-08,20.199,20.81,20.144,20.468,35967,0
2011-03-09,20.485,20.485,20.191,20.256,16605,0
2011-03-10,20.008,20.016,19.186,19.186,60034,0
2011-03-11,19.401,19.409,19.003,19.139,20186,0
2011-03-14,18.871,19.306,18.862,19.123,15211,0
2011-03-15,18.608,19.123,18.608,18.996,19743,0
2011-03-16,18.901,19.297,18.758,18.928,27673,0
2011-03-17,19.387,19.57,19.029,19.133,15459,0
2011-03-18,19.297,19.733,19.297,19.678,41444,0
2011-03-21,19.932,20.5,19.86,20.39,30335,0
2011-03-22,20.5,20.58,20.28,20.516,13884,0
2011-03-23,20.416,20.984,20.407,20.858,34315,0
2011-03-24,20.984,21.023,20.707,20.763,19625,0
2011-03-25,20.824,21.077,20.702,21.03,21792,0
2011-03-28,21.07,21.357,20.991,21.008,21294,0
2011-03-29,20.984,21.982,20.915,21.786,58123,0
2011-03-30,21.825,21.966,21.75,21.871,21157,0
2011-03-31,21.754,21.895,21.497,21.836,17730,0
2011-04-01,21.923,22.037,21.637,21.739,18120,0
2011-04-04,21.552,21.759,21.42,21.666,16399,0
2011-04-05,21.546,21.901,21.421,21.572,45719,0
2011-04-06,21.643,21.701,21.554,21.572,9853,0
2011-04-07,21.598,21.683,21.492,21.509,9009,0
2011-04-08,21.754,21.754,20.912,20.966,6989,0
2011-04-11,21.086,21.113,20.687,20.687,16567,0
2011-04-12,20.44,20.71,20.097,20.144,41597,0
2011-04-13,20.449,20.449,19.404,19.467,46609,0
2011-04-14,19.482,19.579,18.439,19.046,105493,0
2011-04-15,19.14,19.841,19.046,19.818,29910,0
2011-04-18,19.633,19.931,19.26,19.722,32584,0
2011-04-19,19.778,19.786,19.595,19.73,23618,0
2011-04-20,19.993,20.065,19.803,20.025,24933,0
2011-04-21,20.144,20.226,19.88,20.226,12066,0
2011-04-25,20.144,20.367,20.057,20.36,12538,0
2011-04-26,20.639,21.781,20.639,21.554,51331,0
2011-04-27,21.525,21.539,21.126,21.462,15859,0
2011-04-28,21.47,21.517,20.862,21.358,92806,0
2011-04-29,20.425,21.594,20.425,21.43,41468,0
2011-05-02,21.429,21.492,20.846,20.846,32215,0
2011-05-03,20.855,20.862,20.607,20.657,19049,0
2011-05-04,20.602,20.735,20.272,20.272,15817,0
2011-05-05,20.28,20.409,19.954,20.082,23338,0
2011-05-06,20.153,20.449,20.153,20.242,15774,0
2011-05-09,20.335,20.335,20.176,20.226,10874,0
2011-05-10,20.377,20.377,20.226,20.32,14597,0
2011-05-11,20.153,20.16,19.954,20.008,16080,0
2011-05-12,19.962,20.13,19.962,20.088,20428,0
2011-05-13,20.192,20.192,19.699,19.73,39511,0
2011-05-16,19.621,19.621,18.98,18.996,28213,0
2011-05-17,18.87,18.942,18.151,18.184,40576,0
2011-05-18,18.264,18.971,18.264,18.962,22711,0
2011-05-19,19.06,19.246,18.694,18.845,22458,0
2011-05-20,18.645,18.725,18.31,18.367,31941,0
2011-05-23,18.086,18.16,17.927,17.927,26161,0
2011-05-24,18.071,18.071,17.513,17.52,46173,0
2011-05-25,17.513,17.904,17.513,17.8,21328,0
2011-05-26,17.704,18.126,17.631,17.992,22452,0
2011-05-27,18.249,18.257,17.848,18.134,36578,0
2011-05-31,18.46,19.01,18.421,18.856,148972,0
2011-06-01,18.765,18.853,17.865,17.873,30203,0
2011-06-02,17.881,18.11,17.721,17.8,27487,0
2011-06-03,17.546,18.381,17.546,18.103,32699,0
2011-06-06,18.176,18.232,17.941,18.009,28208,0
2011-06-07,18.197,18.197,17.845,17.879,13627,0
2011-06-08,17.771,18.376,17.628,18.302,23138,0
2011-06-09,18.352,18.471,17.972,18.03,15610,0
2011-06-10,17.89,18.126,17.857,17.904,14904,0
2011-06-13,17.941,18.293,17.941,18.16,14116,0
2011-06-14,18.445,18.893,18.19,18.821,19012,0
2011-06-15,18.592,18.599,18.367,18.526,18576,0
2011-06-16,18.623,19.044,18.391,18.738,22469,0
2011-06-17,18.942,18.942,18.375,18.407,39341,0
2011-06-20,18.399,18.628,18.041,18.613,19411,0
2011-06-21,18.837,19.482,18.653,19.467,25090,0
2011-06-22,19.292,19.292,18.381,18.533,26600,0
2011-06-23,18.184,18.694,18.041,18.669,27154,0
2011-06-24,18.698,18.76,18.519,18.536,48947,0
2011-06-27,18.653,18.756,18.517,18.687,21724,0
2011-06-28,18.742,18.988,18.687,18.734,37983,0
2011-06-29,18.893,18.962,18.66,18.765,13574,0
2011-06-30,18.879,18.879,18.563,18.7,51311,0
2011-07-01,18.681,19.299,18.681,19.035,33338,0
2011-07-05,19.1,19.139,18.85,18.948,28769,0
2011-07-06,18.833,18.85,18.471,18.672,39759,0
2011-07-07,18.905,19.346,18.705,19.17,38848,0
2011-07-08,18.857,19.291,18.825,19.236,24530,0
2011-07-11,19.01,19.236,18.896,19.107,17983,0
2011-07-12,19.057,19.517,19.057,19.33,19490,0
2011-07-13,19.477,20.233,19.323,19.959,43158,0
2011-07-14,20.241,20.696,19.452,19.452,36933,0
2011-07-15,19.621,20.071,19.492,19.862,36964,0
2011-07-18,19.694,19.95,19.517,19.893,22401,0
2011-07-19,20.095,21.259,20.087,21.252,51534,0
2011-07-20,21.14,21.14,20.625,20.729,21242,0
2011-07-21,20.977,21.967,20.786,21.814,58038,0
2011-07-22,21.677,21.774,21.308,21.671,32181,0
2011-07-25,21.245,22.28,21.05,21.999,38258,0
2011-07-26,22.061,22.144,21.943,22.111,39834,0
2011-07-27,21.99,21.99,21.323,21.765,55629,0
2011-07-28,21.765,21.845,21.187,21.245,16390,0
2011-07-29,20.864,21.814,20.864,20.93,32332,0
2011-08-01,21.293,21.486,20.464,20.496,30602,0
2011-08-02,20.371,20.551,19.821,19.862,36268,0
2011-08-03,19.893,20.288,19.517,20.288,13121,0
2011-08-04,19.99,20.247,19.073,19.092,39799,0
2011-08-05,19.346,19.346,18.167,18.577,31330,0
2011-08-08,17.91,18.656,16.952,16.952,112234,0
2011-08-09,16.873,17.91,15.707,16.873,121285,0
2011-08-10,16.344,17.394,16.077,16.166,44740,0
2011-08-11,16.398,17.171,16.39,16.713,52316,0
2011-08-12,16.839,17.106,16.55,16.728,25875,0
2011-08-15,16.977,17.78,16.97,17.579,25799,0
2011-08-16,17.331,17.579,16.896,17.074,37488,0
2011-08-17,17.13,17.298,16.952,16.952,8433,0
2011-08-18,16.39,16.495,15.146,15.265,60828,0
2011-08-19,14.993,15.692,14.993,15.01,39262,0
2011-08-22,15.074,15.29,14.527,14.639,34548,0
2011-08-23,14.663,15.314,14.262,15.226,65388,0
2011-08-24,15.265,16.247,15.066,16.063,30324,0
2011-08-25,16.398,16.64,16.108,16.286,40087,0
2011-08-26,16.247,16.818,16.063,16.754,29152,0
2011-08-29,17.355,17.91,16.873,17.819,39523,0
2011-08-30,17.572,17.924,16.848,17.628,18009,0
2011-08-31,17.703,17.735,16.87,17.137,58286,0
2011-09-01,17.171,17.477,16.754,16.754,31206,0
2011-09-02,16.678,16.905,16.012,16.241,43260,0
2011-09-06,15.666,15.998,15.359,15.786,43051,0
2011-09-07,16.393,17.182,15.949,17.098,72844,0
2011-09-08,16.896,17.585,16.735,16.808,88900,0
2011-09-09,16.601,16.601,15.61,15.85,58436,0
2011-09-12,15.668,16.15,15.619,16.116,37793,0
2011-09-13,15.885,16.809,15.885,16.728,33720,0
2011-09-14,16.839,17.258,16.086,17.089,42369,0
2011-09-15,17.203,17.819,16.681,17.635,70104,0
2011-09-16,17.797,17.797,16.952,16.993,38725,0
2011-09-19,16.832,18.249,16.116,16.351,81428,0
2011-09-20,16.601,16.977,16.1,16.15,51559,0
2011-09-21,16.094,16.344,15.892,16.029,41845,0
2011-09-22,15.329,15.659,15.265,15.506,50984,0
2011-09-23,15.413,16.144,15.413,15.812,35716,0
2011-09-26,15.956,16.542,15.821,16.44,13031,0
2011-09-27,16.793,17.948,16.793,17.611,57380,0
2011-09-28,17.485,17.485,15.901,15.98,42325,0
2011-09-29,16.488,16.713,15.998,16.688,28760,0
2011-09-30,16.504,17.155,16.24,16.429,27591,0
2011-10-03,16.239,16.431,14.689,14.76,46629,0
2011-10-04,14.506,17.277,14.497,17.213,52359,0
2011-10-05,17.09,18.135,17.002,17.999,50251,0
2011-10-06,17.826,18.04,16.929,17.302,40876,0
2011-10-07,17.261,17.261,16.054,16.339,37344,0
2011-10-10,16.669,17.39,16.509,17.383,53149,0
2011-10-11,17.059,18.071,16.952,17.957,31932,0
2011-10-12,18.071,18.96,17.342,18.784,28215,0
2011-10-13,18.613,18.613,17.414,18.386,31125,0
2011-10-14,18.565,19.262,18.144,19.238,23522,0
2011-10-17,18.889,18.889,17.73,17.878,43448,0
2011-10-18,17.878,18.968,17.561,18.744,35572,0
2011-10-19,18.744,18.923,18.111,18.118,21786,0
2011-10-20,18.048,18.185,17.107,18.048,18201,0
2011-10-21,18.679,18.799,18.185,18.506,39126,0
2011-10-24,18.628,19.101,18.506,19.058,19759,0
2011-10-25,18.679,18.978,18.126,18.251,45706,0
2011-10-26,18.856,19.124,17.739,18.88,27696,0
2011-10-27,18.55,19.108,17.432,17.625,122523,0
2011-10-28,17.511,17.87,17.182,17.375,52560,0
2011-10-31,17.015,17.353,16.926,16.998,43050,0
2011-11-01,16.184,16.856,15.998,16.095,56519,0
2011-11-02,16.444,16.597,15.901,16.458,62974,0
2011-11-03,17.002,17.002,16.346,16.783,50997,0
2011-11-04,16.467,16.762,15.897,16.715,37218,0
2011-11-07,16.711,16.837,15.858,16.532,30413,0
2011-11-08,16.606,16.905,15.754,16.8,41065,0
2011-11-09,16.167,16.312,15.876,15.892,42064,0
2011-11-10,16.281,16.281,15.632,16.101,29842,0
2011-11-11,16.257,16.402,15.803,16.241,57117,0
2011-11-14,16.216,16.426,15.6,15.77,37438,0
2011-11-15,15.738,16.59,15.309,16.458,57847,0
2011-11-16,16.144,16.272,15.722,15.722,21794,0
2011-11-17,15.778,15.778,15.187,15.367,68700,0
2011-11-18,15.391,15.577,14.758,15.341,20450,0
2011-11-21,15.024,15.024,14.418,14.717,50549,0
2011-11-22,14.74,14.74,14.022,14.45,52075,0
2011-11-23,14.296,14.483,13.948,13.988,27681,0
2011-11-25,13.875,13.948,13.283,13.334,26984,0
2011-11-28,13.932,14.336,13.691,14.272,47547,0
2011-11-29,14.19,16.233,13.818,16.127,147925,0
2011-11-30,16.636,16.926,15.893,16.644,116638,0
2011-12-01,16.484,16.638,15.795,16.078,84155,0
2011-12-02,16.402,16.524,15.607,15.867,66119,0
2011-12-05,16.199,16.669,15.949,16.509,69686,0
2011-12-06,16.485,16.804,16.099,16.656,56764,0
2011-12-07,16.526,16.672,15.799,16.272,50578,0
2011-12-08,16.044,16.346,15.413,16.061,89624,0
2011-12-09,16.136,16.465,16.136,16.281,76251,0
2011-12-12,16.118,16.41,15.77,16.167,52705,0
2011-12-13,16.362,16.402,15.447,15.503,57175,0
2011-12-14,15.421,16.127,15.081,16.03,66512,0
2011-12-15,16.288,16.402,15.738,16.297,62566,0
2011-12-16,16.485,16.984,16.485,16.616,67458,0
2011-12-19,16.856,16.856,15.64,15.666,47842,0
2011-12-20,16.101,16.783,16.03,16.718,53785,0
2011-12-21,16.678,16.678,16.095,16.175,34045,0
2011-12-22,16.078,16.257,15.754,16.136,63523,0
2011-12-23,16.036,16.125,15.799,16.027,29268,0
2011-12-27,15.918,15.973,15.488,15.867,51983,0
2011-12-28,15.909,15.949,15.519,15.552,43476,0
2011-12-29,15.6,15.924,15.56,15.867,18260,0
2011-12-30,15.876,16.118,15.577,15.666,66227,0
2012-01-03,16.125,16.517,15.684,15.757,58910,0
2012-01-04,15.634,16.198,15.634,16.076,35642,0
2012-01-05,15.995,16.296,15.799,16.256,60459,0
2012-01-06,16.288,16.288,15.969,16.232,33207,0
2012-01-09,16.296,16.371,15.977,16.191,27393,0
2012-01-10,16.485,16.558,16.036,16.312,35554,0
2012-01-11,16.296,16.533,16.052,16.502,33061,0
2012-01-12,16.592,16.592,16.183,16.394,25369,0
2012-01-13,16.232,16.232,15.853,16.107,38932,0
2012-01-17,16.224,16.256,15.922,16.085,46921,0
2012-01-18,16.07,16.592,15.952,16.584,39223,0
2012-01-19,16.592,16.672,16.403,16.592,34164,0
2012-01-20,16.549,17.227,16.541,17.221,36629,0
2012-01-23,17.221,17.383,16.696,17.302,33300,0
2012-01-24,17.155,17.8,16.927,17.695,53815,0
2012-01-25,17.654,17.663,17.221,17.492,40896,0
2012-01-26,17.636,17.711,17.492,17.548,25029,0
2012-01-27,17.466,17.579,17.163,17.498,31298,0
2012-01-30,17.391,17.513,17.081,17.36,36816,0
2012-01-31,17.459,17.65,17.039,17.534,29263,0
2012-02-01,17.629,17.901,17.466,17.719,42007,0
2012-02-02,17.703,17.719,17.368,17.391,40437,0
2012-02-03,17.759,18.765,17.678,18.724,62649,0
2012-02-06,18.349,18.724,17.824,18.578,58996,0
2012-02-07,18.501,18.838,18.28,18.822,57673,0
2012-02-08,18.913,18.993,18.586,18.959,51379,0
2012-02-09,19.001,19.001,18.685,18.863,59149,0
2012-02-10,18.879,19.444,18.43,18.773,71742,0
2012-02-13,19.036,19.232,18.847,19.134,24174,0
2012-02-14,19.084,19.084,18.7,18.985,40619,0
2012-02-15,19.051,19.051,18.595,18.609,58881,0
2012-02-16,18.733,19.281,18.675,19.214,20266,0
2012-02-17,19.37,19.37,18.398,18.813,30535,0
2012-02-21,18.863,18.863,18.51,18.633,21786,0
2012-02-22,18.494,18.586,18.085,18.177,16984,0
2012-02-23,18.103,18.462,17.784,18.398,40940,0
2012-02-24,18.487,18.487,18.021,18.26,28717,0
2012-02-27,18.07,18.43,17.914,18.298,38828,0
2012-02-28,18.226,18.244,17.719,17.922,35512,0
2012-02-29,17.937,18.078,17.337,17.337,63752,0
2012-03-01,17.531,17.565,17.163,17.163,30329,0
2012-03-02,17.188,17.196,16.447,16.478,54861,0
2012-03-05,16.511,16.747,16.07,16.07,46425,0
2012-03-06,15.966,16.495,15.794,16.447,58094,0
2012-03-07,16.469,16.611,16.297,16.488,16943,0
2012-03-08,16.685,16.752,16.263,16.619,29180,0
2012-03-09,16.526,16.992,16.526,16.91,30624,0
2012-03-12,16.884,16.884,16.541,16.73,31827,0
2012-03-13,16.822,17.408,16.566,17.352,43644,0
2012-03-14,17.456,17.521,17.163,17.163,30745,0
2012-03-15,17.131,17.147,16.705,16.984,33277,0
2012-03-16,17.065,17.065,16.533,16.747,67367,0
2012-03-19,16.787,17.137,16.715,16.884,47483,0
2012-03-20,16.804,16.804,16.511,16.584,32713,0
2012-03-21,16.647,16.73,16.476,16.533,29180,0
2012-03-22,16.428,16.884,16.206,16.795,53711,0
2012-03-23,16.676,17.039,16.355,16.504,45524,0
2012-03-26,16.689,17.293,16.566,17.106,48441,0
2012-03-27,17.205,17.391,16.779,16.934,29047,0
2012-03-28,17.04,17.137,16.371,16.779,48627,0
2012-03-29,16.705,16.747,16.256,16.625,33246,0
2012-03-30,16.756,16.756,16.198,16.453,68925,0
2012-04-02,16.428,16.511,16.272,16.467,61479,0
2012-04-03,16.504,16.512,16.182,16.24,33763,0
2012-04-04,16.098,16.288,15.398,15.556,61670,0
2012-04-05,15.539,16.603,15.539,16.075,110991,0
2012-04-09,16.372,16.372,16.182,16.223,59655,0
2012-04-10,16.272,16.347,15.893,15.95,63970,0
2012-04-11,16.141,16.347,16.059,16.281,80081,0
2012-04-12,16.355,16.413,16.083,16.24,53678,0
2012-04-13,16.182,16.232,15.885,16.114,40657,0
2012-04-16,16.272,16.281,15.811,16.016,36753,0
2012-04-17,16.148,16.288,16.008,16.165,41241,0
2012-04-18,16.123,16.123,15.53,15.572,83047,0
2012-04-19,15.671,15.785,15.439,15.556,32351,0
2012-04-20,15.546,15.736,15.448,15.49,90124,0
2012-04-23,15.323,15.383,15.135,15.151,27696,0
2012-04-24,15.192,15.331,14.961,15.135,141037,0
2012-04-25,15.243,15.291,15.174,15.259,134322,0
2012-04-26,15.281,15.349,15.216,15.243,106588,0
2012-04-27,15.259,15.383,15.174,15.383,116282,0
2012-04-30,15.439,15.513,15.265,15.323,67203,0
2012-05-01,15.308,15.34,15.202,15.202,68727,0
2012-05-02,15.142,15.202,14.986,15.117,50813,0
2012-05-03,15.076,15.135,14.483,14.573,63252,0
2012-05-04,14.497,14.497,14.104,14.112,52708,0
2012-05-07,14.135,14.228,13.831,13.939,36303,0
2012-05-08,13.857,13.931,13.402,13.674,75901,0
2012-05-09,13.543,13.693,13.543,13.642,61945,0
2012-05-10,13.749,13.888,13.633,13.749,22941,0
2012-05-11,13.693,13.806,13.434,13.459,60158,0
2012-05-14,13.409,13.467,13.025,13.04,44059,0
2012-05-15,13.095,13.139,12.552,12.595,40841,0
2012-05-16,12.694,13.147,12.634,13.006,113815,0
2012-05-17,12.99,12.99,12.848,12.876,36619,0
2012-05-18,12.866,13.122,12.866,13,47891,0
2012-05-21,13.18,13.18,12.932,13,49318,0
2012-05-22,12.99,13.04,12.876,12.932,47296,0
2012-05-23,12.876,12.99,12.876,12.99,47961,0
2012-05-24,13.112,13.122,12.848,12.99,29807,0
2012-05-25,12.948,13.062,12.833,13.033,71355,0
2012-05-29,13.122,13.277,13.033,13.19,46628,0
2012-05-30,13.033,13.164,12.876,12.884,115404,0
2012-05-31,12.961,13.004,12.605,12.813,82289,0
2012-06-01,12.625,13.015,12.535,12.826,69281,0
2012-06-04,12.948,13.657,12.948,13.624,51062,0
2012-06-05,13.628,14.003,13.511,13.937,34134,0
2012-06-06,14.021,14.229,14.021,14.229,37550,0
2012-06-07,14.395,14.644,14.194,14.262,44480,0
2012-06-08,14.203,14.581,14.104,14.409,30048,0
2012-06-11,14.639,14.721,13.244,13.295,53978,0
2012-06-12,13.418,13.427,12.948,13.237,48611,0
2012-06-13,13.277,13.591,13.033,13.112,54821,0
2012-06-14,13.172,13.485,12.939,13.062,32329,0
2012-06-15,13.048,13.237,12.783,13.18,64657,0
2012-06-18,13.139,13.228,12.858,13.164,50691,0
2012-06-19,13.172,13.395,13.112,13.387,50665,0
2012-06-20,13.427,13.831,13.387,13.615,19590,0
2012-06-21,13.717,13.717,12.922,13.054,54454,0
2012-06-22,13.093,13.52,13.004,13.52,92553,0
2012-06-25,13.277,13.459,13.006,13.319,17420,0
2012-06-26,13.402,13.666,13.139,13.494,40917,0
2012-06-27,13.535,14.203,13.535,14.194,32015,0
2012-06-28,14.121,14.533,13.693,14.441,50251,0
2012-06-29,14.821,15.216,14.489,15.117,65117,0
2012-07-02,15.035,15.439,14.623,15.367,49830,0
2012-07-03,15.275,15.768,15.275,15.768,24247,0
2012-07-05,15.753,15.878,15.425,15.577,34019,0
2012-07-06,15.425,15.51,15.094,15.386,48109,0
2012-07-09,15.418,15.418,15.018,15.335,8312,0
2012-07-10,15.425,15.425,14.743,14.968,25029,0
2012-07-11,14.919,15.128,14.812,14.961,18217,0
2012-07-12,14.904,15.094,14.511,14.911,33553,0
2012-07-13,15.018,15.285,14.936,15.262,19610,0
2012-07-16,15.262,15.262,14.778,14.844,15727,0
2012-07-17,14.911,14.978,14.577,14.835,21289,0
2012-07-18,14.844,15.044,14.735,14.953,10993,0
2012-07-19,14.944,15.026,14.593,14.62,12485,0
2012-07-20,14.511,14.637,14.386,14.46,12998,0
2012-07-23,14.371,14.371,14.061,14.145,14481,0
2012-07-24,14.245,14.328,13.346,13.371,36942,0
2012-07-25,13.511,13.678,13.302,13.319,27261,0
2012-07-26,13.562,13.745,13.271,13.371,11029,0
2012-07-27,13.319,14.045,13.253,13.986,25515,0
2012-07-30,13.995,14.127,13.745,13.762,33654,0
2012-07-31,13.762,13.92,13.038,13.087,28335,0
2012-08-01,13.163,13.636,13.163,13.41,38219,0
2012-08-02,13.371,13.444,13.271,13.346,12420,0
2012-08-03,13.545,13.678,13.243,13.362,33596,0
2012-08-06,13.41,13.886,13.396,13.66,30663,0
2012-08-07,13.785,14.936,13.762,14.743,46125,0
2012-08-08,14.603,14.603,14.169,14.335,71107,0
2012-08-09,14.402,14.778,14.003,14.669,22319,0
2012-08-10,14.603,14.735,14.245,14.502,15629,0
2012-08-13,14.352,14.563,14.104,14.428,30284,0
2012-08-14,14.545,14.545,13.895,13.928,22469,0
2012-08-15,13.82,14.343,13.82,14.278,27024,0
2012-08-16,14.32,14.944,14.112,14.936,21337,0
2012-08-17,14.819,15.285,14.761,15.237,42477,0
2012-08-20,15.119,15.119,14.877,14.986,15858,0
2012-08-21,15.077,15.327,14.869,15.128,32864,0
2012-08-22,15.026,15.204,14.577,14.953,51461,0
2012-08-23,14.936,14.936,14.38,14.402,8614,0
2012-08-24,14.32,14.869,14.169,14.628,31290,0
2012-08-27,14.678,14.927,14.554,14.585,10673,0
2012-08-28,14.536,14.637,14.185,14.328,18007,0
2012-08-29,14.294,14.395,14.086,14.185,22208,0
2012-08-30,14.078,14.245,14.036,14.078,9019,0
2012-08-31,14.27,14.27,14.036,14.045,13074,0
2012-09-04,14.053,14.352,13.995,14.27,15406,0
2012-09-05,14.352,14.42,14.053,14.053,26911,0
2012-09-06,14.095,14.812,13.977,14.637,62079,0
2012-09-07,14.752,15.136,14.752,15.119,16691,0
2012-09-10,15.103,15.103,14.718,14.844,18454,0
2012-09-11,14.869,14.953,14.752,14.904,20001,0
2012-09-12,14.978,15.094,14.704,14.927,60864,0
2012-09-13,14.904,15.561,14.761,15.38,44017,0
2012-09-14,15.478,15.478,15.119,15.275,48018,0
2012-09-17,15.144,15.218,14.718,15.044,26411,0
2012-09-18,14.978,15.409,14.978,15.167,75686,0
2012-09-19,15.167,15.444,15.026,15.371,22600,0
2012-09-20,15.285,15.409,15.044,15.303,9115,0
2012-09-21,15.527,16.419,15.319,16.294,69297,0
2012-09-24,16.118,16.445,15.902,16.445,44894,0
2012-09-25,16.459,16.542,15.344,15.478,60654,0
2012-09-26,15.478,15.478,15.204,15.353,18474,0
2012-09-27,15.395,15.486,15.044,15.362,23858,0
2012-09-28,15.353,15.553,15.275,15.371,33143,0
2012-10-01,15.51,15.912,15.409,15.536,30218,0
2012-10-02,15.561,15.653,15.402,15.561,48609,0
2012-10-03,15.51,15.802,15.409,15.478,31714,0
2012-10-04,15.603,15.811,15.409,15.802,10508,0
2012-10-05,15.827,15.944,15.635,15.71,37122,0
2012-10-08,15.685,15.736,15.478,15.486,13083,0
2012-10-09,15.409,15.627,15.386,15.409,22101,0
2012-10-10,15.418,15.627,15.386,15.603,7963,0
2012-10-11,15.686,15.72,15.561,15.577,12783,0
2012-10-12,15.535,15.77,15.407,15.407,14937,0
2012-10-15,15.535,15.654,15.369,15.627,17156,0
2012-10-16,15.728,15.728,15.469,15.711,26597,0
2012-10-17,15.72,15.931,15.585,15.88,10453,0
2012-10-18,15.889,16.123,15.627,15.627,17864,0
2012-10-19,15.569,15.603,14.743,14.743,26437,0
2012-10-22,13.439,14.962,13.439,14.779,14245,0
2012-10-23,14.743,14.852,13.978,14.408,20887,0
2012-10-24,14.509,14.939,14.384,14.601,52436,0
2012-10-25,14.651,14.752,14.123,14.384,33297,0
2012-10-26,14.4,14.836,14.4,14.77,12329,0
2012-10-31,14.82,14.905,14.526,14.852,10953,0
2012-11-01,14.836,15.243,14.836,15.132,13456,0
2012-11-02,15.149,15.36,15.14,15.215,29132,0
2012-11-05,15.158,15.671,15.158,15.526,15051,0
2012-11-06,15.526,15.862,15.526,15.786,12539,0
2012-11-07,15.517,15.569,15.047,15.08,30174,0
2012-11-08,15.098,15.149,14.761,14.761,15921,0
2012-11-09,14.718,14.939,14.61,14.61,14552,0
2012-11-12,14.687,14.897,14.618,14.695,6086,0
2012-11-13,14.635,14.651,14.467,14.476,5405,0
2012-11-14,14.526,14.526,13.712,13.793,34820,0
2012-11-15,13.819,13.886,13.584,13.651,17861,0
2012-11-16,13.577,14.055,13.577,13.886,17360,0
2012-11-19,14.106,14.651,14.037,14.643,13027,0
2012-11-20,14.66,14.828,14.391,14.627,14628,0
2012-11-21,14.561,15.308,14.367,15.308,19556,0
2012-11-23,15.377,15.517,15.224,15.369,8261,0
2012-11-26,15.259,15.442,14.956,15.433,14367,0
2012-11-27,15.369,15.763,15.191,15.233,22198,0
2012-11-28,15.191,15.485,15.149,15.433,12029,0
2012-11-29,15.644,15.889,15.495,15.661,9663,0
2012-11-30,15.745,15.77,15.46,15.754,27546,0
2012-12-03,15.947,15.947,15.509,15.661,11696,0
2012-12-04,15.636,15.897,15.585,15.837,6730,0
2012-12-05,15.915,15.939,15.561,15.814,18545,0
2012-12-06,15.737,15.846,15.46,15.619,15873,0
2012-12-07,15.754,15.779,15.593,15.68,7700,0
2012-12-10,15.745,15.745,15.569,15.68,8107,0
2012-12-11,15.853,15.98,15.68,15.98,16701,0
2012-12-12,15.98,16.199,15.644,15.728,43640,0
2012-12-13,15.703,15.754,15.369,15.46,7043,0
2012-12-14,15.469,15.915,15.469,15.711,16564,0
2012-12-17,15.837,16.032,15.711,15.853,17041,0
2012-12-18,15.906,15.998,15.703,15.939,33658,0
2012-12-19,15.924,15.939,15.477,15.822,22717,0
2012-12-20,15.786,16.401,15.711,16.401,25334,0
2012-12-21,16.09,16.788,16.032,16.788,83694,0
2012-12-24,16.805,16.805,16.543,16.661,8233,0
2012-12-26,16.747,16.747,16.174,16.275,12394,0
2012-12-27,16.307,16.426,16.032,16.234,28491,0
2012-12-28,16.123,16.392,16.105,16.123,10379,0
2012-12-31,16.192,16.822,16.114,16.805,19533,0
2013-01-02,17.016,17.681,16.695,17.555,59474,0
2013-01-03,17.588,17.637,17.211,17.311,28315,0
2013-01-04,17.443,17.563,17.268,17.511,10717,0
2013-01-07,17.343,17.563,16.956,16.983,17497,0
2013-01-08,16.925,17.233,16.511,16.588,18784,0
2013-01-09,16.688,16.99,16.605,16.99,19624,0
2013-01-10,17.007,17.007,16.605,16.762,12913,0
2013-01-11,16.847,16.908,16.644,16.687,24193,0
2013-01-14,16.611,16.695,16.442,16.483,9437,0
2013-01-15,16.442,16.797,16.356,16.703,15472,0
2013-01-16,16.652,16.756,16.201,16.287,31235,0
2013-01-17,16.312,16.365,16.177,16.255,23663,0
2013-01-18,16.261,16.517,16.261,16.415,17690,0
2013-01-22,16.474,16.525,16.255,16.433,37268,0
2013-01-23,16.423,16.525,16.246,16.373,9308,0
2013-01-24,16.457,16.568,16.117,16.186,22857,0
2013-01-25,16.322,16.322,15.881,15.992,16842,0
2013-01-28,15.916,15.916,15.448,15.814,22199,0
2013-01-29,15.762,16.1,15.685,16.093,17031,0
2013-01-30,16.1,16.1,15.652,15.736,6569,0
2013-01-31,15.702,15.702,15.448,15.634,22730,0
2013-02-01,15.736,16.069,15.6,16.043,16743,0
2013-02-04,15.889,15.889,15.457,15.457,15339,0
2013-02-05,15.448,15.491,15.328,15.381,13781,0
2013-02-06,15.304,15.457,15.276,15.311,14582,0
2013-02-07,15.311,15.311,14.879,14.956,14491,0
2013-02-08,14.971,15.049,14.888,14.905,25565,0
2013-02-11,14.998,15.625,14.897,15.625,51555,0
2013-02-12,15.702,16.738,15.702,16.695,75884,0
2013-02-13,16.806,16.806,16.22,16.296,22336,0
2013-02-14,16.246,16.576,16.168,16.501,6101,0
2013-02-15,16.576,16.576,16.415,16.474,27010,0
2013-02-19,16.464,16.51,16.397,16.51,26637,0
2013-02-20,16.549,16.549,15.872,15.898,29470,0
2013-02-21,15.862,16.238,15.862,16.186,15209,0
2013-02-22,16.287,16.356,16.084,16.22,16217,0
2013-02-25,16.287,16.296,15.753,15.862,30138,0
2013-02-26,15.973,16.186,15.872,16.059,19106,0
2013-02-27,16.015,16.246,16.015,16.136,7786,0
2013-02-28,16.05,16.186,15.846,15.881,6785,0
2013-03-01,15.853,15.973,15.625,15.889,14480,0
2013-03-04,15.685,16.108,15.685,16.076,8375,0
2013-03-05,16.069,16.549,16.069,16.312,14044,0
2013-03-06,16.348,16.492,16.287,16.492,5431,0
2013-03-07,16.407,16.542,16.381,16.474,14228,0
2013-03-08,16.611,16.636,16.415,16.542,15156,0
2013-03-11,16.517,16.549,16.069,16.195,15814,0
2013-03-12,16.108,16.296,16.108,16.195,7793,0
2013-03-13,16.271,16.271,15.837,16.151,6835,0
2013-03-14,16.108,16.145,15.898,16.108,12969,0
2013-03-15,16.168,16.549,15.956,16.168,58840,0
2013-03-18,15.999,16.201,15.992,16.126,10719,0
2013-03-19,16.287,16.423,16.126,16.373,19956,0
2013-03-20,16.549,16.549,16.348,16.549,11266,0
2013-03-21,16.34,16.381,16.177,16.22,10844,0
2013-03-22,16.261,16.261,15.736,15.804,16256,0
2013-03-25,15.829,16.211,15.829,16.195,20452,0
2013-03-26,16.287,16.474,16.069,16.186,9241,0
2013-03-27,16.117,16.126,15.906,16.034,21574,0
2013-03-28,16.168,16.296,15.973,16.05,24651,0
2013-04-01,16.126,16.261,15.956,16.007,18647,0
2013-04-02,16.093,16.238,15.719,15.762,16235,0
2013-04-03,15.778,16.007,15.702,15.71,38807,0
2013-04-04,15.702,15.837,15.702,15.71,13215,0
2013-04-05,15.524,15.659,14.981,15.203,40884,0
2013-04-08,15.304,15.482,15.1,15.438,34756,0
2013-04-09,15.429,15.567,15.184,15.262,15226,0
2013-04-10,15.276,15.532,15.134,15.524,21756,0
2013-04-11,15.55,15.55,15.215,15.326,16798,0
2013-04-12,15.411,15.541,15.371,15.473,9091,0
2013-04-15,15.371,15.403,14.539,14.58,28233,0
2013-04-16,14.804,15.078,14.743,14.958,22470,0
2013-04-17,15.002,15.2,14.539,14.941,23572,0
2013-04-18,14.941,15.233,14.941,15.17,22215,0
2013-04-19,15.121,15.626,15.121,15.532,21404,0
2013-04-22,15.601,15.601,14.779,15.105,16798,0
2013-04-23,15.292,15.703,15.215,15.68,21518,0
2013-04-24,15.55,15.807,15.55,15.807,9296,0
2013-04-25,15.826,16.295,15.826,15.944,16209,0
2013-04-26,15.911,16.056,15.712,15.712,13138,0
2013-04-29,15.73,15.892,15.712,15.885,3846,0
2013-04-30,15.892,16.253,15.866,16.066,12631,0
2013-05-01,15.892,15.911,14.718,14.743,46951,0
2013-05-02,14.916,14.916,14.702,14.71,23557,0
2013-05-03,15.002,15.428,14.9,15.105,24768,0
2013-05-06,15.156,15.497,15.147,15.334,16515,0
2013-05-07,15.481,15.506,15.17,15.387,26765,0
2013-05-08,15.38,15.944,15.344,15.927,12489,0
2013-05-09,15.84,15.944,15.686,15.738,7498,0
2013-05-10,15.826,15.969,15.68,15.959,9560,0
2013-05-13,15.919,16.175,15.866,15.876,11195,0
2013-05-14,15.987,16.278,15.919,16.278,30384,0
2013-05-15,16.081,16.245,15.996,16.105,6123,0
2013-05-16,16.209,16.245,15.959,16.184,12838,0
2013-05-17,16.245,16.465,16.245,16.33,22743,0
2013-05-20,16.311,16.535,16.105,16.465,14820,0
2013-05-21,16.511,16.511,16.158,16.356,19378,0
2013-05-22,16.33,16.465,15.856,15.876,19847,0
2013-05-23,15.849,16.184,15.849,16.114,11689,0
2013-05-24,16.073,16.193,15.987,16.073,5765,0
2013-05-28,16.373,16.542,16.158,16.278,18292,0
2013-05-29,16.166,16.707,16.15,16.433,16864,0
2013-05-30,16.493,16.551,15.987,16.097,19627,0
2013-05-31,15.918,16.029,15.649,15.735,30613,0
2013-06-03,15.721,15.755,15.112,15.653,55746,0
2013-06-04,15.644,15.826,15.465,15.541,16301,0
2013-06-05,15.456,15.456,15.156,15.215,18449,0
2013-06-06,15.215,15.584,15.215,15.532,13972,0
2013-06-07,15.686,15.686,15.395,15.558,11158,0
2013-06-10,15.609,15.817,15.541,15.73,7009,0
2013-06-11,15.344,15.703,15.344,15.437,14195,0
2013-06-12,15.626,15.686,15.302,15.344,14587,0
2013-06-13,15.334,15.849,15.334,15.832,19653,0
2013-06-14,15.696,16.073,15.601,16.021,25396,0
2013-06-17,16.261,16.347,15.68,15.84,18114,0
2013-06-18,15.84,16.03,15.721,15.951,16077,0
2013-06-19,15.885,16.193,15.849,15.927,19293,0
2013-06-20,15.712,15.721,15.437,15.473,10719,0
2013-06-21,15.524,15.781,15.481,15.541,33056,0
2013-06-24,15.437,15.473,15.002,15.318,17231,0
2013-06-25,15.473,15.55,15.243,15.524,20745,0
2013-06-26,15.55,15.68,15.524,15.626,15321,0
2013-06-27,15.747,16.253,15.617,16.175,14423,0
2013-06-28,16.073,16.166,15.944,16.09,34218,0
2013-07-01,16.114,16.123,15.866,16.123,15483,0
2013-07-02,16.073,16.484,15.755,15.832,19746,0
2013-07-03,15.764,15.959,15.712,15.849,5273,0
2013-07-05,16.199,16.423,15.919,16.397,11728,0
2013-07-08,16.407,17.101,16.27,16.93,21609,0
2013-07-09,17.032,17.143,16.842,17.092,15462,0
2013-07-10,17.143,17.196,16.964,17.032,8572,0
2013-07-11,17.283,17.283,16.954,17.059,17902,0
2013-07-12,16.989,17.23,16.929,17.153,5371,0
2013-07-15,17.11,17.223,16.998,17.197,7302,0
2013-07-16,17.197,17.274,17.059,17.207,10365,0
2013-07-17,17.319,17.855,17.182,17.629,33996,0
2013-07-18,17.882,17.914,17.665,17.752,6749,0
2013-07-19,17.758,17.758,17.135,17.353,14435,0
2013-07-22,17.353,17.802,17.353,17.758,7746,0
2013-07-23,17.775,17.802,17.578,17.691,10790,0
2013-07-24,17.742,17.742,17.326,17.586,10918,0
2013-07-25,17.656,17.899,17.656,17.855,14434,0
2013-07-26,17.611,17.795,17.404,17.595,9633,0
2013-07-29,17.673,17.673,17.344,17.353,11370,0
2013-07-30,17.465,17.465,17.083,17.188,5204,0
2013-07-31,17.283,17.283,16.644,16.644,11235,0
2013-08-01,16.748,16.884,16.489,16.84,7377,0
2013-08-02,16.782,17.083,16.713,16.84,14068,0
2013-08-05,16.757,16.84,16.556,16.73,13437,0
2013-08-06,16.66,16.66,16.35,16.454,9070,0
2013-08-07,16.332,16.547,16.332,16.427,6562,0
2013-08-08,16.531,16.531,16.332,16.469,5598,0
2013-08-09,16.35,16.446,16.332,16.437,22069,0
2013-08-12,16.383,16.496,16.332,16.446,16334,0
2013-08-13,16.401,16.401,15.572,15.89,32318,0
2013-08-14,15.995,16.002,15.814,15.909,8344,0
2013-08-15,15.735,15.769,15.19,15.251,23360,0
2013-08-16,15.156,15.328,15.069,15.086,11565,0
2013-08-19,15.086,15.814,15.086,15.639,15319,0
2013-08-20,15.639,16.048,15.596,15.83,10046,0
2013-08-21,15.83,15.847,15.382,15.501,10598,0
2013-08-22,15.622,15.958,15.509,15.83,13614,0
2013-08-23,15.838,16.002,15.83,15.89,14491,0
2013-08-26,15.951,16.28,15.89,16.039,14938,0
2013-08-27,15.951,16.22,15.086,15.163,29765,0
2013-08-28,15.147,15.382,15.051,15.051,17864,0
2013-08-29,15.043,15.284,15.043,15.156,12762,0
2013-08-30,15.147,15.171,14.049,14.084,62599,0
2013-09-03,14.272,14.592,14.084,14.379,62552,0
2013-09-04,14.359,15.251,14.35,15.207,148740,0
2013-09-05,15.274,15.382,15.225,15.294,45246,0
2013-09-06,15.413,15.476,15.225,15.225,45298,0
2013-09-09,15.39,15.536,15.294,15.39,46521,0
2013-09-10,15.398,15.494,15.303,15.39,18804,0
2013-09-11,15.413,15.494,15.303,15.39,23985,0
2013-09-12,15.39,15.476,15.274,15.294,11092,0
2013-09-13,15.356,15.485,15.328,15.346,15961,0
2013-09-16,15.494,15.518,15.364,15.441,24149,0
2013-09-17,15.421,15.563,15.398,15.518,27902,0
2013-09-18,15.572,16.002,15.572,15.83,22950,0
2013-09-19,15.918,15.958,15.786,15.925,65833,0
2013-09-20,15.925,16.039,15.814,15.814,118822,0
2013-09-23,15.83,15.995,15.769,15.874,135865,0
2013-09-24,15.864,16.114,15.83,15.874,118699,0
2013-09-25,15.909,16.011,15.804,15.814,21354,0
2013-09-26,15.882,15.958,15.701,15.778,16896,0
2013-09-27,15.639,15.752,15.572,15.596,13980,0
2013-09-30,15.501,15.708,15.398,15.501,78087,0
2013-10-01,15.476,15.823,15.431,15.622,30782,0
2013-10-02,15.468,15.639,15.459,15.468,25065,0
2013-10-03,15.494,15.605,15.356,15.356,31594,0
2013-10-04,15.336,15.485,15.336,15.356,17439,0
2013-10-07,15.274,15.319,15.139,15.156,19928,0
2013-10-08,15.139,15.225,15.069,15.077,44469,0
2013-10-09,15.077,15.336,14.964,14.991,41675,0
2013-10-10,15.106,15.34,15.01,15.183,32471,0
2013-10-11,15.173,15.777,15.173,15.481,41685,0
2013-10-14,15.446,15.674,15.369,15.497,20805,0
2013-10-15,15.497,15.629,15.113,15.245,60560,0
2013-10-16,15.56,15.569,15.263,15.35,14711,0
2013-10-17,15.237,15.56,15.237,15.34,20558,0
2013-10-18,15.34,15.481,15.237,15.378,26737,0
2013-10-21,15.306,15.446,15.227,15.254,39235,0
2013-10-22,15.378,15.515,15.322,15.385,17779,0
2013-10-23,15.314,15.473,15.298,15.401,18244,0
2013-10-24,15.401,15.401,15.087,15.087,36083,0
2013-10-25,15.131,15.254,14.947,15.106,74352,0
2013-10-28,15.07,15.409,15.052,15.385,16847,0
2013-10-29,15.593,15.997,15.593,15.943,61349,0
2013-10-30,15.997,16.171,15.752,16.127,54165,0
2013-10-31,16.171,16.338,16.041,16.093,49424,0
2013-11-01,16.058,16.205,15.665,16.127,49788,0
2013-11-04,16.205,16.364,16.127,16.146,27946,0
2013-11-05,16.137,16.171,15.91,16.004,21040,0
2013-11-06,16.137,16.233,16.049,16.049,33453,0
2013-11-07,16.137,16.189,15.959,15.959,37321,0
2013-11-08,15.951,16.1,15.785,15.959,35326,0
2013-11-11,15.891,16.1,15.864,15.997,26508,0
2013-11-12,15.91,16.068,15.777,15.891,42285,0
2013-11-13,15.854,16.171,15.785,16.013,51859,0
2013-11-14,15.959,16.023,15.785,15.795,13085,0
2013-11-15,15.777,15.969,15.777,15.919,31152,0
2013-11-18,15.91,16.013,15.777,15.785,19534,0
2013-11-19,15.814,15.943,15.744,15.777,33336,0
2013-11-20,15.804,15.854,15.674,15.795,32298,0
2013-11-21,15.823,16.137,15.744,16.118,32498,0
2013-11-22,16.084,16.302,16.041,16.171,35953,0
2013-11-25,16.251,16.346,16.109,16.198,44511,0
2013-11-26,16.224,16.242,16.058,16.224,65033,0
2013-11-27,16.189,16.214,16.049,16.171,22604,0
2013-11-29,16.137,16.153,15.969,16.032,21302,0
2013-12-02,16.032,16.171,15.997,16.137,37178,0
2013-12-03,16.153,16.18,16.058,16.137,43635,0
2013-12-04,16.013,16.198,15.951,16.084,36628,0
2013-12-05,16.041,16.389,16.041,16.259,53571,0
2013-12-06,16.389,16.52,16.205,16.397,35720,0
2013-12-09,16.529,16.538,15.997,16.18,37300,0
2013-12-10,16.205,16.259,15.997,16.127,62117,0
2013-12-11,16.18,16.189,15.848,16.032,34257,0
2013-12-12,16.049,16.224,16.004,16.137,28351,0
2013-12-13,16.137,16.214,16.049,16.153,34489,0
2013-12-16,16.171,16.389,16.171,16.346,40440,0
2013-12-17,16.397,16.504,16.346,16.443,24608,0
2013-12-18,16.504,16.555,16.328,16.555,39769,0
2013-12-19,16.487,16.6,16.093,16.224,39878,0
2013-12-20,16.171,16.52,16.127,16.487,65150,0
2013-12-23,16.608,16.783,16.459,16.721,48597,0
2013-12-24,16.801,16.827,16.617,16.82,22925,0
2013-12-26,16.843,16.871,16.66,16.783,28892,0
2013-12-27,16.862,16.976,16.783,16.947,31304,0
2013-12-30,16.967,17.22,16.947,17.08,41397,0
2013-12-31,17.071,17.168,16.993,17.002,31626,0
2014-01-02,16.896,17.14,16.783,16.939,35703,0
2014-01-03,16.932,17.149,16.801,16.82,19744,0
2014-01-06,16.887,17.036,16.749,16.764,36723,0
2014-01-07,16.714,17.045,16.714,16.896,60374,0
2014-01-08,16.939,16.939,16.721,16.827,48106,0
2014-01-09,16.827,16.827,16.434,16.538,34066,0
2014-01-10,16.582,16.651,16.189,16.443,51898,0
2014-01-13,16.363,16.363,15.956,16.054,46321,0
2014-01-14,16.168,16.372,16.16,16.346,34045,0
2014-01-15,16.38,16.565,16.274,16.388,23039,0
2014-01-16,16.443,16.53,16.318,16.407,32298,0
2014-01-17,16.416,16.467,16.177,16.186,27918,0
2014-01-21,16.202,16.24,15.992,16.097,31726,0
2014-01-22,16.143,16.231,15.992,16.16,17183,0
2014-01-23,16.064,16.064,15.887,15.895,27511,0
2014-01-24,15.833,16.046,15.285,15.295,52516,0
2014-01-27,15.78,15.78,15.295,15.454,75404,0
2014-01-28,15.445,15.826,15.4,15.676,67255,0
2014-01-29,15.506,15.771,15.49,15.506,44874,0
2014-01-30,15.569,16.222,15.569,16.08,57581,0
2014-01-31,15.868,16.054,15.709,15.718,38320,0
2014-02-03,15.798,15.895,14.995,14.995,88278,0
2014-02-04,15.029,15.251,14.916,14.942,54308,0
2014-02-05,14.959,15.005,14.519,14.588,81667,0
2014-02-06,14.588,15.425,14.588,15.234,46003,0
2014-02-07,15.234,15.312,15.048,15.251,26454,0
2014-02-10,15.304,16.202,15.206,15.841,65255,0
2014-02-11,15.895,16.089,15.611,16.018,36147,0
2014-02-12,15.983,16.346,15.983,16.327,34686,0
2014-02-13,16.257,16.777,16.257,16.768,39646,0
2014-02-14,16.777,16.837,16.645,16.814,46502,0
2014-02-18,16.814,17.166,16.768,17.147,36488,0
2014-02-19,17.147,17.394,16.998,17.226,47992,0
2014-02-20,17.298,17.605,17.211,17.493,26218,0
2014-02-21,17.555,17.605,17.318,17.447,31144,0
2014-02-24,17.447,17.632,17.447,17.624,24613,0
2014-02-25,17.624,17.714,17.58,17.642,62021,0
2014-02-26,17.642,17.749,17.564,17.632,60711,0
2014-02-27,17.564,18.092,17.564,18.058,80537,0
2014-02-28,18.092,18.358,17.977,18.05,43354,0
2014-03-03,17.95,18.013,17.651,17.766,61157,0
2014-03-04,17.845,18.181,17.81,18.031,101957,0
2014-03-05,17.94,18.155,17.669,17.817,48537,0
2014-03-06,17.793,17.977,17.624,17.624,27335,0
2014-03-07,17.783,17.793,17.439,17.722,37772,0
2014-03-10,17.669,17.669,17.077,17.219,44538,0
2014-03-11,17.147,17.412,16.452,16.452,40532,0
2014-03-12,16.397,16.565,15.895,16.018,42114,0
2014-03-13,16.064,16.274,15.676,15.727,38827,0
2014-03-14,15.709,15.745,15.515,15.648,62221,0
2014-03-17,15.78,16.318,15.78,16.283,31833,0
2014-03-18,16.283,16.487,16.265,16.397,25888,0
2014-03-19,16.397,16.459,16.327,16.363,17373,0
2014-03-20,16.283,16.804,16.054,16.645,24342,0
2014-03-21,16.734,17.176,16.697,16.857,47719,0
2014-03-24,18.454,18.454,16.804,16.883,33083,0
2014-03-25,17.042,17.077,16.837,16.935,15325,0
2014-03-26,16.963,16.963,16.459,16.513,35464,0
2014-03-27,16.592,16.592,15.964,16.212,29249,0
2014-03-28,16.308,16.963,16.249,16.372,30279,0
2014-03-31,16.513,16.768,16.459,16.653,53985,0
2014-04-01,16.629,16.795,16.513,16.716,34117,0
2014-04-02,16.83,17.254,16.671,17.051,57134,0
2014-04-03,16.973,17.263,16.973,17.104,56991,0
2014-04-04,17.211,17.783,16.866,16.875,42062,0
2014-04-07,16.866,17.385,16.866,17.219,31108,0
2014-04-08,17.378,18.136,17.166,17.793,51926,0
2014-04-09,17.793,18.058,17.678,17.996,16297,0
2014-04-10,18.041,18.05,17.651,17.722,31206,0
2014-04-11,17.73,17.989,17.722,17.811,41295,0
2014-04-14,17.916,18.034,17.774,17.818,33302,0
2014-04-15,17.818,18.177,17.73,18.149,45386,0
2014-04-16,18.389,18.523,18.078,18.29,31322,0
2014-04-17,18.211,18.656,18.211,18.628,23380,0
2014-04-21,18.693,18.835,18.513,18.826,22555,0
2014-04-22,18.791,18.816,18.561,18.675,14228,0
2014-04-23,18.612,18.612,18.272,18.451,22591,0
2014-04-24,18.503,18.503,17.73,17.837,24199,0
2014-04-25,17.794,17.91,17.516,17.631,55543,0
2014-04-28,17.651,18.258,17.631,17.818,48313,0
2014-04-29,17.916,18.034,17.73,17.811,20658,0
2014-04-30,17.811,17.935,17.784,17.837,22367,0
2014-05-01,17.811,18.168,17.678,18.069,46437,0
2014-05-02,18.113,18.408,17.884,17.902,29058,0
2014-05-05,17.811,18.272,17.73,18.034,29434,0
2014-05-06,17.999,18.105,17.722,17.827,47941,0
2014-05-07,17.818,18.426,17.811,18.318,42121,0
2014-05-08,18.034,18.435,17.818,17.865,22970,0
2014-05-09,17.749,18.168,17.749,18.121,22680,0
2014-05-12,18.177,19.282,18.168,19.147,56063,0
2014-05-13,19.147,19.147,18.451,18.461,55502,0
2014-05-14,18.364,18.503,17.942,18.221,37822,0
2014-05-15,18.051,18.24,17.811,17.837,37152,0
2014-05-16,17.827,18.113,17.811,18.069,29312,0
2014-05-19,17.935,18.646,17.935,18.587,18653,0
2014-05-20,18.523,18.523,17.794,17.811,60353,0
2014-05-21,17.846,18.13,17.722,18.044,33903,0
2014-05-22,18.051,18.541,18.034,18.435,22655,0
2014-05-23,18.451,18.967,18.364,18.967,23338,0
2014-05-27,19.041,19.208,18.967,19.189,36972,0
2014-05-28,19.246,19.272,18.967,19.066,27475,0
2014-05-29,19.066,19.351,19.066,19.129,26871,0
2014-05-30,19.182,19.263,19.129,19.227,43397,0
2014-06-02,19.173,19.37,18.967,19.048,45119,0
2014-06-03,19.031,19.066,18.541,18.685,19646,0
2014-06-04,18.656,18.799,18.646,18.764,15254,0
2014-06-05,18.738,19.332,18.612,19.298,22854,0
2014-06-06,19.361,19.583,19.289,19.512,18252,0
2014-06-09,19.467,19.948,19.467,19.841,19423,0
2014-06-10,19.681,19.869,19.459,19.797,32114,0
2014-06-11,19.602,19.876,19.583,19.788,23517,0
2014-06-12,19.761,19.761,19.467,19.557,22474,0
2014-06-13,19.592,19.644,19.307,19.361,15100,0
2014-06-16,19.324,20.037,19.282,19.984,44382,0
2014-06-17,19.976,20.785,19.86,20.59,48020,0
2014-06-18,20.571,21.044,20.571,20.989,31827,0
2014-06-19,20.998,21.108,20.662,20.947,34153,0
2014-06-20,21.052,21.06,20.839,21.008,46135,0
2014-06-23,21.134,21.134,20.537,20.695,24725,0
2014-06-24,20.614,20.902,20.047,20.064,39412,0
2014-06-25,19.992,20.26,19.922,20.216,32400,0
2014-06-26,20.196,20.499,19.984,20.09,23825,0
2014-06-27,19.984,20.295,19.984,20.235,66706,0
2014-06-30,20.235,20.465,20.136,20.429,36008,0
2014-07-01,20.348,21.812,20.331,21.488,110283,0
2014-07-02,21.372,22.042,21.25,21.935,70742,0
2014-07-03,21.996,22.174,21.925,22.158,11530,0
2014-07-07,22.042,22.042,21.141,21.24,57473,0
2014-07-08,21.222,21.222,20.662,20.857,40439,0
2014-07-09,20.928,20.928,20.483,20.517,14569,0
2014-07-10,20.144,20.235,19.922,19.992,23357,0
2014-07-11,19.938,19.976,19.48,19.608,42393,0
2014-07-14,19.931,19.931,19.445,19.508,31449,0
2014-07-15,19.383,19.383,18.862,18.916,26562,0
2014-07-16,19.104,19.104,18.772,18.926,28254,0
2014-07-17,18.737,18.806,18.295,18.341,22322,0
2014-07-18,18.261,19.328,18.189,19.139,51178,0
2014-07-21,19.192,19.642,18.944,18.987,28368,0
2014-07-22,19.158,19.455,19.067,19.383,29500,0
2014-07-23,19.41,19.41,19.042,19.121,20099,0
2014-07-24,19.104,19.114,18.538,18.654,20867,0
2014-07-25,18.548,18.594,18.045,18.467,24708,0
2014-07-28,18.548,18.635,18.171,18.422,17266,0
2014-07-29,18.422,18.5,18.305,18.369,8321,0
2014-07-30,18.493,18.493,18.206,18.331,12458,0
2014-07-31,18.189,18.447,17.944,18.108,35136,0
2014-08-01,18.181,18.295,17.926,17.982,37824,0
2014-08-04,17.972,18.558,17.963,18.5,25812,0
2014-08-05,18.44,18.719,18.323,18.35,14367,0
2014-08-06,18.124,18.996,18.124,18.852,26724,0
2014-08-07,18.852,19.149,18.806,18.906,24164,0
2014-08-08,18.888,19.114,18.815,18.896,14432,0
2014-08-11,18.896,19.131,18.719,18.926,22049,0
2014-08-12,18.888,19.087,18.457,18.52,11227,0
2014-08-13,18.602,18.602,18.252,18.51,21144,0
2014-08-14,18.405,18.566,18.215,18.376,30119,0
2014-08-15,18.585,18.602,17.954,18.261,32514,0
2014-08-18,18.369,18.538,18.133,18.313,23900,0
2014-08-19,18.196,18.51,18.196,18.359,23539,0
2014-08-20,18.305,18.44,17.954,18.072,19168,0
2014-08-21,18.124,18.405,17.954,18.405,28095,0
2014-08-22,18.323,18.585,18.244,18.447,26948,0
2014-08-25,18.484,18.754,18.359,18.683,28933,0
2014-08-26,18.754,19.239,18.746,18.968,19602,0
2014-08-27,18.936,19.967,18.936,19.544,27459,0
2014-08-28,19.525,19.525,18.888,18.926,23901,0
2014-08-29,18.95,19.131,18.763,19.067,17789,0
2014-09-02,19.149,19.48,19.014,19.042,27280,0
2014-09-03,19.211,19.211,18.558,18.585,20146,0
2014-09-04,18.673,19.114,18.493,18.5,42646,0
2014-09-05,18.493,18.936,18.493,18.852,37629,0
2014-09-08,18.862,19.032,18.602,18.645,26785,0
2014-09-09,18.645,18.727,18.548,18.654,19373,0
2014-09-10,18.626,18.906,18.566,18.737,22345,0
2014-09-11,18.645,19.004,18.645,18.926,11738,0
2014-09-12,18.959,18.959,18.493,18.626,21190,0
2014-09-15,18.566,18.843,18.295,18.405,20806,0
2014-09-16,18.359,18.663,18.35,18.548,9860,0
2014-09-17,18.635,18.936,18.538,18.538,11798,0
2014-09-18,18.548,19.293,18.548,19.131,40979,0
2014-09-19,19.158,19.75,19.077,19.632,52952,0
2014-09-22,19.518,19.518,19.131,19.239,27739,0
2014-09-23,19.302,19.318,18.852,18.862,31174,0
2014-09-24,19.114,19.293,18.815,19.024,20737,0
2014-09-25,18.936,18.936,18.098,18.414,32097,0
2014-09-26,18.422,18.798,18.206,18.782,27757,0
2014-09-29,18.51,18.618,17.613,17.622,31981,0
2014-09-30,17.667,18.224,17.667,17.954,53284,0
2014-10-01,17.944,18.359,17.847,17.972,25982,0
2014-10-02,18.196,18.359,17.894,18.133,20307,0
2014-10-03,18.224,18.385,17.944,18.215,22503,0
2014-10-06,18.234,18.295,17.954,17.972,36054,0
2014-10-07,17.818,18.35,17.722,17.766,30831,0
2014-10-08,17.857,18.53,17.667,18.457,41134,0
2014-10-09,18.331,18.585,17.64,17.667,64683,0
2014-10-10,17.568,17.568,16.798,16.824,42757,0
2014-10-13,16.571,17.097,16.562,16.926,40408,0
2014-10-14,17.087,18.176,17.042,17.839,44572,0
2014-10-15,17.929,18.167,17.532,18.049,42295,0
2014-10-16,17.64,18.347,17.64,18.201,25437,0
2014-10-17,18.473,18.473,17.495,17.677,19333,0
2014-10-20,17.911,18.049,17.911,18.012,22843,0
2014-10-21,17.911,18.328,17.911,18.24,18398,0
2014-10-22,18.176,18.185,17.695,17.795,10438,0
2014-10-23,17.795,18.738,17.522,18.645,31556,0
2014-10-24,18.557,19.045,18.23,18.764,21211,0
2014-10-27,18.519,18.519,18.249,18.392,13317,0
2014-10-28,18.71,19.914,18.618,19.751,37169,0
2014-10-29,19.842,19.932,19.154,19.598,25725,0
2014-10-30,19.48,20.14,19.282,19.97,24014,0
2014-10-31,20.186,20.186,19.053,19.742,47331,0
2014-11-03,19.569,19.569,17.07,17.532,145004,0
2014-11-04,17.595,17.603,17.378,17.413,47471,0
2014-11-05,17.413,17.441,16.562,17.087,83729,0
2014-11-06,17.052,17.458,16.907,17.368,38328,0
2014-11-07,17.333,17.603,17.268,17.559,19848,0
2014-11-10,17.468,17.667,17.323,17.622,30179,0
2014-11-11,17.488,17.488,17.214,17.386,19657,0
2014-11-12,17.495,17.495,16.862,16.933,34732,0
2014-11-13,17.033,17.351,17.015,17.042,17235,0
2014-11-14,17.132,17.296,17.033,17.106,19829,0
2014-11-17,17.052,17.115,16.907,16.933,16807,0
2014-11-18,16.988,17.07,16.635,16.661,20061,0
2014-11-19,16.461,16.58,15.638,16,51454,0
2014-11-20,15.963,16.355,15.928,16.173,22274,0
2014-11-21,16.48,16.48,15.864,15.963,27468,0
2014-11-24,16.091,16.879,16.082,16.833,21966,0
2014-11-25,16.761,16.761,16.262,16.627,22964,0
2014-11-26,16.725,17.278,16.571,17.197,26503,0
2014-11-28,17.125,17.125,16.562,16.58,16394,0
2014-12-01,16.689,16.689,16.408,16.562,21778,0
2014-12-02,16.59,16.725,16.59,16.68,11168,0
2014-12-03,16.627,17.15,16.627,16.942,18392,0
2014-12-04,16.697,17.36,16.697,17.287,20235,0
2014-12-05,17.268,17.341,17.015,17.07,23563,0
2014-12-08,17.07,17.378,16.68,16.779,24860,0
2014-12-09,16.652,17.207,16.49,17.188,19355,0
2014-12-10,16.997,17.16,16.552,16.562,26514,0
2014-12-11,16.543,16.635,15.692,16.255,43317,0
2014-12-12,15.973,16.262,15.811,16.009,21086,0
2014-12-15,16.037,16.182,15.782,15.963,27408,0
2014-12-16,16.037,16.307,15.82,15.846,44527,0
2014-12-17,15.801,16.082,15.175,15.928,204336,0
2014-12-18,16.127,16.3,16.037,16.199,86419,0
2014-12-19,16.255,16.526,16.237,16.307,87289,0
2014-12-22,16.307,16.961,16.29,16.326,50921,0
2014-12-23,16.617,16.879,16.307,16.817,37351,0
2014-12-24,16.779,17.306,16.761,17.24,10902,0
2014-12-26,17.306,17.586,17.287,17.488,24954,0
2014-12-29,17.441,17.577,17.441,17.449,15023,0
2014-12-30,17.449,17.532,17.441,17.468,45654,0
2014-12-31,17.449,17.64,17.413,17.441,34004,0
2015-01-02,17.577,17.612,17.061,17.441,25690,0
2015-01-05,17.405,17.542,17.132,17.141,23776,0
2015-01-06,17.207,17.341,16.49,16.49,32239,0
2015-01-07,16.58,16.58,16.173,16.461,23924,0
2015-01-08,16.5,16.961,16.389,16.871,24221,0
2015-01-09,16.789,17.061,16.697,16.842,23103,0
2015-01-12,16.951,17.323,16.534,17.268,28862,0
2015-01-13,17.49,17.589,16.876,17.06,37176,0
2015-01-14,16.994,17.287,16.774,16.994,10918,0
2015-01-15,17.05,17.05,16.39,16.665,25008,0
2015-01-16,16.564,17.396,16.564,17.278,67319,0
2015-01-20,17.379,17.379,16.939,16.977,19212,0
2015-01-21,16.765,16.968,16.502,16.692,33623,0
2015-01-22,16.784,17.179,16.701,17.14,23225,0
2015-01-23,17.206,17.206,16.794,16.958,24995,0
2015-01-26,16.948,16.948,16.602,16.858,19539,0
2015-01-27,16.545,17.003,16.482,16.812,27713,0
2015-01-28,16.739,16.784,16.373,16.583,27790,0
2015-01-29,16.749,17.149,16.583,17.149,19245,0
2015-01-30,16.985,17.232,16.638,16.647,15657,0
2015-02-02,16.656,16.848,16.373,16.564,25766,0
2015-02-03,16.545,17.04,16.545,16.794,35799,0
2015-02-04,16.592,16.749,16.39,16.427,21025,0
2015-02-05,16.463,16.463,16.254,16.381,33157,0
2015-02-06,16.355,16.692,16.355,16.611,12981,0
2015-02-09,16.692,16.912,16.665,16.701,13446,0
2015-02-10,16.876,16.876,16.272,16.511,30042,0
2015-02-11,16.447,16.719,16.409,16.545,24166,0
2015-02-12,16.545,16.822,16.519,16.63,12218,0
2015-02-13,16.711,16.903,16.602,16.711,24327,0
2015-02-17,16.802,17.022,16.611,16.994,32910,0
2015-02-18,16.977,17.076,16.739,17.012,14424,0
2015-02-19,16.994,17.05,16.977,17.003,15117,0
2015-02-20,17.031,17.031,16.519,16.948,20842,0
2015-02-23,17.04,17.159,16.922,16.977,17116,0
2015-02-24,17.068,17.179,16.794,17.031,31475,0
2015-02-25,17.012,17.095,16.759,17.012,23826,0
2015-02-26,17.159,17.24,17.085,17.179,13381,0
2015-02-27,17.149,17.213,16.958,17.149,67420,0
2015-03-02,17.149,17.425,17.149,17.415,18260,0
2015-03-03,17.396,17.47,17.095,17.132,52806,0
2015-03-04,17.06,17.104,16.647,16.674,16071,0
2015-03-05,16.611,16.838,16.006,16.511,66144,0
2015-03-06,16.381,16.62,16.245,16.262,31595,0
2015-03-09,16.262,16.583,16.006,16.08,28864,0
2015-03-10,16.006,16.044,15.568,15.585,31378,0
2015-03-11,15.669,15.869,15.549,15.559,33673,0
2015-03-12,15.686,16.317,15.686,16.236,22633,0
2015-03-13,16.217,16.217,15.549,15.577,31049,0
2015-03-16,15.549,15.549,14.808,14.946,42203,0
2015-03-17,14.927,15.458,14.853,15.458,34547,0
2015-03-18,15.429,15.951,15.183,15.924,49200,0
2015-03-19,15.786,15.796,15.273,15.429,20990,0
2015-03-20,15.531,15.786,15.429,15.594,61990,0
2015-03-23,15.577,15.969,15.577,15.841,13228,0
2015-03-24,15.889,16.199,15.679,16.144,14212,0
2015-03-25,16.172,16.409,16.152,16.181,22194,0
2015-03-26,16.227,16.262,16.106,16.144,15089,0
2015-03-27,16.106,16.135,15.897,16.106,20336,0
2015-03-30,16.063,16.236,16.015,16.172,12026,0
2015-03-31,16.006,16.044,15.897,15.969,26563,0
2015-04-01,15.897,15.989,15.549,15.604,23942,0
2015-04-02,15.724,16.125,15.704,15.969,20555,0
2015-04-06,15.859,15.959,15.825,15.897,12245,0
2015-04-07,15.998,16.024,15.917,15.998,8783,0
2015-04-08,15.959,16.115,15.64,15.65,19788,0
2015-04-09,15.714,15.724,15.549,15.585,11098,0
2015-04-10,15.696,15.742,15.549,15.549,15525,0
2015-04-13,15.577,15.734,15.484,15.494,27151,0
2015-04-14,15.494,15.716,15.494,15.698,12764,0
2015-04-15,15.716,16.086,15.513,15.873,26039,0
2015-04-16,15.809,16.059,15.771,15.883,11539,0
2015-04-17,15.734,15.744,15.3,15.3,28881,0
2015-04-20,15.475,15.752,15.428,15.595,28736,0
2015-04-21,15.541,15.541,15.327,15.336,21850,0
2015-04-22,15.336,15.428,15.199,15.199,19037,0
2015-04-23,15.216,15.254,15.04,15.226,30288,0
2015-04-24,15.254,15.513,15.254,15.401,23574,0
2015-04-27,15.401,15.577,14.966,15.005,37645,0
2015-04-28,15.236,15.457,15.207,15.384,24339,0
2015-04-29,15.318,15.531,15.161,15.327,20337,0
2015-04-30,15.327,15.327,14.783,14.783,33751,0
2015-05-01,14.8,15.022,14.754,14.764,22716,0
2015-05-04,14.809,15.096,14.809,14.809,23043,0
2015-05-05,14.874,15.031,14.533,14.533,31478,0
2015-05-06,14.662,14.995,14.533,14.985,42361,0
2015-05-07,14.93,15.254,14.903,15.216,33463,0
2015-05-08,15.29,15.531,15.031,15.059,36562,0
2015-05-11,15.069,15.29,15.031,15.134,59494,0
2015-05-12,15.031,15.577,14.764,15.263,60178,0
2015-05-13,15.346,15.503,15.031,15.41,33966,0
2015-05-14,15.762,15.844,15.522,15.688,37428,0
2015-05-15,15.752,15.789,15.199,15.263,23007,0
2015-05-18,15.419,15.419,15.005,15.014,26998,0
2015-05-19,15.005,15.022,14.533,14.716,46000,0
2015-05-20,14.754,14.884,14.652,14.754,34615,0
2015-05-21,14.783,14.8,14.616,14.662,17201,0
2015-05-22,14.69,14.894,14.514,14.523,32019,0
2015-05-26,14.707,14.707,14.181,14.395,45111,0
2015-05-27,14.337,14.838,14.256,14.809,53112,0
2015-05-28,14.819,15.069,14.57,15.014,52330,0
2015-05-29,15.04,15.309,14.966,15.254,97786,0
2015-06-01,15.716,15.716,15.069,15.199,67530,0
2015-06-02,15.207,15.475,15.115,15.327,26178,0
2015-06-03,15.419,15.503,14.855,14.949,36562,0
2015-06-04,14.985,14.985,14.265,14.33,35588,0
2015-06-05,14.422,14.533,14.246,14.467,38510,0
2015-06-08,14.533,14.707,13.977,14.023,34182,0
2015-06-09,14.162,14.162,13.868,13.903,28456,0
2015-06-10,13.941,14.291,13.895,13.913,31271,0
2015-06-11,14.006,14.246,13.959,14.219,26038,0
2015-06-12,14.219,14.219,13.868,13.895,39484,0
2015-06-15,13.849,13.903,13.413,13.702,53654,0
2015-06-16,13.572,14.542,13.572,14.523,65335,0
2015-06-17,14.386,14.606,14.386,14.477,26827,0
2015-06-18,14.587,14.587,14.062,14.21,48678,0
2015-06-19,14.282,14.282,13.868,13.95,55815,0
2015-06-22,14.006,14.337,13.868,14.236,36562,0
2015-06-23,14.282,14.504,14.071,14.486,46470,0
2015-06-24,14.386,14.504,13.913,14.181,70745,0
2015-06-25,14.256,14.412,14.052,14.21,44134,0
2015-06-26,14.301,14.69,14.152,14.395,667097,0
2015-06-29,14.162,14.523,14.071,14.265,89567,0
2015-06-30,14.33,14.33,13.977,13.977,52885,0
2015-07-01,14.125,14.21,14.006,14.098,26176,0
2015-07-02,14.21,14.395,14.144,14.144,25203,0
2015-07-06,14.19,14.606,13.885,13.913,98651,0
2015-07-07,13.931,14.265,13.83,13.868,41428,0
2015-07-08,13.83,13.977,13.516,13.516,71177,0
2015-07-09,13.83,13.913,13.441,13.441,41105,0
2015-07-10,13.506,13.712,13.506,13.616,20120,0
2015-07-13,13.729,13.739,13.394,13.394,49044,0
2015-07-14,13.394,13.561,13.355,13.466,34464,0
2015-07-15,13.449,13.449,12.832,13.346,83309,0
2015-07-16,13.29,13.476,13.159,13.42,34619,0
2015-07-17,13.42,13.439,12.904,12.971,59195,0
2015-07-20,13.074,13.206,12.718,12.99,48189,0
2015-07-21,13.01,13.121,12.886,12.981,23292,0
2015-07-22,12.971,13,12.559,12.711,26926,0
2015-07-23,12.701,12.701,12.166,12.288,55777,0
2015-07-24,12.26,12.428,12.166,12.409,46588,0
2015-07-27,12.39,12.549,12.195,12.531,27140,0
2015-07-28,12.597,12.663,12.279,12.615,31307,0
2015-07-29,12.569,12.793,12.458,12.624,15386,0
2015-07-30,12.644,12.971,12.485,12.904,19340,0
2015-07-31,12.943,12.962,12.364,12.458,49044,0
2015-08-03,12.468,12.468,12.288,12.336,26720,0
2015-08-04,12.344,12.438,11.801,11.857,26392,0
2015-08-05,11.932,12.072,11.736,12.027,30987,0
2015-08-06,11.979,12.212,11.698,11.932,42591,0
2015-08-07,11.83,12.26,11.792,12.212,17095,0
2015-08-10,12.251,12.428,12.176,12.364,31199,0
2015-08-11,12.288,12.336,12.053,12.308,13785,0
2015-08-12,12.231,12.495,12.231,12.326,13783,0
2015-08-13,12.317,12.541,11.596,11.717,64539,0
2015-08-14,11.446,11.82,11.446,11.745,25217,0
2015-08-17,11.634,11.634,11.344,11.474,17310,0
2015-08-18,11.446,11.717,11.446,11.69,17204,0
2015-08-19,11.596,11.726,11.418,11.596,14638,0
2015-08-20,11.418,11.792,11.418,11.634,12075,0
2015-08-21,11.538,11.634,11.379,11.389,28207,0
2015-08-24,10.397,11.296,10.294,11.137,83495,0
2015-08-25,11.258,11.418,10.642,10.715,53959,0
2015-08-26,11.025,11.258,10.652,10.652,49258,0
2015-08-27,10.744,10.978,10.528,10.828,19340,0
2015-08-28,10.997,11.671,10.921,11.661,20087,0
2015-08-31,11.624,11.68,11.483,11.531,9297,0
2015-09-01,11.344,11.483,11.165,11.213,12394,0
2015-09-02,11.316,11.316,11.034,11.1,12716,0
2015-09-03,11.006,11.286,11.006,11.184,8334,0
2015-09-04,11.006,11.1,10.744,10.763,12716,0
2015-09-08,10.763,10.763,10.538,10.555,30667,0
2015-09-09,10.555,10.818,10.528,10.705,23187,0
2015-09-10,10.697,10.763,10.595,10.652,6948,0
2015-09-11,10.623,10.705,10.369,10.454,39321,0
2015-09-14,10.482,10.528,10.369,10.464,10044,0
2015-09-15,10.501,10.828,10.351,10.763,35580,0
2015-09-16,10.705,11.118,10.705,10.865,11540,0
2015-09-17,10.96,11.147,10.705,11.071,11833,0
2015-09-18,10.893,10.912,10.623,10.763,27461,0
2015-09-21,10.857,10.857,10.528,10.585,14317,0
2015-09-22,10.473,10.521,10.089,10.454,30451,0
2015-09-23,10.464,10.464,10.183,10.313,22972,0
2015-09-24,10.22,10.416,10.173,10.388,19598,0
2015-09-25,10.482,10.528,10.238,10.342,12180,0
2015-09-28,10.313,10.501,10.247,10.313,14827,0
2015-09-29,10.369,10.454,10.071,10.257,89968,0
2015-09-30,10.267,10.294,9.873,10.21,28956,0
2015-10-01,10.294,10.397,10.032,10.22,30024,0
2015-10-02,10.2,10.538,10.2,10.267,26285,0
2015-10-05,10.294,10.585,10.294,10.511,35500,0
2015-10-06,10.482,10.791,10.482,10.715,27674,0
2015-10-07,10.828,11.624,10.828,11.316,59302,0
2015-10-08,11.379,11.707,11.344,11.483,33657,0
2015-10-09,11.605,11.765,11.389,11.521,27352,0
2015-10-12,11.465,11.465,11.194,11.194,9094,0
2015-10-13,11.308,11.308,10.937,10.937,14629,0
2015-10-14,11.013,11.222,10.804,10.888,10945,0
2015-10-15,10.842,10.975,10.832,10.946,29046,0
2015-10-16,10.927,10.927,10.555,10.661,13365,0
2015-10-19,10.537,10.727,10.491,10.528,11779,0
2015-10-20,10.528,10.707,10.471,10.565,21476,0
2015-10-21,10.604,11.098,10.604,10.842,174807,0
2015-10-22,10.842,11.174,10.842,11.022,79458,0
2015-10-23,11.051,11.46,11.051,11.355,40308,0
2015-10-26,11.259,11.412,11.003,11.213,24944,0
2015-10-27,11.118,11.146,10.927,11.022,33363,0
2015-10-28,11.061,11.336,11.061,11.249,70723,0
2015-10-29,11.165,11.355,11.108,11.136,12209,0
2015-10-30,11.231,11.328,10.937,11.013,14734,0
2015-11-02,10.975,11.118,10.661,10.946,34527,0
2015-11-03,11.269,11.774,11.146,11.744,35361,0
2015-11-04,11.715,11.944,11.611,11.877,11941,0
2015-11-05,11.774,11.944,11.602,11.792,9366,0
2015-11-06,11.669,11.82,11.535,11.688,13156,0
2015-11-09,11.602,11.678,11.479,11.583,9857,0
2015-11-10,11.45,11.688,11.318,11.412,20838,0
2015-11-11,11.45,11.45,11.118,11.269,14418,0
2015-11-12,11.184,11.184,10.737,10.747,24101,0
2015-11-13,10.67,10.888,10.643,10.757,13892,0
2015-11-16,10.67,10.917,10.585,10.785,37783,0
2015-11-17,10.812,10.88,10.624,10.812,18838,0
2015-11-18,10.832,10.917,10.727,10.747,6945,0
2015-11-19,10.757,10.795,10.69,10.717,8315,0
2015-11-20,10.69,10.775,10.595,10.757,82616,0
2015-11-23,10.643,10.852,10.575,10.812,20944,0
2015-11-24,10.661,10.917,10.604,10.888,14523,0
2015-11-25,10.88,10.927,10.842,10.917,8946,0
2015-11-27,10.908,11.269,10.842,11.213,7578,0
2015-11-30,11.184,11.222,11.022,11.032,7051,0
2015-12-01,11.118,11.165,10.842,10.937,7490,0
2015-12-02,10.898,10.975,10.604,10.643,36402,0
2015-12-03,10.585,10.585,9.94,10.491,58235,0
2015-12-04,10.471,11.194,10.339,11.156,15470,0
2015-12-07,11.051,11.382,10.785,10.87,9156,0
2015-12-08,10.67,10.87,10.614,10.614,9941,0
2015-12-09,10.5,10.69,10.452,10.661,15787,0
2015-12-10,10.785,11.069,10.661,11.051,27048,0
2015-12-11,10.994,10.994,10.661,10.832,21786,0
2015-12-14,10.87,10.927,10.357,10.414,38214,0
2015-12-15,10.471,10.528,9.881,9.985,39150,0
2015-12-16,10.015,10.177,9.872,9.911,14523,0
2015-12-17,9.73,9.93,9.2167,9.2263,57777,0
2015-12-18,9.1787,9.701,9.1787,9.598,49781,0
2015-12-21,9.634,9.825,9.634,9.777,33467,0
2015-12-22,9.739,9.967,9.739,9.787,21447,0
2015-12-23,9.816,9.949,9.816,9.891,13683,0
2015-12-24,9.891,9.967,9.881,9.936,7132,0
2015-12-28,9.93,9.977,9.862,9.94,13420,0
2015-12-29,9.881,10.033,9.881,9.977,25465,0
2015-12-30,9.94,9.977,9.673,9.701,33964,0
2015-12-31,9.73,9.825,9.625,9.749,35436,0
2016-01-04,9.503,9.691,9.236,9.683,15006,0
2016-01-05,9.683,9.787,9.578,9.769,9443,0
2016-01-06,9.617,9.73,9.4355,9.578,16770,0
2016-01-07,9.4449,9.52,9.2743,9.3111,13359,0
2016-01-08,9.3885,9.512,9.236,9.4355,12996,0
2016-01-11,9.2645,9.607,9.2645,9.3404,28962,0
2016-01-12,9.503,9.578,9.283,9.3307,38132,0
2016-01-13,9.4374,9.4374,9.0889,9.1566,18909,0
2016-01-14,9.1566,9.4857,9.0889,9.4559,15921,0
2016-01-15,9.2635,9.4374,9.0792,9.3989,16013,0
2016-01-19,9.4459,9.4459,8.9243,8.992,23968,0
2016-01-20,8.9631,9.0404,8.5952,9.0404,23349,0
2016-01-21,9.0019,9.2724,9.0019,9.0404,6467,0
2016-01-22,9.2986,9.3016,9.0986,9.1953,7275,0
2016-01-25,9.2051,9.2051,8.9631,9.1857,14332,0
2016-01-26,9.234,9.68,9.2147,9.65,23021,0
2016-01-27,9.4459,9.68,9.4459,9.63,10374,0
2016-01-28,9.63,9.786,9.63,9.776,10015,0
2016-01-29,9.872,10.154,9.844,10.086,18934,0
2016-02-01,10.086,10.153,9.817,10.086,8256,0
2016-02-02,10.027,10.068,9.853,9.862,3345,0
2016-02-03,9.862,10.096,9.844,9.961,6507,0
2016-02-04,9.922,10.454,9.922,10.27,14296,0
2016-02-05,10.309,10.454,10.309,10.444,6057,0
2016-02-08,10.366,10.619,10.047,10.096,5999,0
2016-02-09,10.027,10.027,9.64,9.64,12551,0
2016-02-10,9.67,9.734,9.3532,9.621,4287,0
2016-02-11,9.621,9.64,9.3989,9.544,4716,0
2016-02-12,9.796,9.961,9.688,9.902,4432,0
2016-02-16,9.853,9.912,9.786,9.872,8525,0
2016-02-17,10.018,10.154,9.912,9.988,19637,0
2016-02-18,10.018,10.357,10.018,10.347,46544,0
2016-02-19,10.395,10.425,10.27,10.27,8847,0
2016-02-22,10.648,11.518,10.648,11.363,44261,0
2016-02-23,11.521,11.547,11.326,11.412,24288,0
2016-02-24,11.133,11.18,11.025,11.112,5210,0
2016-02-25,11.131,11.296,11.015,11.2,11229,0
2016-02-26,11.306,11.422,11.237,11.412,5139,0
2016-02-29,11.363,11.761,11.237,11.625,19373,0
2016-03-01,11.789,12.167,11.625,12.099,66640,0
2016-03-02,12.099,12.458,11.983,12.293,36761,0
2016-03-03,12.205,12.525,12.032,12.059,10898,0
2016-03-04,11.809,12.438,11.422,11.934,66466,0
2016-03-07,12.089,12.37,12.003,12.109,26834,0
2016-03-08,12.099,12.234,12.099,12.187,13331,0
2016-03-09,12.341,12.515,12.336,12.361,24954,0
2016-03-10,12.332,12.428,12.167,12.351,23764,0
2016-03-11,12.398,12.398,12.187,12.303,26101,0
2016-03-14,12.323,12.613,12.148,12.497,16309,0
2016-03-15,12.332,12.487,12.167,12.254,13757,0
2016-03-16,12.544,12.931,12.448,12.796,15075,0
2016-03-17,12.826,13.057,12.756,13,24047,0
2016-03-18,12.97,13.058,12.157,12.234,46821,0
2016-03-21,12.187,12.728,12.099,12.458,36328,0
2016-03-22,12.129,12.776,12.129,12.766,42891,0
2016-03-23,12.497,12.776,12.497,12.747,23947,0
2016-03-24,12.671,13.203,12.553,13.174,33173,0
2016-03-28,13.066,13.754,13.066,13.589,56447,0
2016-03-29,13.533,14.21,13.444,13.987,82779,0
2016-03-30,13.938,13.938,13.523,13.571,32122,0
2016-03-31,13.552,13.919,13.453,13.463,31734,0
2016-04-01,13.397,13.697,13.388,13.503,27599,0
2016-04-04,13.405,13.802,13.368,13.483,34989,0
2016-04-05,13.397,13.881,13.397,13.881,109722,0
2016-04-06,13.881,14.499,13.842,14.384,35203,0
2016-04-07,14.394,14.712,14.334,14.712,37106,0
2016-04-08,14.712,14.983,14.559,14.751,49263,0
2016-04-11,15.041,15.496,15.041,15.293,44131,0
2016-04-12,15.342,16.484,15.304,16.193,81809,0
2016-04-13,16.408,16.962,16.33,16.729,81359,0
2016-04-14,16.553,17.974,16.397,17.604,168784,0
2016-04-15,17.517,17.741,17.273,17.683,90901,0
2016-04-18,17.683,17.722,17.323,17.604,43064,0
2016-04-19,17.663,18.381,17.595,17.712,52623,0
2016-04-20,17.566,17.848,17.557,17.761,58989,0
2016-04-21,17.818,18.198,17.663,18.033,33735,0
2016-04-22,18.072,18.48,17.653,17.964,48379,0
2016-04-25,17.994,17.994,17.155,17.692,41754,0
2016-04-26,17.692,18.179,17.167,18.11,63401,0
2016-04-27,18.13,18.149,17.633,17.888,34618,0
2016-04-28,17.878,18.014,17.673,17.789,29268,0
2016-04-29,17.779,18.625,17.779,18.579,44946,0
2016-05-02,18.325,18.705,18.179,18.403,49847,0
2016-05-03,18.189,18.675,17.553,18.024,40397,0
2016-05-04,17.935,18.383,17.702,18.344,35528,0
2016-05-05,18.364,18.49,17.907,18.198,27946,0
2016-05-06,17.779,17.888,17.108,17.381,33109,0
2016-05-09,16.836,17.224,16.426,16.602,70786,0
2016-05-10,16.446,16.719,16.388,16.506,37553,0
2016-05-11,16.398,16.642,15.833,15.842,52683,0
2016-05-12,15.979,16.203,15.614,15.649,32774,0
2016-05-13,15.629,15.946,14.996,15.104,33068,0
2016-05-16,15.123,15.424,14.743,14.783,46626,0
2016-05-17,14.948,15.065,14.413,14.49,20701,0
2016-05-18,14.267,14.9,14.267,14.52,22687,0
2016-05-19,14.451,14.636,13.234,13.624,81676,0
2016-05-20,13.819,14.52,13.789,14.344,38998,0
2016-05-23,14.229,15.065,14.189,14.85,44033,0
2016-05-24,14.986,15.114,14.714,14.753,36839,0
2016-05-25,14.753,14.86,14.043,14.276,57034,0
2016-05-26,14.47,14.47,13.723,14.305,52617,0
2016-05-27,14.384,14.54,14.209,14.276,38399,0
2016-05-31,14.276,14.55,13.985,14.004,43353,0
2016-06-01,13.975,13.99,13.594,13.789,22446,0
2016-06-02,13.624,14.013,13.488,13.769,32564,0
2016-06-03,13.809,14.115,13.557,13.925,26639,0
2016-06-06,13.887,14.295,13.859,13.935,26657,0
2016-06-07,13.849,14.252,13.693,13.723,33727,0
2016-06-08,13.819,14.315,13.731,13.995,38605,0
2016-06-09,13.751,13.925,13.312,13.723,32176,0
2016-06-10,13.741,13.741,13.206,13.41,35749,0
2016-06-13,13.187,13.352,12.427,12.603,78491,0
2016-06-14,12.476,12.787,12.35,12.613,32072,0
2016-06-15,12.738,13.177,12.651,12.817,52969,0
2016-06-16,12.711,13.002,12.232,12.729,35469,0
2016-06-17,12.535,12.807,12.336,12.563,81764,0
2016-06-20,12.771,13.112,12.35,12.369,52450,0
2016-06-21,12.476,12.631,11.902,12.096,59667,0
2016-06-22,12.096,12.447,12.061,12.369,37549,0
2016-06-23,12.369,13.022,12.331,12.427,89573,0
2016-06-24,12.01,12.331,11.319,11.541,744844,0
2016-06-27,11.348,11.415,10.277,10.384,136547,0
2016-06-28,10.628,10.704,10.102,10.442,123816,0
2016-06-29,10.861,10.861,10.432,10.521,84359,0
2016-06-30,10.656,11.026,10.452,11.006,46709,0
2016-07-01,10.948,11.532,10.889,11.192,30270,0
2016-07-05,11.045,11.143,10.783,11.035,26280,0
2016-07-06,10.948,11.415,10.948,11.348,47047,0
2016-07-07,11.309,11.844,10.851,10.987,83836,0
2016-07-08,10.997,11.756,10.909,11.6,104329,0
2016-07-11,11.532,12.252,11.532,11.99,84110,0
2016-07-12,12.02,12.953,11.892,12.866,75110,0
2016-07-13,12.846,13.168,12.387,12.544,52392,0
2016-07-14,12.682,12.975,12.632,12.789,30702,0
2016-07-15,12.839,13.221,12.739,12.926,61920,0
2016-07-18,12.692,12.819,12.265,12.603,44679,0
2016-07-19,12.505,12.505,12.063,12.113,34965,0
2016-07-20,12.093,12.196,11.73,11.829,37285,0
2016-07-21,11.829,11.922,11.593,11.79,36226,0
2016-07-22,11.663,12.025,11.653,11.986,22106,0
2016-07-25,11.986,12.044,11.877,11.966,38245,0
2016-07-26,12.073,12.72,12.035,12.476,70207,0
2016-07-27,12.563,13.308,12.563,13.259,56362,0
2016-07-28,13.23,13.378,12.916,12.956,40742,0
2016-07-29,12.916,13.299,12.739,12.946,30026,0
2016-08-01,12.946,13.059,12.466,12.505,41198,0
2016-08-02,12.476,12.496,11.643,11.663,62943,0
2016-08-03,11.397,11.471,10.849,11.28,71392,0
2016-08-04,11.33,11.437,11.221,11.24,13647,0
2016-08-05,11.33,11.593,11.231,11.31,18437,0
2016-08-08,11.417,11.447,11.084,11.231,26186,0
2016-08-09,11.29,11.331,11.153,11.26,25325,0
2016-08-10,11.33,11.447,11.27,11.339,19995,0
2016-08-11,11.377,12.192,11.26,12.035,37052,0
2016-08-12,12.053,12.622,12.044,12.505,42423,0
2016-08-15,12.515,13.152,12.496,12.868,45088,0
2016-08-16,12.819,12.848,12.309,12.406,23797,0
2016-08-17,12.309,12.622,12.211,12.535,20770,0
2016-08-18,12.416,13.025,12.416,12.956,26023,0
2016-08-19,12.906,13.004,12.349,12.378,65976,0
2016-08-22,12.378,12.378,11.77,11.8,35369,0
2016-08-23,11.958,12.078,11.76,11.829,22885,0
2016-08-24,11.8,11.897,11.28,11.339,27152,0
2016-08-25,11.33,11.397,11.074,11.104,26940,0
2016-08-26,11.094,11.348,10.692,10.761,19558,0
2016-08-29,10.771,10.907,10.731,10.839,16157,0
2016-08-30,10.927,11.133,10.887,10.897,13481,0
2016-08-31,11.005,11.005,10.535,10.584,23779,0
2016-09-01,10.564,11.114,10.564,11.074,34900,0
2016-09-02,11.143,11.643,11.143,11.535,35778,0
2016-09-06,11.633,11.633,11.32,11.417,13947,0
2016-09-07,11.32,11.407,11.182,11.202,18790,0
2016-09-08,11.202,11.211,10.829,10.937,11879,0
2016-09-09,10.682,10.72,10.378,10.408,24418,0
2016-09-12,10.329,10.418,10.241,10.359,15525,0
2016-09-13,10.271,10.378,9.779,9.858,31884,0
2016-09-14,9.918,10.31,9.908,10.055,24151,0
2016-09-15,10.045,10.281,10.045,10.075,15120,0
2016-09-16,10.094,10.176,9.957,9.976,46818,0
2016-09-19,10.055,10.065,9.1533,9.4177,110296,0
2016-09-20,9.3395,9.947,9.3395,9.683,42015,0
2016-09-21,9.771,10.075,9.771,10.065,12200,0
2016-09-22,10.143,10.275,9.938,10.173,27412,0
2016-09-23,10.114,10.437,10.104,10.133,25672,0
2016-09-26,10.055,10.78,10.055,10.701,28032,0
2016-09-27,10.701,10.957,10.541,10.887,20021,0
2016-09-28,10.859,11.162,10.859,11.025,19097,0
2016-09-29,11.025,11.27,11.015,11.054,26985,0
2016-09-30,11.044,11.073,10.78,10.868,26252,0
2016-10-03,10.829,10.943,10.329,10.516,16291,0
2016-10-04,10.516,10.516,10.143,10.192,18978,0
2016-10-05,10.436,10.716,10.291,10.634,89050,0
2016-10-06,10.544,11.123,10.544,10.887,151619,0
2016-10-07,10.937,10.937,10.081,10.114,19807,0
2016-10-10,10.12,10.741,10.12,10.634,32018,0
2016-10-11,10.526,10.574,10.231,10.368,64300,0
2016-10-12,10.467,10.744,10.418,10.517,76781,0
2016-10-13,10.517,10.517,10.102,10.25,32923,0
2016-10-14,10.398,10.556,10.27,10.29,16898,0
2016-10-17,10.28,10.448,10.28,10.388,10548,0
2016-10-18,10.458,10.596,10.344,10.517,8806,0
2016-10-19,10.418,10.691,10.408,10.438,23745,0
2016-10-20,10.398,10.701,10.329,10.448,21551,0
2016-10-21,10.28,10.487,10.161,10.428,12702,0
2016-10-24,10.527,10.769,10.477,10.724,14626,0
2016-10-25,10.626,11.169,10.576,10.972,17601,0
2016-10-26,10.872,10.972,10.774,10.872,9811,0
2016-10-27,10.872,10.872,10.477,10.576,12398,0
2016-10-28,10.626,10.872,10.428,10.576,15353,0
2016-10-31,10.428,10.823,10.181,10.675,14971,0
2016-11-01,10.428,10.527,10.181,10.378,54453,0
2016-11-02,10.428,10.675,10.131,10.626,29728,0
2016-11-03,10.626,10.626,10.329,10.329,12394,0
2016-11-04,10.428,10.477,10.28,10.329,19682,0
2016-11-07,10.576,10.774,10.378,10.724,14843,0
2016-11-08,10.626,10.774,10.23,10.28,13789,0
2016-11-09,10.428,12.256,10.28,11.861,47776,0
2016-11-10,11.96,12.702,11.861,12.552,34851,0
2016-11-11,12.75,14.085,12.058,14.085,44164,0
2016-11-14,14.184,14.628,13.64,14.579,37308,0
2016-11-15,14.53,15.469,14.387,15.271,44063,0
2016-11-16,15.123,15.271,13.936,14.48,134713,0
2016-11-17,14.431,15.074,14.282,14.876,24118,0
2016-11-18,14.876,15.222,14.678,15.024,33555,0
2016-11-21,14.876,15.074,14.777,15.024,12869,0
2016-11-22,15.123,15.419,14.777,15.37,19399,0
2016-11-23,15.172,17.396,15.024,15.32,64158,0
2016-11-25,15.37,15.518,15.172,15.419,17048,0
2016-11-28,15.222,15.315,14.974,14.974,20152,0
2016-11-29,14.974,15.189,14.628,14.826,32561,0
2016-11-30,14.826,15.419,14.628,15.37,30541,0
2016-12-01,15.37,16.012,15.37,15.963,18787,0
2016-12-02,15.864,16.111,15.419,15.963,25359,0
2016-12-05,16.111,16.754,15.963,16.704,18799,0
2016-12-06,16.457,17.199,16.457,17.199,38560,0
2016-12-07,17.199,17.199,16.655,17.149,20454,0
2016-12-08,17.05,17.347,16.754,17.248,19520,0
2016-12-09,17.545,17.545,16.803,17.099,30680,0
2016-12-12,17.05,17.05,16.803,16.853,17846,0
2016-12-13,17.001,17.05,16.408,16.902,18550,0
2016-12-14,16.754,16.902,16.507,16.655,13646,0
2016-12-15,16.605,16.991,16.605,16.902,25142,0
2016-12-16,16.951,17.168,16.754,16.803,115336,0
2016-12-19,16.754,18.039,16.507,17.841,28878,0
2016-12-20,17.791,17.791,16.951,17.297,21889,0
2016-12-21,17.297,17.495,17.001,17.347,13018,0
2016-12-22,17.243,17.448,16.457,16.507,16663,0
2016-12-23,16.408,16.556,16.309,16.507,8422,0
2016-12-27,16.556,17.05,16.556,16.902,14268,0
2016-12-28,16.902,17.001,16.704,16.853,15661,0
2016-12-29,16.803,16.853,16.507,16.803,14440,0
2016-12-30,16.902,16.902,16.358,16.556,23273,0
2017-01-03,16.605,16.655,15.914,15.963,12456,0
2017-01-04,16.111,16.21,15.815,16.062,13378,0
2017-01-05,15.864,15.963,15.617,15.716,11579,0
2017-01-06,15.716,15.716,15.024,15.074,10913,0
2017-01-09,15.074,15.37,14.826,15.074,11083,0
2017-01-10,15.074,15.617,15.074,15.568,8251,0
2017-01-11,15.607,15.607,14.862,15.061,7396,0
2017-01-12,15.16,15.16,14.564,14.663,10261,0
2017-01-13,14.812,14.862,14.713,14.762,6179,0
2017-01-17,14.663,14.713,14.166,14.216,11066,0
2017-01-18,14.166,14.663,13.905,14.365,33115,0
2017-01-19,14.414,14.414,14.116,14.265,9580,0
2017-01-20,14.265,14.613,14.166,14.464,30334,0
2017-01-23,14.564,14.663,14.29,14.414,11891,0
2017-01-24,14.613,14.961,14.569,14.862,34109,0
2017-01-25,15.11,15.856,15.11,15.707,13682,0
2017-01-26,15.607,15.955,15.11,15.16,15465,0
2017-01-27,15.259,15.334,15.011,15.21,5844,0
2017-01-30,15.16,15.359,15.11,15.11,12688,0
2017-01-31,15.061,15.061,14.588,14.961,16445,0
2017-02-01,15.309,15.955,15.16,15.21,12803,0
2017-02-02,15.259,15.856,14.961,15.607,9822,0
2017-02-03,15.707,15.856,15.309,15.508,18110,0
2017-02-06,15.607,15.607,14.812,14.812,8332,0
2017-02-07,15.011,15.409,14.758,14.812,26614,0
2017-02-08,14.613,14.663,14.265,14.464,9620,0
2017-02-09,14.663,15.607,14.613,15.409,27443,0
2017-02-10,15.607,15.607,15.21,15.359,17996,0
2017-02-13,15.508,16.055,15.508,15.657,31471,0
2017-02-14,15.856,15.906,15.458,15.558,23288,0
2017-02-15,15.508,15.657,15.409,15.508,15027,0
2017-02-16,15.856,15.856,14.961,15.061,11066,0
2017-02-17,15.061,15.11,14.812,15.061,16060,0
2017-02-21,15.177,15.177,14.961,15.061,8546,0
2017-02-22,15.006,15.11,14.955,15.011,6373,0
2017-02-23,15.061,15.135,14.663,14.812,19453,0
2017-02-24,14.601,14.911,14.564,14.812,18537,0
2017-02-27,14.862,15.259,14.812,14.911,40459,0
2017-02-28,14.812,14.812,14.514,14.514,31519,0
2017-03-01,14.862,16.154,14.762,15.955,28715,0
2017-03-02,15.906,15.906,15.259,15.657,69932,0
2017-03-03,15.558,15.756,14.216,14.365,34695,0
2017-03-06,14.414,14.564,14.315,14.564,21956,0
2017-03-07,14.514,14.762,14.166,14.365,28648,0
2017-03-08,14.464,14.564,14.166,14.265,19669,0
2017-03-09,14.216,14.464,13.222,13.271,38695,0
2017-03-10,13.42,13.669,13.371,13.569,35648,0
2017-03-13,13.669,14.414,13.669,14.315,22840,0
2017-03-14,14.116,14.116,13.122,13.271,46749,0
2017-03-15,13.42,14.066,13.42,14.066,17020,0
2017-03-16,14.066,14.762,14.066,14.613,15203,0
2017-03-17,14.663,15.011,14.315,15.011,52998,0
2017-03-20,14.858,14.911,13.917,14.365,22984,0
2017-03-21,14.414,14.414,13.719,13.818,29363,0
2017-03-22,13.818,14.143,13.768,13.868,26873,0
2017-03-23,13.967,14.663,13.868,14.464,22761,0
2017-03-24,14.514,14.613,13.818,13.868,14393,0
2017-03-27,13.619,14.017,13.569,13.669,18925,0
2017-03-28,13.619,14.762,13.619,14.762,49752,0
2017-03-29,14.613,14.961,13.967,14.166,63841,0
2017-03-30,14.166,14.404,13.917,14.315,33946,0
2017-03-31,14.017,14.265,13.917,13.967,23184,0
2017-04-03,13.967,14.116,13.719,13.818,46173,0
2017-04-04,13.669,13.868,13.222,13.371,47948,0
2017-04-05,13.619,13.719,13.122,13.222,35114,0
2017-04-06,13.321,14.066,13.072,13.47,33845,0
2017-04-07,13.669,14.762,13.569,14.414,101283,0
2017-04-10,14.464,15.259,14.464,15.16,71193,0
2017-04-11,15,17,15,16.85,98945,0
2017-04-12,16.5,17,16.1,16.15,140491,0
2017-04-13,16.15,16.15,15,15.5,50413,0
2017-04-17,15.5,15.5,13.95,14.25,25854,0
2017-04-18,14.25,14.65,13.9,14.2,23315,0
2017-04-19,14.1,14.3,13.45,13.5,22210,0
2017-04-20,13.6,14.775,13.6,14.65,42868,0
2017-04-21,14.6,14.75,14.35,14.35,20760,0
2017-04-24,14.75,15.2,14.5,14.95,33712,0
2017-04-25,15.1,15.4792,14.8,14.85,18833,0
2017-04-26,14.8,15.45,14.7247,15.3,27563,0
2017-04-27,15.2,15.4,15.05,15.15,17770,0
2017-04-28,15.05,15.0826,14.45,14.55,13421,0
2017-05-01,14.5,15.05,14.4,14.8,19001,0
2017-05-02,14.75,15.075,14.45,14.5,9315,0
2017-05-03,14.5,14.75,13.95,14,20925,0
2017-05-04,14,14.45,14,14.4,12289,0
2017-05-05,14.4,14.9,14.2,14.75,14093,0
2017-05-08,14.75,15.45,14.2,15.3,20394,0
2017-05-09,14.95,14.95,14.05,14.6,38496,0
2017-05-10,14.7,15.45,14.45,15.35,62775,0
2017-05-11,15.35,16,15.2,15.8,35480,0
2017-05-12,15.7,15.925,15.5,15.75,38780,0
2017-05-15,15.9,16.3,15.85,16.25,34864,0
2017-05-16,16.15,16.25,15,16.05,28672,0
2017-05-17,15.65,16,15.5,15.75,22880,0
2017-05-18,15.75,16.45,15.7,15.85,23250,0
2017-05-19,16.05,16.3,15.75,16,29508,0
2017-05-22,16,16.15,15.85,16.15,20038,0
2017-05-23,16.1,16.45,15.8,16.35,18520,0
2017-05-24,16.2,16.9838,16.1,16.2,23443,0
2017-05-25,16.25,16.25,15.9,16.05,30635,0
2017-05-26,15.9,15.965,15.45,15.9,17599,0
2017-05-30,15.725,16.1506,15.35,15.4,20445,0
2017-05-31,15.45,15.75,15.35,15.7,43586,0
2017-06-01,15.75,17.205,15.75,16.7,81107,0
2017-06-02,16.9,17.1,16.6,16.7,55361,0
2017-06-05,16.7,16.7,15.95,16,26544,0
2017-06-06,15.9,16.3,15.8,16.15,20073,0
2017-06-07,16.25,16.3,15.55,16.1,37551,0
2017-06-08,16.1,16.55,16.05,16.45,49098,0
2017-06-09,16.75,16.8,16.2,16.55,56300,0
2017-06-12,16.9,16.9,16,16.2,48784,0
2017-06-13,16.2,16.65,16.1,16.2,33047,0
2017-06-14,16.15,16.25,15.75,15.75,51571,0
2017-06-15,15.05,15.25,14.169,14.6,49199,0
2017-06-16,14.25,14.55,14.1303,14.3,36403,0
2017-06-19,14.15,14.595,14,14.35,37599,0
2017-06-20,14.35,14.375,13.8,13.85,50540,0
2017-06-21,13.9,13.9,12.9,12.95,48295,0
2017-06-22,13,13.05,12.6,12.6,39852,0
2017-06-23,12.8,12.975,12.455,12.6,99581,0
2017-06-26,12.65,12.75,12.4,12.55,16882,0
2017-06-27,12.65,12.7,12.5,12.5,17224,0
2017-06-28,12.55,13.6,12.55,13.5,23312,0
2017-06-29,13.55,14.5,13.5,14.4,51609,0
2017-06-30,14.5,14.9,14.5,14.75,49843,0
2017-07-03,14.75,15.15,14.5,15.15,36150,0
2017-07-05,15.1,15.1,13.95,14.4,31802,0
2017-07-06,14.35,14.8,14.2089,14.5,23756,0
2017-07-07,14.605,14.85,14.4,14.55,37242,0
2017-07-10,14.45,14.95,14.45,14.75,17553,0
2017-07-11,14.75,14.85,14.25,14.7,22975,0
2017-07-12,14.95,15.1,14.4,15.05,16934,0
2017-07-13,15,15.05,14.5,14.6,10097,0
2017-07-14,14.65,14.8,14.35,14.55,16526,0
2017-07-17,14.55,14.85,14.45,14.5,18562,0
2017-07-18,14.5,14.7,14.1,14.4,12673,0
2017-07-19,14.4,14.65,14,14.65,58323,0
2017-07-20,14.5,14.9,14.475,14.9,15519,0
2017-07-21,15.15,15.2,14.4,14.6,36860,0
2017-07-24,14.4,14.7,14.15,14.5,23092,0
2017-07-25,14.75,15.1,14.6,14.75,35183,0
2017-07-26,14.65,15,14.15,14.15,23700,0
2017-07-27,14.25,14.4,13.95,14.2,28688,0
2017-07-28,14.15,14.35,14,14.15,27639,0
2017-07-31,14.0702,14.7,14.024,14.45,25137,0
2017-08-01,14.5,14.7,14.25,14.5,20229,0
2017-08-02,14.45,14.6,14.3,14.4,11339,0
2017-08-03,14.35,14.65,14.1312,14.35,11725,0
2017-08-04,14.3319,14.35,13.4,13.4,21572,0
2017-08-07,13.15,13.6,12.86,13.35,31499,0
2017-08-08,12.75,14.5,12.7,13.55,29669,0
2017-08-09,14.35,14.45,13.9,14.05,28642,0
2017-08-10,14.05,14.05,13.65,13.7,44896,0
2017-08-11,13.8,13.8,13.45,13.55,16236,0
2017-08-14,13.7,13.7,13.4,13.5,29891,0
2017-08-15,13.4,13.6,13.2,13.4,71745,0
2017-08-16,13.65,13.65,13.15,13.45,32368,0
2017-08-17,13.35,13.85,13.35,13.55,19416,0
2017-08-18,13.35,13.5,13.25,13.35,18143,0
2017-08-21,13.3,13.6,13.15,13.2,16920,0
2017-08-22,13.2,14.05,13.2,13.65,22016,0
2017-08-23,13.55,13.75,13.4,13.45,14861,0
2017-08-24,13.6,13.6,13.2,13.3,15885,0
2017-08-25,13.3,13.6,13.3,13.45,15043,0
2017-08-28,13.495,13.6,13.4,13.5,15942,0
2017-08-29,13.4,14.25,13.4,14.05,33549,0
2017-08-30,14.1,14.6,14,14.55,11485,0
2017-08-31,14.65,15.4,14.65,15.4,31017,0
2017-09-01,15.55,15.55,15.25,15.45,15072,0
2017-09-05,15.35,15.65,14.9,15.55,59568,0
2017-09-06,15.55,16.2,15.55,16.15,48607,0
2017-09-07,16.15,16.35,15.9,16.3,36616,0
2017-09-08,16.1,16.55,16,16.5,19302,0
2017-09-11,16.45,16.6,16.15,16.35,27498,0
2017-09-12,16.45,16.65,16.2,16.5,20456,0
2017-09-13,16.35,16.95,16.35,16.7,32502,0
2017-09-14,16.6538,17.35,16.5,17.25,35824,0
2017-09-15,17.3,17.75,17.1,17.6,100057,0
2017-09-18,17.6,18,17.525,17.95,32852,0
2017-09-19,18,18.25,17.65,18.05,41112,0
2017-09-20,18,18,17.3,17.6,24402,0
2017-09-21,17.45,17.65,17.25,17.35,24291,0
2017-09-22,17.3,17.5,16.85,17.25,30368,0
2017-09-25,17.15,17.925,17.15,17.9,20021,0
2017-09-26,17.9,18.145,17.85,17.9,20519,0
2017-09-27,17.9,18.2,17.75,18.05,27288,0
2017-09-28,18.05,18.1,17.7,17.85,20942,0
2017-09-29,17.726,17.75,17.4,17.4,19053,0
2017-10-02,17.2,18.25,17.2,18.05,45084,0
2017-10-03,18,18.05,17.7,17.8,16882,0
2017-10-04,17.675,17.675,16.95,17,18716,0
2017-10-05,17.1,17.44,16.9,17.4,16847,0
2017-10-06,17.3681,17.45,17.3,17.4,18975,0
2017-10-09,17.3,17.65,17.19,17.45,20311,0
2017-10-10,17.45,17.6532,17.25,17.5,15295,0
2017-10-11,17.4,17.8,17.4,17.55,15920,0
2017-10-12,17.65,18.05,17.65,17.75,15628,0
2017-10-13,17.8,18,17.5,17.8,24251,0
2017-10-16,17.9,18.104,17.1,17.25,22739,0
2017-10-17,17.4,17.675,17.05,17.15,20486,0
2017-10-18,17.3,17.55,17.2,17.45,15789,0
2017-10-19,17.15,18.1,17.15,18.05,17015,0
2017-10-20,18.1,18.595,18.05,18.25,22465,0
2017-10-23,18.2,18.35,18.1,18.3,15753,0
2017-10-24,18.25,18.34,17.95,18.1,18689,0
2017-10-25,18,18,17.5,17.65,21834,0
2017-10-26,17.7,17.7,17.2,17.2,10763,0
2017-10-27,17.05,17.35,16.7,17.15,16845,0
2017-10-30,17,17.1,16.9,17.1,15632,0
2017-10-31,17.1,17.1,16.5,16.55,18254,0
2017-11-01,16.7,17.4,16.4,16.4,29539,0
2017-11-02,16.75,17.105,16.75,16.9,4692,0
2017-11-03,17.2,18,16.9,17.1,28165,0
2017-11-06,15,16,14.6,14.95,50675,0
2017-11-07,14.75,15.35,14.75,15.1,23324,0
2017-11-08,15,15,14.4,14.55,41765,0
2017-11-09,14.4,14.8571,14.35,14.4,29585,0
2017-11-10,14.45,14.8,14.35,14.35,10493,0
