Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.269,34.047,33.148,33.977,273466,0
2005-02-28,33.788,34.29,33.485,33.745,264062,0
2005-03-01,33.839,34.775,33.806,34.74,263668,0
2005-03-02,34.5,34.914,34.5,34.733,241879,0
2005-03-03,34.94,34.958,34.212,34.248,430833,0
2005-03-04,34.647,34.714,34.241,34.656,252270,0
2005-03-07,34.5,34.707,34.186,34.186,270562,0
2005-03-08,34.596,34.697,34.015,34.056,202664,0
2005-03-09,34.015,34.665,33.529,34.047,128464,0
2005-03-10,34.333,34.558,34.005,34.144,111834,0
2005-03-11,34.463,34.612,33.7,34.056,398006,0
2005-03-14,33.902,34.369,33.884,34.186,292821,0
2005-03-15,34.135,34.531,33.927,34.083,277257,0
2005-03-16,33.902,34.404,33.831,33.954,122776,0
2005-03-17,33.848,34.204,33.717,33.78,139661,0
2005-03-18,33.902,34.093,33.606,33.917,177382,0
2005-03-21,33.668,33.909,33.51,33.571,112405,0
2005-03-22,33.58,33.986,33.372,33.407,88039,0
2005-03-23,33.278,33.321,32.707,32.956,321741,0
2005-03-24,32.79,33.823,32.765,33.241,100542,0
2005-03-28,33.328,33.458,32.748,32.748,75603,0
2005-03-29,32.401,32.583,32.142,32.228,170632,0
2005-03-30,32.315,32.887,32.184,32.879,142445,0
2005-03-31,32.896,32.896,32.193,32.41,94007,0
2005-04-01,32.481,32.862,32.228,32.688,96678,0
2005-04-04,32.324,32.601,31.406,31.995,175889,0
2005-04-05,31.725,32.298,31.284,31.743,147757,0
2005-04-06,31.838,32.17,31.772,31.788,166453,0
2005-04-07,31.735,32.177,31.725,32.072,23984,0
2005-04-08,31.943,32.202,31.553,31.553,79253,0
2005-04-11,31.563,31.707,31.077,31.137,81771,0
2005-04-12,31.077,31.613,30.608,31.371,95804,0
2005-04-13,31.319,31.415,30.41,30.514,77092,0
2005-04-14,30.444,31.311,30.41,30.417,165165,0
2005-04-15,30.4,30.928,28.806,29.386,264897,0
2005-04-18,29.491,29.562,28.876,28.971,130718,0
2005-04-19,29.092,29.646,28.592,29.456,195714,0
2005-04-20,29.196,29.483,28.73,28.902,311755,0
2005-04-21,29.085,31.049,28.971,30.046,389408,0
2005-04-22,29.89,30.304,28.893,29.223,122713,0
2005-04-25,29.447,29.986,29.248,29.986,62155,0
2005-04-26,29.623,30.107,28.946,29.021,87550,0
2005-04-27,28.938,29.646,28.687,29.24,63609,0
2005-04-28,29.085,29.12,28.009,28.06,165891,0
2005-04-29,28.407,28.468,27.576,28.175,212813,0
2005-05-02,28.383,28.806,28.06,28.348,105147,0
2005-05-03,28.477,28.695,28.348,28.424,97445,0
2005-05-04,28.338,29.631,28.322,29.515,180443,0
2005-05-05,29.534,29.562,28.858,29.196,108350,0
2005-05-06,29.483,29.631,29.128,29.257,77983,0
2005-05-09,29.386,29.724,29.274,29.64,73255,0
2005-05-10,29.396,29.396,28.868,29.058,120587,0
2005-05-11,29.12,29.786,28.961,29.456,125325,0
2005-05-12,29.396,29.631,29.085,29.128,125823,0
2005-05-13,29.475,29.654,29.085,29.377,105439,0
2005-05-16,29.654,30.013,29.24,29.838,153210,0
2005-05-17,29.949,29.949,29.257,29.646,66147,0
2005-05-18,29.742,30.791,29.742,30.575,114350,0
2005-05-19,30.757,31.267,30.548,31.189,150885,0
2005-05-20,31.226,31.781,31.129,31.536,114634,0
2005-05-23,31.519,31.892,31.492,31.892,117936,0
2005-05-24,31.632,31.856,31.101,31.666,98001,0
2005-05-25,31.743,31.743,30.687,31.049,128060,0
2005-05-26,31.101,31.735,31.101,31.353,165137,0
2005-05-27,31.692,32.455,28.348,29.431,1755618,0
2005-05-31,29.544,30.209,28.938,29.786,735763,0
2005-06-01,29.812,30.271,29.613,29.881,425680,0
2005-06-02,29.778,30.548,29.778,30.548,128799,0
2005-06-03,30.437,30.557,29.923,30.004,155153,0
2005-06-06,29.812,30.36,29.812,29.977,238730,0
2005-06-07,30.116,30.972,30.107,30.323,167132,0
2005-06-08,30.228,30.677,29.915,29.915,103653,0
2005-06-09,29.89,30.35,29.742,30.332,126973,0
2005-06-10,30.071,30.583,29.931,30.053,144077,0
2005-06-13,29.977,30.139,29.206,29.309,252681,0
2005-06-14,29.413,29.977,29.283,29.977,148189,0
2005-06-15,30.053,30.107,29.264,29.77,239120,0
2005-06-16,29.646,30.35,29.64,30.304,189769,0
2005-06-17,30.41,30.669,30.177,30.246,251918,0
2005-06-20,30.148,30.304,29.89,29.89,119342,0
2005-06-21,29.995,30.02,29.544,29.778,162904,0
2005-06-22,29.7,30.367,29.7,30.246,218081,0
2005-06-23,30.246,30.486,29.821,30.028,214904,0
2005-06-24,29.804,29.915,29.136,29.534,434268,0
2005-06-27,29.64,29.778,29.187,29.544,231125,0
2005-06-28,29.828,30.288,29.386,30.203,141573,0
2005-06-29,30.132,30.902,29.959,30.651,254761,0
2005-06-30,30.505,30.86,30.495,30.669,148312,0
2005-07-01,30.687,30.972,30.279,30.592,179491,0
2005-07-05,30.453,31.049,30.261,31.049,214634,0
2005-07-06,31.085,31.181,30.703,30.919,237617,0
2005-07-07,30.693,31.276,30.332,31.101,98334,0
2005-07-08,31.093,31.613,30.771,31.569,244493,0
2005-07-11,31.415,32.054,31.335,31.934,172625,0
2005-07-12,31.804,31.804,30.981,31.587,213824,0
2005-07-13,31.622,31.846,31.302,31.587,141688,0
2005-07-14,31.519,31.829,31.257,31.45,212546,0
2005-07-15,31.327,31.883,31.327,31.846,182790,0
2005-07-18,31.716,31.838,31.606,31.743,216049,0
2005-07-19,31.753,32.827,31.632,32.758,117517,0
2005-07-20,32.55,33.148,32.184,33.095,65547,0
2005-07-21,33.164,33.164,32.184,32.202,85351,0
2005-07-22,32.184,33.034,32.184,33.034,87100,0
2005-07-25,33.053,33.485,32.583,32.982,236618,0
2005-07-26,32.966,33.192,32.221,32.817,202016,0
2005-07-27,33.024,33.304,32.481,32.982,122675,0
2005-07-28,32.982,33.044,32.401,32.782,293475,0
2005-07-29,38.64,39.802,37.08,37.947,893739,0
2005-08-01,37.739,38.987,37.037,37.27,518715,0
2005-08-02,37.307,37.515,36.794,37.167,222265,0
2005-08-03,36.935,38.11,36.846,37.964,322518,0
2005-08-04,37.879,37.92,37.307,37.4,106899,0
2005-08-05,37.297,37.626,37.143,37.143,93067,0
2005-08-08,37.254,37.315,36.448,36.856,110580,0
2005-08-09,36.811,37.227,36.718,36.925,89591,0
2005-08-10,37.003,37.471,36.388,36.448,159724,0
2005-08-11,36.525,37.436,36.525,37.254,159342,0
2005-08-12,37.018,37.018,35.867,36.162,148621,0
2005-08-15,36.033,37.254,35.695,37.037,151871,0
2005-08-16,37.037,37.037,35.913,35.962,109575,0
2005-08-17,35.875,36.846,35.668,36.388,90827,0
2005-08-18,36.221,36.475,35.79,35.997,54628,0
2005-08-19,35.913,36.438,35.913,36.326,129139,0
2005-08-22,36.179,36.777,35.781,36.663,133552,0
2005-08-23,36.475,37.027,36.214,36.258,60684,0
2005-08-24,36.345,36.952,36.214,36.421,69164,0
2005-08-25,36.421,36.952,36.372,36.898,93478,0
2005-08-26,36.993,37.09,36.412,36.916,133676,0
2005-08-29,36.785,37.157,36.484,37.096,112243,0
2005-08-30,36.961,37.428,36.743,37.124,89839,0
2005-08-31,37.106,37.366,36.709,37.227,139536,0
2005-09-01,37.143,37.357,37.106,37.263,128735,0
2005-09-02,37.106,37.393,37.055,37.236,132226,0
2005-09-06,37.167,37.462,37.072,37.254,128265,0
2005-09-07,37.08,37.315,36.888,37.307,128016,0
2005-09-08,37.063,37.825,37.063,37.357,198809,0
2005-09-09,37.453,37.556,37.157,37.307,143454,0
2005-09-12,37.331,37.453,37.08,37.254,132186,0
2005-09-13,37.072,37.246,36.484,36.837,67474,0
2005-09-14,36.831,37.254,36.622,36.682,67944,0
2005-09-15,36.777,37.185,36.743,37.08,58158,0
2005-09-16,37.254,37.532,37.151,37.227,311728,0
2005-09-19,37.072,37.254,36.821,36.821,54187,0
2005-09-20,36.802,36.985,35.781,36.015,60867,0
2005-09-21,36.005,36.127,34.83,35.074,115937,0
2005-09-22,35.339,35.721,34.974,35.261,116216,0
2005-09-23,35.348,35.936,35.089,35.85,99425,0
2005-09-26,35.954,36.336,35.772,36.058,91151,0
2005-09-27,36.248,36.3,35.563,35.99,135307,0
2005-09-28,35.746,36.127,34.697,35.686,87109,0
2005-09-29,35.746,36.735,35.469,36.31,74665,0
2005-09-30,36.438,36.613,36.094,36.354,52490,0
2005-10-03,36.214,36.811,36.145,36.179,86694,0
2005-10-04,36.395,36.421,35.841,35.875,52691,0
2005-10-05,35.772,35.894,34.687,34.707,77924,0
2005-10-06,34.656,35.226,34.222,34.863,113789,0
2005-10-07,34.775,35.391,34.775,35.147,79735,0
2005-10-10,35.12,35.271,34.49,34.697,49277,0
2005-10-11,34.785,34.83,32.836,33.321,182004,0
2005-10-12,33.313,33.771,32.896,33.458,160080,0
2005-10-13,33.287,33.51,32.765,33.232,134966,0
2005-10-14,33.407,33.407,32.782,33.313,99253,0
2005-10-17,34.015,35.12,33.52,34.984,246307,0
2005-10-18,34.74,35.348,34.448,34.672,179705,0
2005-10-19,34.749,35.875,33.945,35.79,186751,0
2005-10-20,35.875,36.084,34.3,34.697,122809,0
2005-10-21,34.647,35.65,34.516,34.697,115801,0
2005-10-24,34.82,34.82,33.927,34.775,152006,0
2005-10-25,34.74,34.785,34.047,34.422,114021,0
2005-10-26,34.568,34.749,33.927,34.212,101062,0
2005-10-27,34.117,34.43,33.063,34.047,178182,0
2005-10-28,34.135,34.324,33.278,34.135,132114,0
2005-10-31,34.308,35.129,33.78,34.757,201969,0
2005-11-01,35.046,35.113,33.893,34.83,222966,0
2005-11-02,36.718,40.235,36.448,39.072,1207877,0
2005-11-03,39.031,39.15,37.548,37.888,485016,0
2005-11-04,38.172,38.919,37.722,38.493,254369,0
2005-11-07,38.692,39.099,37.989,38.718,205272,0
2005-11-08,38.718,39.317,38.623,39.143,177244,0
2005-11-09,39.211,39.62,38.901,39.168,166883,0
2005-11-10,39.42,39.663,38.857,39.454,173552,0
2005-11-11,39.403,39.817,39.057,39.543,150172,0
2005-11-14,39.349,39.768,39.281,39.768,117783,0
2005-11-15,39.768,39.853,38.476,38.64,178047,0
2005-11-16,39.108,39.281,38.476,38.987,136483,0
2005-11-17,39.186,39.853,38.813,39.853,100035,0
2005-11-18,40.01,40.035,39.403,39.863,222654,0
2005-11-21,39.974,40.259,39.721,40.069,82927,0
2005-11-22,40.251,40.313,39.653,39.947,85275,0
2005-11-23,40.087,40.087,39.515,39.558,79133,0
2005-11-25,39.931,39.974,39.445,39.906,19112,0
2005-11-28,39.704,41.143,39.704,40.06,127979,0
2005-11-29,40.423,40.432,39.177,39.403,111505,0
2005-11-30,39.627,41.152,39.627,40.467,153642,0
2005-12-01,40.711,41.648,40.711,41.143,154903,0
2005-12-02,41.006,41.498,40.348,41.465,184768,0
2005-12-05,41.535,41.778,40.823,41.612,257540,0
2005-12-06,41.585,42.651,41.585,42.174,191522,0
2005-12-07,42.306,42.625,42.174,42.373,153293,0
2005-12-08,42.252,42.528,41.385,41.778,85433,0
2005-12-09,41.914,42.859,41.725,42.425,60293,0
2005-12-12,42.852,43.424,42.772,43.119,118898,0
2005-12-13,43.264,43.632,42.687,43.388,124698,0
2005-12-14,43.216,43.706,43.004,43.681,117151,0
2005-12-15,43.56,43.56,41.568,42.192,203546,0
2005-12-16,42.167,42.6,41.568,41.778,216234,0
2005-12-19,41.811,41.811,40.823,41.108,107164,0
2005-12-20,40.874,42.314,40.874,41.576,176451,0
2005-12-21,41.976,42.314,41.316,42.314,77518,0
2005-12-22,42.167,42.754,42.113,42.6,55977,0
2005-12-23,42.797,42.843,42.244,42.745,53668,0
2005-12-27,42.772,42.788,41.603,41.802,74910,0
2005-12-28,42.012,42.012,41.091,41.585,92012,0
2005-12-29,41.612,41.811,41.325,41.48,52839,0
2005-12-30,41.169,41.576,40.955,41.048,91531,0
2006-01-03,41.013,41.638,39.887,41.576,196508,0
2006-01-04,41.457,42.122,41.309,42.02,215884,0
2006-01-05,42.02,42.167,41.932,41.932,141069,0
2006-01-06,42.202,42.625,41.768,42.409,158258,0
2006-01-09,42.451,42.901,42.451,42.772,180147,0
2006-01-10,42.306,43.509,42.306,43.283,104285,0
2006-01-11,43.406,44.228,43.291,44.169,266401,0
2006-01-12,43.934,43.986,43.198,43.283,92268,0
2006-01-13,43.499,43.664,42.989,43.353,42950,0
2006-01-17,43.198,43.424,42.884,43.119,86744,0
2006-01-18,43.042,43.752,42.538,43.744,94626,0
2006-01-19,43.752,43.916,43.25,43.796,146438,0
2006-01-20,43.968,43.996,42.572,42.825,110514,0
2006-01-23,42.947,43.655,42.884,43.119,82969,0
2006-01-24,43.033,44.376,42.996,44.064,98529,0
2006-01-25,44.142,44.142,43.371,43.726,107484,0
2006-01-26,43.814,44.687,43.587,44.376,100638,0
2006-01-27,44.669,45.319,43.64,45.173,169343,0
2006-01-30,45.053,45.137,43.925,44.114,121506,0
2006-01-31,43.96,44.064,43.144,43.865,214230,0
2006-02-01,47.216,47.97,45.717,46.04,657666,0
2006-02-02,45.707,45.884,43.897,44.523,258589,0
2006-02-03,44.184,44.359,43.527,43.69,114942,0
2006-02-06,43.769,44.6,43.57,44.313,127463,0
2006-02-07,44.471,44.835,43.371,43.664,124978,0
2006-02-08,43.76,44.402,43.681,44.005,110555,0
2006-02-09,43.941,44.669,43.69,43.698,74843,0
2006-02-10,43.655,43.873,42.33,43.198,116892,0
2006-02-13,43.283,43.406,42.528,43.24,84677,0
2006-02-14,42.451,43.154,42.003,42.937,176418,0
2006-02-15,42.687,43.291,42.504,43.144,161822,0
2006-02-16,43.207,43.318,42.754,43.25,163367,0
2006-02-17,43.318,43.318,42.651,43.084,143026,0
2006-02-21,42.996,42.996,42.391,42.659,203560,0
2006-02-22,42.668,43.084,42.035,42.703,177426,0
2006-02-23,42.391,42.451,41.666,41.914,131061,0
2006-02-24,41.829,42.314,41.594,42.02,95454,0
2006-02-27,42.192,43.518,42.138,43.075,91824,0
2006-02-28,42.884,42.947,41.108,41.395,230728,0
2006-03-01,41.629,42.391,41.489,41.847,104799,0
2006-03-02,42.192,42.314,41.472,41.871,99903,0
2006-03-03,41.656,42.192,41.189,41.377,93475,0
2006-03-06,41.292,41.292,40.808,41.246,80332,0
2006-03-07,41.143,41.404,40.026,40.276,85552,0
2006-03-08,40.173,40.59,39.204,39.663,179304,0
2006-03-09,39.853,40.114,39.09,39.593,151031,0
2006-03-10,39.543,40.198,39.428,39.74,76447,0
2006-03-13,39.939,40.649,39.922,40.105,123141,0
2006-03-14,39.913,41.359,39.913,41.013,113618,0
2006-03-15,41.143,41.585,40.693,41.489,71059,0
2006-03-16,41.68,41.966,40.622,41.039,94345,0
2006-03-17,41.283,41.44,40.503,40.666,231777,0
2006-03-20,40.52,41.091,40.415,40.997,80505,0
2006-03-21,40.838,41.489,39.947,40.148,98767,0
2006-03-22,40.139,40.823,39.731,40.614,60209,0
2006-03-23,40.683,40.683,40.043,40.356,58534,0
2006-03-24,40.475,41.377,40.164,41.274,74360,0
2006-03-27,41.369,41.472,40.918,41.143,78499,0
2006-03-28,41.091,41.422,40.59,40.703,88084,0
2006-03-29,40.971,41.612,40.598,41.422,65368,0
2006-03-30,41.568,41.802,40.798,41.325,59106,0
2006-03-31,41.404,41.862,41.197,41.629,64409,0
2006-04-03,41.629,42.043,41.152,41.457,84072,0
2006-04-04,41.343,41.732,40.313,41.135,99216,0
2006-04-05,41.359,42.113,40.918,42.099,91029,0
2006-04-06,42.106,42.721,41.413,42.33,117339,0
2006-04-07,42.538,42.843,41.544,41.666,72594,0
2006-04-10,41.498,41.847,40.936,41.143,88293,0
2006-04-11,41.404,41.404,39.558,39.74,94935,0
2006-04-12,39.817,40.442,39.472,40.069,61794,0
2006-04-13,40.122,40.721,39.712,40.34,28167,0
2006-04-17,40.259,40.423,39.117,39.74,94933,0
2006-04-18,40.043,41.621,39.62,41.621,87809,0
2006-04-19,41.648,42.425,41.648,42.252,170233,0
2006-04-20,42.382,42.703,41.594,42.409,106181,0
2006-04-21,42.489,43.052,41.802,41.88,151034,0
2006-04-24,41.957,41.957,40.33,40.657,98156,0
2006-04-25,40.865,41.179,40.235,40.987,103646,0
2006-04-26,41.316,41.732,40.649,41.023,88160,0
2006-04-27,40.754,41.793,40.216,40.566,82833,0
2006-04-28,40.475,41.152,40.122,40.649,92111,0
2006-05-01,41.274,41.274,40.251,40.313,89224,0
2006-05-02,40.711,41.135,40.114,40.356,129313,0
2006-05-03,40.423,40.892,39.897,40.711,119634,0
2006-05-04,41.006,41.274,40.399,40.971,87943,0
2006-05-05,41.404,41.44,40.83,41.223,48522,0
2006-05-08,41.013,41.498,40.83,41.066,52424,0
2006-05-09,40.892,41.897,40.583,41.666,113565,0
2006-05-10,41.666,42.106,41.246,41.432,90049,0
2006-05-11,41.335,41.422,39.211,39.342,79410,0
2006-05-12,39.195,39.334,38.3,38.457,89639,0
2006-05-15,38.119,38.119,36.475,37.341,134163,0
2006-05-16,37.357,40.657,37.357,39.809,382126,0
2006-05-17,39.445,40.183,39.273,39.853,187231,0
2006-05-18,40.148,40.892,39.966,40.051,170208,0
2006-05-19,40.105,42.651,39.939,42.052,299171,0
2006-05-22,41.759,43.518,41.759,42.989,233805,0
2006-05-23,43.207,43.231,42.003,42.043,153983,0
2006-05-24,41.966,43.362,41.585,43.327,169679,0
2006-05-25,43.734,44.169,43.24,43.906,180801,0
2006-05-26,44.106,44.628,44.035,44.416,151932,0
2006-05-30,44.529,44.798,43.996,44.219,225234,0
2006-05-31,44.443,45.319,43.856,44.748,248852,0
2006-06-01,44.99,46.862,44.471,46.723,511680,0
2006-06-02,40.069,40.259,37.037,38.485,3004948,0
2006-06-05,38.467,38.544,36.977,37.445,612947,0
2006-06-06,37.445,37.644,36.69,36.794,334103,0
2006-06-07,37.01,37.185,35.797,35.859,477996,0
2006-06-08,35.58,35.954,33.78,34.204,743526,0
2006-06-09,34.222,35.408,34.222,34.914,228049,0
2006-06-12,34.656,34.921,33.529,33.606,319660,0
2006-06-13,32.845,34.024,32.54,33.345,480303,0
2006-06-14,33.434,33.529,32.836,33.216,229542,0
2006-06-15,33.547,34.231,33.287,33.954,420066,0
2006-06-16,33.788,33.977,33.13,33.485,496049,0
2006-06-19,33.571,33.686,32.272,32.654,245766,0
2006-06-20,32.688,32.998,32.359,32.446,158589,0
2006-06-21,33.079,33.986,32.298,33.764,299907,0
2006-06-22,33.587,33.7,33.07,33.313,160407,0
2006-06-23,33.241,33.529,32.628,33.313,74744,0
2006-06-26,33.458,33.529,33.063,33.25,89026,0
2006-06-27,33.192,33.241,31.883,32.039,208804,0
2006-06-28,32.256,32.256,30.919,31.753,211586,0
2006-06-29,31.988,33.7,31.988,33.45,249591,0
2006-06-30,33.529,33.7,32.956,33.208,183935,0
2006-07-03,32.956,33.556,32.507,33.556,81013,0
2006-07-05,33.788,34.248,33.381,34.204,308913,0
2006-07-06,34.341,34.871,34.222,34.757,220544,0
2006-07-07,34.578,34.723,33.893,33.909,239392,0
2006-07-10,33.954,34.83,33.954,34.248,197272,0
2006-07-11,34.161,35.46,34.032,35.46,228812,0
2006-07-12,35.323,35.356,34.516,34.83,176314,0
2006-07-13,34.687,35.58,34.516,35.234,223204,0
2006-07-14,35.226,35.226,34.222,34.539,118788,0
2006-07-17,34.274,34.687,33.788,34.333,174316,0
2006-07-18,34.596,36.04,34.379,35.763,261226,0
2006-07-19,35.678,37.532,35.668,37.27,218287,0
2006-07-20,37.307,37.462,36.171,36.214,160811,0
2006-07-21,35.99,36.033,34.222,35.315,195013,0
2006-07-24,35.522,36.534,35.522,36.336,72796,0
2006-07-25,36.3,37.027,35.971,36.395,84975,0
2006-07-26,36.094,36.317,35.495,35.53,210333,0
2006-07-27,35.522,35.797,34.612,34.62,238760,0
2006-07-28,34.871,35.885,34.588,35.841,201618,0
2006-07-31,35.348,36.456,34.921,35.616,166475,0
2006-08-01,35.549,35.58,33.615,33.995,473105,0
2006-08-02,34.83,37.046,34.656,36.925,565218,0
2006-08-03,36.466,36.871,35.563,36.594,190581,0
2006-08-04,36.594,37.212,35.79,36.258,186162,0
2006-08-07,35.929,36.258,35.074,35.426,323735,0
2006-08-08,35.549,35.608,34.5,34.62,243769,0
2006-08-09,34.984,35.589,34.672,35.305,310063,0
2006-08-10,34.94,35.33,34.178,34.733,226793,0
2006-08-11,34.568,34.931,33.788,34.074,164668,0
2006-08-14,34.196,34.723,33.945,33.962,152883,0
2006-08-15,34.558,35.408,34.448,35.339,211450,0
2006-08-16,35.616,35.98,35.089,35.641,154462,0
2006-08-17,35.417,35.632,34.88,35.139,178044,0
2006-08-18,35.113,35.315,34.588,35.12,114559,0
2006-08-21,34.83,34.83,33.969,34.43,60027,0
2006-08-22,34.463,34.463,33.823,34.005,98267,0
2006-08-23,33.977,34.369,33.467,34.032,115102,0
2006-08-24,34.264,34.282,33.363,33.563,146415,0
2006-08-25,33.556,33.935,33.13,33.139,165112,0
2006-08-28,33.223,33.563,33.053,33.183,97762,0
2006-08-29,33.208,33.831,32.8,33.736,115802,0
2006-08-30,33.079,34.161,32.905,33.935,167392,0
2006-08-31,34.074,34.074,33.278,33.391,112115,0
2006-09-01,33.563,33.587,32.808,33.259,100895,0
2006-09-05,33.295,33.909,33.085,33.686,54297,0
2006-09-06,33.354,33.529,32.401,32.438,132228,0
2006-09-07,32.41,32.688,31.772,31.988,130930,0
2006-09-08,32.446,32.455,31.97,32.089,73014,0
2006-09-11,31.943,32.376,31.632,32.081,62342,0
2006-09-12,32.152,33.686,32.142,33.51,122522,0
2006-09-13,33.615,33.736,33.034,33.726,101003,0
2006-09-14,33.538,33.917,33.295,33.726,91274,0
2006-09-15,33.977,34.481,33.755,34.178,202679,0
2006-09-18,34.186,34.387,33.606,33.764,64489,0
2006-09-19,33.945,33.945,32.836,33.839,115581,0
2006-09-20,34.222,34.3,33.641,34.015,92396,0
2006-09-21,34.186,34.351,33.354,33.547,87616,0
2006-09-22,33.434,33.587,32.8,33.095,80117,0
2006-09-25,33.223,34.222,32.966,33.868,70136,0
2006-09-26,33.788,34.351,33.391,34.308,93136,0
2006-09-27,34.047,34.94,34.015,34.032,125566,0
2006-09-28,34.212,34.62,33.668,33.831,121364,0
2006-09-29,33.806,34.231,33.597,33.717,188384,0
2006-10-02,33.571,33.969,32.931,33.668,125848,0
2006-10-03,33.556,33.788,33.053,33.563,100615,0
2006-10-04,33.4,34.62,33.259,34.458,96570,0
2006-10-05,34.341,35.372,34.341,35.271,151215,0
2006-10-06,35.21,35.539,34.914,35.478,103759,0
2006-10-09,35.522,35.962,35.129,35.867,145147,0
2006-10-10,35.841,35.913,35.372,35.695,77633,0
2006-10-11,35.549,36.231,35.157,35.954,76681,0
2006-10-12,36.12,37.634,35.99,37.608,158640,0
2006-10-13,37.524,38.735,37.325,38.388,187031,0
2006-10-16,38.206,38.994,38.148,38.841,90284,0
2006-10-17,38.45,38.572,37.955,38.563,170993,0
2006-10-18,38.64,39.117,38.596,39.011,164681,0
2006-10-19,38.804,39.072,38.405,38.901,173675,0
2006-10-20,39.09,39.127,38.563,38.91,102736,0
2006-10-23,38.926,39.663,38.476,39.281,85159,0
2006-10-24,39.09,39.16,38.901,39.117,99672,0
2006-10-25,39.143,39.593,38.857,39.489,64550,0
2006-10-26,39.61,40.373,39.376,40.285,79033,0
2006-10-27,40.06,40.216,38.666,38.951,174041,0
2006-10-30,38.951,39.515,38.365,38.987,118359,0
2006-10-31,39.515,39.712,38.243,38.63,203326,0
2006-11-01,38.987,38.987,35.12,35.165,449599,0
2006-11-02,35.027,35.027,33.764,34.448,405585,0
2006-11-03,34.596,35.271,34.549,35.242,195837,0
2006-11-06,35.288,35.721,34.578,35.678,174033,0
2006-11-07,35.558,36.43,35.558,35.834,156945,0
2006-11-08,35.625,35.755,35.261,35.426,256273,0
2006-11-09,35.549,35.599,34.992,35.201,139982,0
2006-11-10,35.12,35.563,35.12,35.408,157869,0
2006-11-13,35.486,36.379,35.261,36.214,160835,0
2006-11-14,36.162,37.861,35.98,37.861,173523,0
2006-11-15,37.861,38.355,37.462,37.913,124771,0
2006-11-16,38.017,38.831,37.782,38.701,131324,0
2006-11-17,38.467,38.485,36.728,37.27,188172,0
2006-11-20,37.185,37.471,36.821,37.246,76808,0
2006-11-21,37.254,37.515,36.925,37.212,82037,0
2006-11-22,37.532,37.532,36.952,37.08,115586,0
2006-11-24,36.831,37.227,36.735,37.124,60592,0
2006-11-27,36.802,37.072,36.372,36.502,111574,0
2006-11-28,36.412,37.027,36.412,36.821,93942,0
2006-11-29,37.037,37.167,36.637,36.863,74740,0
2006-11-30,36.856,37.462,36.647,37.096,75964,0
2006-12-01,37.037,37.157,36.188,36.944,119349,0
2006-12-04,37.037,37.905,36.735,37.591,119364,0
2006-12-05,37.808,37.833,37.254,37.436,83971,0
2006-12-06,37.297,38.18,37.297,38.139,81471,0
2006-12-07,38.119,38.355,37.556,37.591,84106,0
2006-12-08,37.556,37.999,36.888,37.548,72434,0
2006-12-11,37.445,37.445,36.907,37.046,71957,0
2006-12-12,37.134,37.4,36.628,37.288,74434,0
2006-12-13,37.644,37.68,37.037,37.341,120557,0
2006-12-14,37.393,38.017,37.288,37.288,95946,0
2006-12-15,37.563,37.581,37.254,37.325,162249,0
2006-12-18,37.384,37.764,36.628,36.821,116527,0
2006-12-19,36.699,36.898,36.613,36.699,82278,0
2006-12-20,36.821,37.279,36.821,36.935,187049,0
2006-12-21,36.916,37.202,36.718,36.802,58819,0
2006-12-22,36.871,37.106,36.354,36.475,61919,0
2006-12-26,36.379,37.037,36.379,36.802,103473,0
2006-12-27,36.831,37.185,36.663,36.871,123412,0
2006-12-28,36.898,37.037,36.728,36.728,62302,0
2006-12-29,37.357,37.357,36.258,36.379,81594,0
2007-01-03,36.728,36.944,35.859,36.388,125783,0
2007-01-04,36.248,36.821,36.005,36.403,106054,0
2007-01-05,36.275,36.275,35.226,35.279,145413,0
2007-01-08,35.478,35.478,34.395,34.984,105054,0
2007-01-09,35.064,35.081,34.152,34.439,235050,0
2007-01-10,34.178,34.974,34.17,34.5,97614,0
2007-01-11,34.687,35.305,34.679,35.081,150756,0
2007-01-12,35.096,35.434,35.009,35.323,53264,0
2007-01-16,35.513,35.616,34.697,34.88,138763,0
2007-01-17,34.672,35.234,34.63,34.679,48034,0
2007-01-18,34.63,34.647,33.58,33.839,169597,0
2007-01-19,33.945,34.757,33.677,34.3,92202,0
2007-01-22,34.412,34.412,33.788,33.823,122780,0
2007-01-23,33.709,34.531,33.709,34.248,97917,0
2007-01-24,34.341,34.904,34.341,34.812,60754,0
2007-01-25,34.765,35.081,34.024,34.196,129010,0
2007-01-26,34.222,34.524,33.909,34.49,78489,0
2007-01-29,34.351,34.904,34.178,34.714,75989,0
2007-01-30,34.82,36.162,34.723,35.755,123891,0
2007-01-31,35.53,35.738,35.129,35.589,141364,0
2007-02-01,35.755,35.954,35.139,35.558,64926,0
2007-02-02,35.505,35.522,34.448,34.968,128299,0
2007-02-05,34.992,35.356,34.568,34.949,113296,0
2007-02-06,35.074,35.081,34.231,34.992,91416,0
2007-02-07,35.064,35.391,34.596,35.027,80192,0
2007-02-08,34.871,35.174,34.63,35.147,79615,0
2007-02-09,35.165,35.408,34.109,34.656,134350,0
2007-02-12,34.516,34.974,34.264,34.765,152697,0
2007-02-13,36.388,36.952,35.391,35.772,514455,0
2007-02-14,35.781,35.904,34.931,35.234,351140,0
2007-02-15,35.288,35.288,34.931,35.21,142527,0
2007-02-16,35.201,35.201,34.656,35,138668,0
2007-02-20,35,35,34.612,34.921,130050,0
2007-02-21,34.765,34.94,34.568,34.765,95860,0
2007-02-22,34.83,34.904,34.274,34.43,113367,0
2007-02-23,34.324,34.656,34.186,34.588,104229,0
2007-02-26,34.785,34.785,33.917,34.117,140179,0
2007-02-27,33.868,33.917,32.853,32.853,190878,0
2007-02-28,32.817,33.416,32.022,32.817,157864,0
2007-03-01,32.124,33.485,32.022,33.155,185745,0
2007-03-02,33.044,33.563,31.943,31.979,208877,0
2007-03-05,31.892,32.315,31.509,31.924,229506,0
2007-03-06,32.281,32.351,31.856,32.228,198621,0
2007-03-07,32.142,32.646,31.484,31.569,190459,0
2007-03-08,31.856,31.988,30.669,31,305838,0
2007-03-09,31.077,31.292,30.8,30.836,291937,0
2007-03-12,30.766,31.069,30.453,31,233228,0
2007-03-13,30.74,30.972,30.036,30.088,245241,0
2007-03-14,30.013,30.791,30.013,30.531,248500,0
2007-03-15,30.583,30.809,30.116,30.722,123161,0
2007-03-16,30.538,30.972,30.304,30.747,280029,0
2007-03-19,30.928,31.129,30.771,30.895,88149,0
2007-03-20,30.868,31.302,30.583,31.257,114632,0
2007-03-21,31.189,31.951,31.042,31.916,141378,0
2007-03-22,31.934,31.988,31.536,31.781,241632,0
2007-03-23,31.707,32.054,31.587,31.829,148321,0
2007-03-26,31.781,32.133,31.5,32.054,161809,0
2007-03-27,31.934,31.934,31.311,31.64,75275,0
2007-03-28,31.415,31.666,31.154,31.39,225106,0
2007-03-29,31.569,31.692,30.693,31.129,143742,0
2007-03-30,31.217,31.673,31.217,31.658,112308,0
2007-04-02,31.829,31.883,31.319,31.597,82595,0
2007-04-03,31.883,32.41,31.796,32.342,104738,0
2007-04-04,32.238,32.49,31.934,32.359,126362,0
2007-04-05,32.446,32.871,32.054,32.853,123049,0
2007-04-09,32.871,32.924,32.49,32.574,103277,0
2007-04-10,32.671,33.112,32.671,33.053,64537,0
2007-04-11,33.13,33.328,32.697,33.216,154647,0
2007-04-12,33.095,33.717,32.782,33.477,136295,0
2007-04-13,33.7,33.7,32.915,32.924,283507,0
2007-04-16,33.079,33.416,33.079,33.354,179434,0
2007-04-17,33.321,33.868,33.201,33.839,153299,0
2007-04-18,33.641,33.893,33.425,33.529,92803,0
2007-04-19,33.7,33.7,32.714,32.862,83319,0
2007-04-20,33.164,33.764,32.939,33.538,108729,0
2007-04-23,33.492,33.677,33.104,33.25,59888,0
2007-04-24,33.641,33.686,32.924,33.345,118711,0
2007-04-25,33.597,33.597,32.773,32.879,127987,0
2007-04-26,32.871,32.974,32.49,32.54,341692,0
2007-04-27,32.498,32.68,32.383,32.531,177654,0
2007-04-30,32.609,32.654,31.536,31.569,131674,0
2007-05-01,31.682,32.289,31.406,32.072,114271,0
2007-05-02,32.029,32.765,32.029,32.481,96549,0
2007-05-03,32.481,32.998,32.359,32.707,179783,0
2007-05-04,32.714,33.007,32.507,33.007,90251,0
2007-05-07,32.992,33.241,32.732,32.998,99619,0
2007-05-08,32.915,34.558,32.351,33.962,217748,0
2007-05-09,33.806,34.687,33.372,34.49,182186,0
2007-05-10,34.508,34.508,33.391,33.425,242887,0
2007-05-11,33.606,34.152,33.391,33.745,121261,0
2007-05-14,33.726,33.726,32.939,33.079,114736,0
2007-05-15,33.192,33.485,32.671,32.671,80267,0
2007-05-16,32.664,33.345,32.638,33.345,79481,0
2007-05-17,33.174,33.458,33.063,33.223,114282,0
2007-05-18,33.241,33.425,32.982,33.287,73778,0
2007-05-21,33.174,33.745,33.024,33.095,87629,0
2007-05-22,32.697,32.697,30.332,30.885,832906,0
2007-05-23,30.747,31.924,30.538,30.771,328325,0
2007-05-24,30.85,31.319,30.557,30.963,254079,0
2007-05-25,31,31.129,30.677,31.008,135695,0
2007-05-29,30.991,31.292,30.636,31.119,147579,0
2007-05-30,30.911,31.406,30.85,31.371,106875,0
2007-05-31,31.5,31.569,31.101,31.563,227169,0
2007-06-01,31.597,31.924,30.877,31.424,239514,0
2007-06-04,31.39,31.563,31.034,31.137,157150,0
2007-06-05,30.938,30.947,29.986,30.375,322518,0
2007-06-06,30.288,30.479,30.053,30.148,221554,0
2007-06-07,29.977,30.463,29.915,30.228,351774,0
2007-06-08,30.255,30.651,30.013,30.592,147761,0
2007-06-11,30.444,31.129,30.313,30.877,301586,0
2007-06-12,30.757,31.024,30.495,30.583,269658,0
2007-06-13,30.771,31.049,30.444,31.017,155923,0
2007-06-14,31.017,31.632,31.008,31.198,157713,0
2007-06-15,31.924,32.089,31.545,32.004,249879,0
2007-06-18,32.133,32.446,31.743,32.004,79252,0
2007-06-19,31.934,32.265,31.632,32.081,90827,0
2007-06-20,32.211,32.211,31.059,31.146,165402,0
2007-06-21,31.059,31.536,30.66,31.5,135728,0
2007-06-22,31.465,31.606,31.049,31.311,271456,0
2007-06-25,31.226,31.371,30.505,30.636,131712,0
2007-06-26,30.74,30.911,30.384,30.601,145796,0
2007-06-27,30.417,31.25,30.4,31.172,135280,0
2007-06-28,31.345,31.846,30.955,31.465,306940,0
2007-06-29,35,37.063,34.549,35.85,1096498,0
2007-07-02,35.867,36.275,35.096,35.936,316704,0
2007-07-03,35.936,37.167,35.936,36.846,133245,0
2007-07-05,36.977,37.418,36.196,37.384,165434,0
2007-07-06,37.428,37.556,36.863,36.944,140782,0
2007-07-09,37.096,37.366,36.856,37.315,98070,0
2007-07-10,36.968,37.151,36.56,36.628,122339,0
2007-07-11,36.718,36.759,36.103,36.613,134006,0
2007-07-12,36.871,37.436,36.594,37.393,93324,0
2007-07-13,37.471,37.87,37.236,37.634,104992,0
2007-07-16,37.815,37.879,36.794,37.219,140035,0
2007-07-17,37.288,37.764,37.124,37.462,170399,0
2007-07-18,37.453,37.471,36.821,37.341,93336,0
2007-07-19,37.671,37.815,37.288,37.739,108440,0
2007-07-20,37.652,37.989,37.263,37.799,154632,0
2007-07-23,37.799,37.897,37.167,37.739,136629,0
2007-07-24,37.687,37.791,36.663,36.944,184983,0
2007-07-25,37.279,37.279,35.79,36.275,364736,0
2007-07-26,36.162,36.162,35.261,35.704,265897,0
2007-07-27,35.746,36.094,34.888,34.931,265960,0
2007-07-30,35,35.408,34.17,34.578,266192,0
2007-07-31,35.157,36.048,34.49,34.871,197881,0
2007-08-01,34.871,35.58,34.714,35.46,221103,0
2007-08-02,35.478,35.867,35.305,35.738,127193,0
2007-08-03,35.797,35.797,34.178,34.264,177101,0
2007-08-06,34.282,34.757,33.65,34.387,158571,0
2007-08-07,34.255,34.714,33.606,34.324,184906,0
2007-08-08,34.612,37.018,34.422,35.85,463530,0
2007-08-09,35.271,38.623,35,38.292,367746,0
2007-08-10,37.999,37.999,35.089,36.977,493334,0
2007-08-13,37.246,37.634,36.033,36.231,186979,0
2007-08-14,36.137,36.613,35.234,35.364,254784,0
2007-08-15,33.969,35.089,33.839,34.404,453624,0
2007-08-16,34.222,36.58,34.222,35.522,276243,0
2007-08-17,36.831,37.254,35.921,37.212,434436,0
2007-08-20,37.212,37.409,36.345,37.254,332555,0
2007-08-21,37.325,37.325,36.438,36.985,148394,0
2007-08-22,37.254,37.254,36.421,36.699,231216,0
2007-08-23,36.699,36.856,35.85,35.936,194065,0
2007-08-24,35.936,35.936,35.486,35.79,221957,0
2007-08-27,35.746,35.997,35.251,35.781,179489,0
2007-08-28,35.658,35.713,34.803,34.803,119178,0
2007-08-29,35.074,35.589,34.603,35.522,140651,0
2007-08-30,35.201,36.103,35.201,35.478,88591,0
2007-08-31,36.12,37.254,35.089,35.478,124977,0
2007-09-04,35.399,36.493,35.399,36.094,190018,0
2007-09-05,36.153,36.43,35.65,36.075,205314,0
2007-09-06,36.268,36.421,35.713,36.317,117209,0
2007-09-07,35.806,36.354,35.298,36.205,164909,0
2007-09-10,36.493,36.534,34.968,36.188,227324,0
2007-09-11,36.448,36.448,35.608,36.075,152924,0
2007-09-12,36.015,36.04,35.381,35.58,81756,0
2007-09-13,35.904,35.904,35.165,35.288,115405,0
2007-09-14,35.226,35.806,34.83,35.563,85128,0
2007-09-17,35.522,35.522,35.129,35.356,299368,0
2007-09-18,35.486,36.811,34.949,36.811,191648,0
2007-09-19,37.027,37.572,36.993,37.157,130697,0
2007-09-20,37.143,37.307,36.811,37.09,121937,0
2007-09-21,37.453,37.488,36.794,37.331,253120,0
2007-09-24,37.409,37.488,35.841,36.162,143358,0
2007-09-25,36.005,36.628,35.495,36.205,156036,0
2007-09-26,36.516,37.167,36.179,36.588,85633,0
2007-09-27,36.821,37.556,36.821,37.124,97768,0
2007-09-28,37.236,37.591,36.69,37.046,135005,0
2007-10-01,37.185,37.791,36.552,37.471,143404,0
2007-10-02,37.436,38.432,37.436,38.374,215084,0
2007-10-03,38.337,38.457,37.409,37.572,133586,0
2007-10-04,37.644,38.388,37.349,37.696,111976,0
2007-10-05,38.059,38.813,37.815,38.682,123378,0
2007-10-08,38.563,38.76,38.017,38.224,147009,0
2007-10-09,38.261,40.198,38.157,39.853,222245,0
2007-10-10,39.768,39.768,38.735,39.177,203609,0
2007-10-11,39.219,39.533,37.755,38.3,168423,0
2007-10-12,38.243,38.97,38.243,38.365,63331,0
2007-10-15,38.275,38.284,37.055,37.782,108757,0
2007-10-16,37.601,38.068,37.263,37.279,70533,0
2007-10-17,37.671,37.947,37.393,37.815,115900,0
2007-10-18,37.436,38.493,37.436,37.92,103679,0
2007-10-19,37.92,37.92,36.179,36.231,139085,0
2007-10-22,36.048,36.88,35.522,36.743,157298,0
2007-10-23,37.09,37.591,36.637,37.331,131874,0
2007-10-24,37.003,37.384,36.094,36.961,104519,0
2007-10-25,37.157,37.634,36.241,36.935,100468,0
2007-10-26,37.384,37.572,36.534,37.143,137424,0
2007-10-29,37.409,39.099,37.409,38.432,169481,0
2007-10-30,38.157,38.926,37.799,38.275,152472,0
2007-10-31,36.516,37.591,34.439,34.639,617459,0
2007-11-01,34.351,35.054,32.879,33.25,213468,0
2007-11-02,33.686,34.351,32.905,33.321,148658,0
2007-11-05,32.939,33.287,32.557,32.862,182912,0
2007-11-06,32.915,34.317,32.117,33.164,109335,0
2007-11-07,32.697,33.139,30.938,31.484,397440,0
2007-11-08,31.492,32.047,30.565,31.829,252029,0
2007-11-09,31.458,31.707,30.74,30.981,153645,0
2007-11-12,31.008,32.184,30.608,31.587,108503,0
2007-11-13,31.82,32.342,31.474,32.289,125786,0
2007-11-14,32.324,32.939,31.811,32.081,167059,0
2007-11-15,31.804,32.072,31.579,31.796,126108,0
2007-11-16,31.865,32.072,31.146,31.943,124890,0
2007-11-19,31.648,31.725,31.172,31.399,139244,0
2007-11-20,31.327,31.892,30.818,31.163,130698,0
2007-11-21,31.042,31.569,30.713,31.189,133961,0
2007-11-23,31.371,31.924,31.049,31.804,29997,0
2007-11-26,31.753,31.753,30.757,30.818,172802,0
2007-11-27,30.85,31.335,30.575,30.86,184158,0
2007-11-28,31.267,31.465,30.747,31.189,223879,0
2007-11-29,31.146,31.553,30.827,31.119,139475,0
2007-11-30,31.528,31.934,31.207,31.883,198828,0
2007-12-03,31.804,31.874,31.069,31.492,181497,0
2007-12-04,31.207,31.276,30.757,31.101,127156,0
2007-12-05,31.587,31.707,31.181,31.648,82935,0
2007-12-06,31.528,32.152,31.465,31.97,84592,0
2007-12-07,31.995,32.462,31.217,32.117,87320,0
2007-12-10,32.124,32.583,31.838,32.557,121477,0
2007-12-11,32.618,33.07,31.856,31.97,116547,0
2007-12-12,32.808,32.915,31.961,32.17,105203,0
2007-12-13,31.856,32.256,31.856,31.934,92257,0
2007-12-14,31.648,32.072,31.302,31.606,103732,0
2007-12-17,31.381,31.597,30.928,30.928,92566,0
2007-12-18,31.25,31.415,30.66,31.311,142879,0
2007-12-19,31.311,31.519,30.919,30.919,91494,0
2007-12-20,31.189,31.553,30.608,31.519,115331,0
2007-12-21,32.039,32.55,31.666,32.393,246160,0
2007-12-24,32.265,33.016,31.648,32.853,52503,0
2007-12-26,32.446,33.192,32.289,32.773,77496,0
2007-12-27,32.79,33.321,32.184,32.211,144174,0
2007-12-28,32.376,32.383,31.804,31.874,57201,0
2007-12-31,31.658,32.193,31.189,31.335,103648,0
2008-01-02,31.217,31.716,30.781,31.399,117905,0
2008-01-03,31.528,31.943,30.313,30.313,151527,0
2008-01-04,30.028,30.651,28.243,28.416,262382,0
2008-01-07,28.583,29.17,28.157,28.443,177480,0
2008-01-08,28.6,29.24,27.404,27.404,131897,0
2008-01-09,27.361,28.078,26.773,27.82,128250,0
2008-01-10,27.55,27.836,27.091,27.361,258498,0
2008-01-11,27.117,27.914,26.371,26.83,533493,0
2008-01-14,27.006,27.028,26.07,26.598,132829,0
2008-01-15,26.224,27.047,25.575,25.654,209437,0
2008-01-16,25.646,26.035,25.282,25.315,297734,0
2008-01-17,25.454,25.929,24.344,24.44,180716,0
2008-01-18,24.413,25.201,24.103,24.406,220324,0
2008-01-22,23.65,25.125,23.063,24.32,631603,0
2008-01-23,23.904,25.167,23.609,25.03,350669,0
2008-01-24,25.125,25.349,24.528,25.023,291211,0
2008-01-25,24.823,25.412,24.004,24.328,197179,0
2008-01-28,24.232,25.133,23.834,24.779,152339,0
2008-01-29,25.108,25.108,24.052,24.52,246199,0
2008-01-30,28.097,29.068,27.404,28.009,814291,0
2008-01-31,27.55,29.293,27.55,28.814,401431,0
2008-02-01,28.876,29.301,28.028,28.251,271031,0
2008-02-04,28.233,28.305,26.864,27.378,454444,0
2008-02-05,26.883,27.982,26.746,27.028,267509,0
2008-02-06,27.196,28.037,27.196,27.248,191258,0
2008-02-07,27.144,28.166,26.615,27.023,159573,0
2008-02-08,26.9,27.542,26.789,27.006,112564,0
2008-02-11,27.006,27.412,26.946,27.006,149332,0
2008-02-12,27.091,27.715,27.091,27.264,143820,0
2008-02-13,27.585,28.504,27.447,28.269,150976,0
2008-02-14,28.278,28.53,27.056,27.307,221376,0
2008-02-15,27.153,27.395,26.647,27.047,265831,0
2008-02-19,27.351,27.767,26.91,27.099,117118,0
2008-02-20,26.961,28.069,26.919,28.069,143032,0
2008-02-21,28.314,28.988,27.498,27.601,168569,0
2008-02-22,27.698,27.749,26.711,27.628,129442,0
2008-02-25,27.585,28.366,27.412,28.088,106895,0
2008-02-26,27.845,29.085,27.845,28.573,93065,0
2008-02-27,28.278,29.422,28.278,29.422,154030,0
2008-02-28,29.24,29.406,27.767,27.82,108232,0
2008-02-29,27.473,28.278,26.675,26.855,124358,0
2008-03-03,26.855,26.855,25.957,26.363,106013,0
2008-03-04,26.139,27.316,26.139,27.264,141129,0
2008-03-05,27.456,27.481,26.675,26.997,78018,0
2008-03-06,26.83,27.272,25.852,25.948,103037,0
2008-03-07,25.679,26.58,25.557,25.861,112956,0
2008-03-10,26.008,26.666,25.108,25.108,71270,0
2008-03-11,25.861,26.207,24.874,25.359,178275,0
2008-03-12,25.426,25.879,24.977,25.21,113893,0
2008-03-13,24.874,26.234,24.752,26.045,188327,0
2008-03-14,26.19,26.19,24.673,25.125,140995,0
2008-03-17,24.474,24.874,24.136,24.144,187786,0
2008-03-18,24.665,26.425,24.482,25.515,143219,0
2008-03-19,25.654,25.965,24.838,24.838,94892,0
2008-03-20,25.108,25.524,24.551,25.333,302691,0
2008-03-24,25.426,26.415,24.958,26.173,112205,0
2008-03-25,26.224,26.243,25.836,26.243,89333,0
2008-03-26,26.061,26.919,25.654,26.874,249162,0
2008-03-27,26.874,27.341,26.356,26.407,115110,0
2008-03-28,26.539,26.961,26.183,26.449,106733,0
2008-03-31,26.554,26.971,26.26,26.728,105088,0
2008-04-01,27.456,28.069,26.838,27.991,131456,0
2008-04-02,27.871,28.06,27.42,27.664,109225,0
2008-04-03,27.412,27.95,26.954,27.672,62037,0
2008-04-04,27.776,28.26,27.316,27.853,78208,0
2008-04-07,27.991,28.226,27.282,27.378,60581,0
2008-04-08,27.212,27.767,26.855,27.481,47718,0
2008-04-09,27.576,27.619,26.53,26.737,91678,0
2008-04-10,26.675,27.395,26.53,27.081,50538,0
2008-04-11,26.855,27.196,25.715,26.103,71978,0
2008-04-14,26.008,26.693,25.654,25.808,101778,0
2008-04-15,25.929,25.99,25.566,25.773,73917,0
2008-04-16,25.999,26.546,25.999,26.415,168595,0
2008-04-17,26.389,26.571,26.139,26.363,62013,0
2008-04-18,26.988,27.29,26.589,26.83,65019,0
2008-04-21,26.83,26.83,26.347,26.449,76073,0
2008-04-22,26.319,26.356,24.977,25.03,198016,0
2008-04-23,25.125,25.646,24.848,25.055,253673,0
2008-04-24,25.182,26.311,24.985,25.922,140004,0
2008-04-25,25.879,26.311,25.341,25.887,113780,0
2008-04-28,25.903,26.287,25.557,26.016,87786,0
2008-04-29,26.016,26.139,25.366,25.791,75397,0
2008-04-30,26.016,26.26,25.418,25.756,138315,0
2008-05-01,25.965,26.647,25.783,26.607,167741,0
2008-05-02,26.928,26.971,26.407,26.728,79917,0
2008-05-05,26.571,26.571,25.637,25.948,89741,0
2008-05-06,25.739,26.07,25.426,25.679,144659,0
2008-05-07,25.723,25.99,24.95,24.985,83026,0
2008-05-08,25.125,25.3,24.891,25.133,109272,0
2008-05-09,24.926,25.6,24.883,25.263,152160,0
2008-05-12,25.402,26.252,24.908,26.016,158315,0
2008-05-13,26.083,26.647,25.879,26.466,170284,0
2008-05-14,26.449,27.056,26.287,26.883,147840,0
2008-05-15,26.847,27.57,26.847,27.429,109118,0
2008-05-16,27.611,27.611,26.797,27.438,141737,0
2008-05-19,27.368,27.601,27.006,27.127,100830,0
2008-05-20,27.006,27.196,26.512,26.9,94152,0
2008-05-21,27.023,27.593,26.64,27.028,96239,0
2008-05-22,26.892,28.305,26.892,28.278,206691,0
2008-05-23,25.393,26.38,24.213,24.268,799203,0
2008-05-27,24.744,25.454,24.292,25.393,267201,0
2008-05-28,25.583,25.583,24.545,24.656,167999,0
2008-05-29,24.648,25.273,24.578,24.641,114016,0
2008-05-30,24.648,24.967,24.51,24.865,166512,0
2008-06-02,24.838,25.256,24.154,24.44,128877,0
2008-06-03,24.492,24.9,24.354,24.786,111930,0
2008-06-04,24.641,25.654,24.641,25.323,121430,0
2008-06-05,25.323,26.061,25.323,26.016,124715,0
2008-06-06,25.896,25.896,25.436,25.689,144486,0
2008-06-09,25.844,25.844,24.829,25.03,123995,0
2008-06-10,24.744,25.167,24.371,24.795,77426,0
2008-06-11,24.648,24.883,24.537,24.656,85953,0
2008-06-12,24.9,25.083,24.641,24.744,105086,0
2008-06-13,25.013,25.739,24.917,25.384,112845,0
2008-06-16,25.341,25.646,25.341,25.54,97314,0
2008-06-17,25.583,25.749,25.167,25.182,139003,0
2008-06-18,25.159,25.282,24.371,25.055,136953,0
2008-06-19,25.1,25.618,24.908,25.5,86762,0
2008-06-20,25.291,25.384,24.641,25.341,257879,0
2008-06-23,25.463,25.593,24.934,25.1,96422,0
2008-06-24,24.814,25.192,24.5,24.744,98013,0
2008-06-25,24.769,25.6,24.769,25.3,95229,0
2008-06-26,25.176,25.375,24.344,24.459,102564,0
2008-06-27,24.449,24.804,23.928,24.232,341175,0
2008-06-30,24.292,24.891,23.513,23.556,149952,0
2008-07-01,23.4,24.665,23.4,24.171,144283,0
2008-07-02,24.197,24.197,23.244,23.4,119532,0
2008-07-03,23.499,23.928,23.071,23.66,57814,0
2008-07-07,23.946,23.946,23.244,23.644,172699,0
2008-07-08,23.73,24.205,23.573,24.162,149806,0
2008-07-09,24.213,24.26,23.392,23.442,111679,0
2008-07-10,23.46,24.136,23.185,24.042,154295,0
2008-07-11,23.779,24.171,23.252,24.042,257461,0
2008-07-14,24.121,24.467,23.469,23.879,141455,0
2008-07-15,23.65,24.474,23.185,23.921,129969,0
2008-07-16,24.014,25.182,23.773,25.091,100527,0
2008-07-17,25.291,25.524,24.431,25.492,127641,0
2008-07-18,25.5,25.773,25.036,25.182,108750,0
2008-07-21,25.384,25.981,25.384,25.887,109423,0
2008-07-22,25.6,26.971,25.6,26.781,174212,0
2008-07-23,26.847,27.655,26.728,27.57,103397,0
2008-07-24,27.664,27.681,26.954,27.038,165574,0
2008-07-25,27.341,27.724,26.874,27.611,233243,0
2008-07-28,27.481,27.811,26.9,27.29,203101,0
2008-07-29,27.404,29.223,27.015,29.162,245561,0
2008-07-30,27.239,28.538,25.871,26.311,397783,0
2008-07-31,25.999,26.564,25.593,25.731,199380,0
2008-08-01,25.826,26.389,25.384,26.093,170781,0
2008-08-04,26.139,26.216,25.21,25.608,96673,0
2008-08-05,25.836,26.746,25.256,26.598,108059,0
2008-08-06,26.484,27.065,26.173,26.978,114438,0
2008-08-07,26.83,27.212,26.38,26.693,177864,0
2008-08-08,26.789,27.982,26.38,27.982,139277,0
2008-08-11,27.88,29.335,27.681,29.049,113847,0
2008-08-12,29.03,29.838,28.642,29.691,140120,0
2008-08-13,29.604,30.08,29.196,29.969,168081,0
2008-08-14,29.733,30.271,29.663,30.271,167977,0
2008-08-15,30.703,30.722,29.75,30.271,207753,0
2008-08-18,30.323,30.565,29.475,29.64,133563,0
2008-08-19,30.271,30.271,28.806,28.902,145720,0
2008-08-20,29.155,29.588,28.583,29.178,123447,0
2008-08-21,28.912,29.111,28.806,28.912,105268,0
2008-08-22,29.085,29.578,28.922,29.362,190250,0
2008-08-25,29.293,29.623,29.049,29.111,150460,0
2008-08-26,29.077,29.663,29.077,29.274,91618,0
2008-08-27,29.248,30.313,29.248,30.209,112641,0
2008-08-28,30.341,31.111,30.297,31.059,130822,0
2008-08-29,31.172,31.172,30.601,31.049,139488,0
2008-09-02,31.707,32.429,30.885,31.622,188464,0
2008-09-03,31.5,32.367,31.284,31.484,244526,0
2008-09-04,31.198,31.25,30.531,30.844,172651,0
2008-09-05,30.713,30.713,29.949,30.453,144353,0
2008-09-08,31.474,31.743,30.911,31.622,155952,0
2008-09-09,31.597,32.481,30.902,31.024,152236,0
2008-09-10,31.484,31.892,30.938,31.622,169197,0
2008-09-11,31.302,31.97,31.137,31.943,195633,0
2008-09-12,31.735,32.054,31.465,32.047,192462,0
2008-09-15,31.474,32.221,30.495,30.548,111801,0
2008-09-16,30.651,32.333,29.923,32.298,173310,0
2008-09-17,31.899,31.979,30.35,30.36,137262,0
2008-09-18,31.146,33.044,30.453,32.507,323916,0
2008-09-19,33.434,34.248,31.82,34.248,436477,0
2008-09-22,34.161,34.161,31.545,31.553,145420,0
2008-09-23,31.622,32.68,31.292,31.632,200686,0
2008-09-24,31.64,32.047,30.766,31.042,152582,0
2008-09-25,31.154,31.284,30.818,30.902,154265,0
2008-09-26,30.643,31.44,29.931,31.399,141179,0
2008-09-29,30.868,31.5,24.205,29.923,220160,0
2008-09-30,30.297,30.693,29.507,29.915,168066,0
2008-10-01,29.483,30.757,29.293,30.757,150889,0
2008-10-02,30.677,30.757,29.092,29.136,129476,0
2008-10-03,29.57,30.028,28.028,28.105,161256,0
2008-10-06,27.438,28.721,26.216,27.015,252116,0
2008-10-07,26.26,27.681,25.375,25.463,161797,0
2008-10-08,24.752,26.122,23.973,24.023,474466,0
2008-10-09,23.879,24.874,22.431,22.516,263186,0
2008-10-10,21.546,23.547,20.62,23.313,328920,0
2008-10-13,24.077,24.891,23.367,24.883,214269,0
2008-10-14,25.6,26.122,24.76,24.95,290975,0
2008-10-15,24.76,25.412,23.011,23.019,159887,0
2008-10-16,23.167,24.51,22.351,24.422,221783,0
2008-10-17,23.469,25.981,22.742,23.825,222153,0
2008-10-20,24.171,25.21,23.714,25.182,87323,0
2008-10-21,24.717,25.454,24.171,24.422,128670,0
2008-10-22,23.834,24.449,23.367,23.773,185541,0
2008-10-23,23.852,24.25,20.272,20.299,329608,0
2008-10-24,19.798,21.399,17.111,20.897,251450,0
2008-10-27,20.704,21.495,19.574,19.674,161056,0
2008-10-28,20.214,21.381,19.943,21.295,175724,0
2008-10-29,25.818,27.065,23.886,26.224,624739,0
2008-10-30,26.855,26.855,24.691,25.308,260946,0
2008-10-31,24.958,27.341,24.838,26.347,241216,0
2008-11-03,26.978,28.037,26.693,27.724,235762,0
2008-11-04,28.123,28.374,27.171,27.429,176190,0
2008-11-05,27.153,27.958,25.366,25.5,168085,0
2008-11-06,25.159,25.67,24.545,24.545,146479,0
2008-11-07,24.848,25.557,24.5,24.736,104297,0
2008-11-10,25.167,25.21,23.4,23.618,179270,0
2008-11-11,23.004,24.033,22.699,22.733,182333,0
2008-11-12,22.422,23.305,21.936,21.988,163360,0
2008-11-13,21.955,23.844,20.533,23.65,160540,0
2008-11-14,23.071,23.705,21.842,21.972,88687,0
2008-11-17,21.824,22.629,21.729,21.842,86499,0
2008-11-18,22.075,22.865,21.237,21.684,141509,0
2008-11-19,21.702,22.207,19.754,19.866,145617,0
2008-11-20,19.746,20.785,18.841,18.897,176574,0
2008-11-21,19.284,19.536,17.994,18.627,227698,0
2008-11-24,19.009,20.04,19.009,19.789,337683,0
2008-11-25,19.943,19.943,18.713,19.104,278970,0
2008-11-26,18.722,20.974,18.602,20.845,345935,0
2008-11-28,20.636,21.364,20.109,21.209,71411,0
2008-12-01,20.92,21.407,17.291,17.335,248285,0
2008-12-02,17.796,20.335,17.542,20.159,303544,0
2008-12-03,19.574,21.295,19.14,20.785,355822,0
2008-12-04,20.542,21.381,20.318,20.611,298554,0
2008-12-05,20.403,22.188,19.928,22.152,189303,0
2008-12-08,22.674,24.023,21.434,22.88,329801,0
2008-12-09,22.88,24.213,22.31,22.431,121022,0
2008-12-10,22.648,22.941,21.884,22.223,146443,0
2008-12-11,21.919,22.769,21.217,21.469,157910,0
2008-12-12,21.029,22.301,20.674,22.301,156405,0
2008-12-15,22.387,22.802,21.512,21.762,207067,0
2008-12-16,22.198,22.524,21.573,22.474,136014,0
2008-12-17,22.301,23.332,22.005,22.977,129076,0
2008-12-18,23.383,24.052,22.534,23.132,142904,0
2008-12-19,23.582,24.32,22.699,23.522,251321,0
2008-12-22,23.063,23.419,19.987,20.712,281834,0
2008-12-23,20.828,21.173,19.746,20.195,184544,0
2008-12-24,20.272,20.272,19.719,19.754,79883,0
2008-12-26,19.441,20.09,19.347,20.09,36077,0
2008-12-29,20.09,20.542,19.31,19.691,77879,0
2008-12-30,20.013,21.227,19.158,21.19,171216,0
2008-12-31,21.32,22.847,20.81,22.629,181014,0
2009-01-02,22.706,23.436,21.997,23.203,82853,0
2009-01-05,23.296,23.505,22.524,23.098,121750,0
2009-01-06,23.289,24.492,23.289,24.222,184176,0
2009-01-07,23.879,24.551,23.436,24.077,125658,0
2009-01-08,24.068,24.068,23.59,23.869,115645,0
2009-01-09,23.936,24.213,22.188,22.247,133889,0
2009-01-12,22.326,22.551,21.237,21.486,151263,0
2009-01-13,21.538,22.188,21.486,21.963,118107,0
2009-01-14,21.652,21.851,20.729,20.749,153968,0
2009-01-15,20.889,21.407,20.375,21.253,196488,0
2009-01-16,21.462,21.659,20.593,21.253,145337,0
2009-01-20,21.011,21.521,19.943,19.961,154684,0
2009-01-21,20.318,21.762,19.719,21.606,209282,0
2009-01-22,21.165,21.425,20.551,20.729,180410,0
2009-01-23,20.23,21.029,20.177,20.646,95694,0
2009-01-26,20.533,21.643,20.272,20.819,167069,0
2009-01-27,21.209,21.851,20.729,21.754,177256,0
2009-01-28,23.773,24.578,20.497,20.758,482671,0
2009-01-29,20.568,20.646,19.328,19.624,277086,0
2009-01-30,19.943,20.072,18.841,18.914,164214,0
2009-02-02,18.826,19.113,18.316,18.923,215377,0
2009-02-03,19.113,19.206,17.717,18.306,299811,0
2009-02-04,18.367,19.049,18.333,18.575,198513,0
2009-02-05,18.504,19,18.237,18.653,99207,0
2009-02-06,18.756,19.728,18.756,19.466,133417,0
2009-02-09,19.441,19.574,18.689,19.31,249873,0
2009-02-10,19.242,19.953,19.087,19.19,226701,0
2009-02-11,19.356,19.624,19.067,19.18,112010,0
2009-02-12,19.166,19.831,18.832,19.691,137017,0
2009-02-13,19.665,20.43,19.665,19.831,123286,0
2009-02-17,19.502,19.682,18.811,19.077,166204,0
2009-02-18,19.18,19.414,18.982,19.224,149347,0
2009-02-19,19.375,19.476,18.914,18.914,84891,0
2009-02-20,18.817,19.042,18.263,18.478,104275,0
2009-02-23,19.009,19.009,17.822,17.856,115490,0
2009-02-24,18.072,18.446,17.551,18.272,126871,0
2009-02-25,18.098,18.221,17.05,17.942,141075,0
2009-02-26,18.054,18.194,16.505,16.98,231510,0
2009-02-27,16.704,17.796,16.627,17.188,147733,0
2009-03-02,16.867,16.956,16.261,16.299,112654,0
2009-03-03,16.549,16.782,16.251,16.299,117065,0
2009-03-04,16.522,16.522,15.283,15.735,200633,0
2009-03-05,15.402,15.663,14.892,14.892,143231,0
2009-03-06,15.032,15.248,14.607,14.892,108157,0
2009-03-09,14.686,15.229,14.071,14.165,115416,0
2009-03-10,14.521,15.37,14.354,15.37,180294,0
2009-03-11,15.447,15.933,15.229,15.727,72962,0
2009-03-12,15.595,16.98,15.301,16.946,141542,0
2009-03-13,17.094,17.542,16.73,17.39,158416,0
2009-03-16,17.51,18.038,17.284,17.404,148385,0
2009-03-17,17.413,18.254,17.128,18.08,191755,0
2009-03-18,18.047,19.466,18.047,19.095,141822,0
2009-03-19,19.31,19.432,18.811,19.356,145211,0
2009-03-20,19.448,20.704,18.982,19.91,352434,0
2009-03-23,19.338,20.729,19.338,20.551,193228,0
2009-03-24,19.936,20.974,19.736,19.813,79696,0
2009-03-25,20.048,20.889,19.779,20.655,118834,0
2009-03-26,20.948,21.963,20.394,21.955,149971,0
2009-03-27,21.606,22.023,20.263,20.665,106865,0
2009-03-30,20.151,20.335,19.518,20.205,90757,0
2009-03-31,20.533,20.956,20.159,20.456,119061,0
2009-04-01,20.159,21.217,20.081,21.062,91470,0
2009-04-02,21.425,23.176,20.974,22.897,118156,0
2009-04-03,22.906,23.211,22.126,22.613,120256,0
2009-04-06,22.413,22.474,21.217,21.364,212963,0
2009-04-07,21.112,21.199,20.246,20.326,221372,0
2009-04-08,20.551,21.147,20.479,20.938,120950,0
2009-04-09,21.495,22.31,21.156,22.134,157962,0
2009-04-13,21.909,22.441,21.312,21.554,173544,0
2009-04-14,21.227,21.615,20.739,21.32,127982,0
2009-04-15,21.227,21.963,20.729,21.893,57116,0
2009-04-16,22.162,23.028,21.364,22.811,112324,0
2009-04-17,22.889,22.889,21.832,22.551,100818,0
2009-04-20,22.134,22.681,21.346,21.659,107626,0
2009-04-21,21.606,22.725,21.02,22.506,145543,0
2009-04-22,22.232,23.226,22.134,22.498,65846,0
2009-04-23,22.588,22.588,21.19,22.023,64899,0
2009-04-24,22.188,22.778,21.815,22.448,137106,0
2009-04-27,22.039,23.123,21.589,22.699,138423,0
2009-04-28,22.524,23.668,22.474,23.244,94406,0
2009-04-29,23.383,24.838,23.341,24.5,75117,0
2009-04-30,24.848,25.201,23.696,23.721,176019,0
2009-05-01,23.721,24.121,23.236,23.66,76935,0
2009-05-04,23.989,25.03,23.973,24.631,173084,0
2009-05-05,24.51,24.51,22.629,23.262,107656,0
2009-05-06,23.599,23.599,22.506,22.674,154457,0
2009-05-07,23.044,23.071,21.867,21.988,104332,0
2009-05-08,22.422,22.544,21.643,22.215,116170,0
2009-05-11,21.893,22.395,20.897,21.434,182753,0
2009-05-12,21.512,21.955,20.636,21.669,139390,0
2009-05-13,21.417,22.118,20.506,20.92,135724,0
2009-05-14,21.079,22.134,20.836,21.832,102359,0
2009-05-15,21.832,22.524,21.633,22.102,96733,0
2009-05-18,22.317,23.011,22.317,22.837,93084,0
2009-05-19,22.594,23.322,22.506,22.95,63563,0
2009-05-20,23.203,23.419,22.551,22.769,125238,0
2009-05-21,22.413,22.759,21.747,22.179,109528,0
2009-05-22,25.036,27.351,24.934,26.363,556615,0
2009-05-26,26.148,28.738,26.148,28.687,406371,0
2009-05-27,28.366,28.687,27.95,28.138,202441,0
2009-05-28,28.278,28.754,27.55,28.33,122282,0
2009-05-29,28.564,28.573,27.55,28.522,151575,0
2009-06-01,29.04,29.778,28.592,29.552,205798,0
2009-06-02,29.499,29.881,28.98,29.733,152046,0
2009-06-03,29.578,30.013,29.196,29.386,107958,0
2009-06-04,29.301,29.931,28.841,29.872,90754,0
2009-06-05,30.053,30.323,29.345,29.995,101877,0
2009-06-08,30.013,30.304,29.604,29.931,150870,0
2009-06-09,30.124,30.693,29.821,30.47,146719,0
2009-06-10,30.636,30.66,29.499,30.053,187636,0
2009-06-11,30.809,31.597,30.013,31.137,187784,0
2009-06-12,30.981,31.399,30.271,30.583,151960,0
2009-06-15,30.219,30.818,29.986,30.757,216792,0
2009-06-16,30.895,31.189,30.766,31.008,217531,0
2009-06-17,30.928,31.579,30.669,31.381,183170,0
2009-06-18,31.25,32.089,31,32.072,176601,0
2009-06-19,32.298,32.638,31.474,31.811,205839,0
2009-06-22,31.743,32.133,30.505,30.636,113238,0
2009-06-23,30.757,31.024,29.986,30.02,167389,0
2009-06-24,30.375,30.523,29.613,29.724,106837,0
2009-06-25,30.392,30.392,29.396,30.323,94533,0
2009-06-26,30.053,30.427,29.7,29.864,249310,0
2009-06-29,29.786,29.915,28.66,29.187,184363,0
2009-06-30,29.483,29.742,28.66,28.997,159663,0
2009-07-01,28.677,29.248,28.592,29.058,163413,0
2009-07-02,28.814,29.301,27.29,27.404,157951,0
2009-07-06,27.378,27.871,26.53,27.081,129924,0
2009-07-07,27.179,27.438,26.38,26.425,109519,0
2009-07-08,26.754,26.937,25.444,25.836,154825,0
2009-07-09,25.965,26.295,25.418,25.5,171175,0
2009-07-10,25.426,26.055,25.273,25.826,157729,0
2009-07-13,25.852,26.728,25.315,26.728,172053,0
2009-07-14,26.58,27.153,26.466,27.038,179426,0
2009-07-15,27.272,28.622,27.272,28.556,182403,0
2009-07-16,28.721,29.57,28.226,29.386,151520,0
2009-07-17,29.499,29.786,28.832,29.274,102451,0
2009-07-20,29.377,29.431,27.161,27.203,245730,0
2009-07-21,25.67,26.303,24.268,24.769,518035,0
2009-07-22,24.908,25.341,24.908,25.125,215767,0
2009-07-23,25.349,25.913,24.985,25.492,258462,0
2009-07-24,25.366,26.13,25.1,25.844,446078,0
2009-07-27,25.929,26.295,24.838,26.252,446180,0
2009-07-28,26.078,26.815,26.035,26.484,445064,0
2009-07-29,26.078,26.415,23.825,24.068,410334,0
2009-07-30,24.422,24.814,24.068,24.292,227286,0
2009-07-31,24.26,24.311,23.755,23.798,316113,0
2009-08-03,24.171,24.222,23.451,24.121,182509,0
2009-08-04,24.023,24.769,23.739,24.51,160339,0
2009-08-05,24.56,24.56,23.714,23.825,122074,0
2009-08-06,24.052,24.276,23.332,23.392,105801,0
2009-08-07,23.773,24.121,23.341,23.904,145963,0
2009-08-10,23.816,23.989,23.392,23.747,67637,0
2009-08-11,23.764,23.764,22.456,22.482,141794,0
2009-08-12,22.569,23.236,22.551,22.88,161626,0
2009-08-13,23.071,23.071,22.498,22.524,68016,0
2009-08-14,22.561,22.561,21.669,21.928,106803,0
2009-08-17,21.504,21.581,20.905,20.974,100747,0
2009-08-18,21.147,21.373,20.819,21.054,104191,0
2009-08-19,20.984,21.237,20.819,21.237,88224,0
2009-08-20,21.237,21.521,21.088,21.355,101745,0
2009-08-21,21.684,21.684,21.165,21.469,203124,0
2009-08-24,21.538,21.98,21.33,21.512,128009,0
2009-08-25,21.597,21.963,21.546,21.824,223547,0
2009-08-26,21.747,22.093,21.702,21.988,136352,0
2009-08-27,21.876,22.283,21.788,22.085,171427,0
2009-08-28,22.215,22.292,21.928,22.162,112199,0
2009-08-31,22.031,22.301,21.659,21.693,202555,0
2009-09-01,21.581,22.198,21.373,21.615,184657,0
2009-09-02,21.624,21.788,21.39,21.669,98857,0
2009-09-03,21.832,22.031,21.253,21.652,86933,0
2009-09-04,21.573,22.198,21.364,21.739,77101,0
2009-09-08,21.832,22.134,21.747,22.066,158716,0
2009-09-09,21.988,22.96,21.805,22.769,259715,0
2009-09-10,22.769,23.011,22.441,23.004,79612,0
2009-09-11,23.004,23.08,22.474,22.811,113861,0
2009-09-14,22.629,22.986,22.569,22.968,65284,0
2009-09-15,22.855,23.505,22.524,23.505,132773,0
2009-09-16,23.479,23.834,23.132,23.798,209880,0
2009-09-17,23.834,24.033,23.747,23.973,145294,0
2009-09-18,24.042,24.042,23.436,23.635,144295,0
2009-09-21,23.419,23.788,23.071,23.279,60964,0
2009-09-22,23.489,23.489,23.004,23.08,151533,0
2009-09-23,22.986,23.034,22.265,22.317,158637,0
2009-09-24,22.344,22.344,21.721,21.788,151420,0
2009-09-25,21.772,22.152,21.669,22.049,99646,0
2009-09-28,22.049,22.914,22.049,22.778,115428,0
2009-09-29,22.715,23.132,22.621,23.004,145937,0
2009-09-30,23.088,23.114,21.659,21.739,182263,0
2009-10-01,21.693,22.179,21.253,21.253,133874,0
2009-10-02,21.12,21.417,21.011,21.096,82145,0
2009-10-05,21.253,21.677,21.096,21.573,125522,0
2009-10-06,21.712,22.594,21.486,22.569,179441,0
2009-10-07,22.569,22.96,22.431,22.88,75415,0
2009-10-08,23.106,23.635,22.871,23.451,151382,0
2009-10-09,23.499,23.956,23.499,23.59,96617,0
2009-10-12,23.788,23.928,22.968,23.289,70690,0
2009-10-13,23.289,23.296,22.665,22.941,59149,0
2009-10-14,23.211,23.513,22.733,22.995,108006,0
2009-10-15,22.769,23.419,22.621,23.367,102173,0
2009-10-16,23.262,23.556,23.132,23.556,179884,0
2009-10-19,23.566,24.042,23.479,23.499,71885,0
2009-10-20,23.599,23.807,23.262,23.609,82759,0
2009-10-21,23.65,24.24,23.53,23.65,147550,0
2009-10-22,23.687,24.128,23.332,23.956,122843,0
2009-10-23,24.103,24.103,23.427,23.904,155580,0
2009-10-26,23.997,24.474,23.419,23.798,180207,0
2009-10-27,23.807,24.033,23.305,23.392,133656,0
2009-10-28,23.132,23.807,23.132,23.4,198588,0
2009-10-29,23.65,23.825,23.004,23.41,125418,0
2009-10-30,23.341,23.522,22.855,22.968,215245,0
2009-11-02,23.15,23.15,22.188,22.441,199311,0
2009-11-03,22.335,23.262,22.143,23.034,130842,0
2009-11-04,23.219,23.252,22.578,22.648,187412,0
2009-11-05,22.914,23.816,22.786,23.714,77688,0
2009-11-06,23.505,23.755,22.968,23.15,73276,0
2009-11-09,23.341,23.59,23.211,23.348,66436,0
2009-11-10,23.348,23.469,22.821,22.865,43203,0
2009-11-11,23.123,23.262,22.699,23.098,52431,0
2009-11-12,22.968,23.141,22.466,22.603,99097,0
2009-11-13,22.656,23.044,22.31,22.837,97437,0
2009-11-16,22.941,23.747,22.638,23.479,86357,0
2009-11-17,23.332,23.721,22.865,23.427,56825,0
2009-11-18,23.358,23.547,22.914,23.193,111136,0
2009-11-19,23.071,23.332,22.706,22.786,71071,0
2009-11-20,22.665,24.908,22.665,24.856,262484,0
2009-11-23,24.9,26.055,24.883,25.773,162698,0
2009-11-24,25.715,25.999,25.54,25.783,81516,0
2009-11-25,25.957,25.957,25.182,25.359,51425,0
2009-11-27,24.682,25.273,24.222,24.76,50821,0
2009-11-30,24.995,25.141,23.798,24.422,173686,0
2009-12-01,24.7,24.829,24.26,24.568,108860,0
2009-12-02,24.665,24.814,24.033,24.197,100456,0
2009-12-03,24.26,24.26,23.538,23.566,79021,0
2009-12-04,23.964,25.426,23.59,25.263,284567,0
2009-12-07,25.3,25.618,25.036,25.3,103514,0
2009-12-08,25.064,25.54,24.908,25.133,39414,0
2009-12-09,25.073,25.141,24.362,25.125,53081,0
2009-12-10,25.15,25.412,24.19,24.197,169408,0
2009-12-11,24.25,24.779,23.895,24.144,60499,0
2009-12-14,24.276,24.631,23.964,24.615,40331,0
2009-12-15,24.622,25.1,24.276,24.52,68604,0
2009-12-16,24.76,24.829,24.431,24.56,83219,0
2009-12-17,24.337,24.717,23.825,24.24,94627,0
2009-12-18,24.52,24.578,23.989,24.467,250313,0
2009-12-21,24.51,24.926,24.24,24.908,71261,0
2009-12-22,24.9,25.055,24.7,24.9,61958,0
2009-12-23,24.995,25.689,24.883,25.384,72041,0
2009-12-24,25.548,25.637,25.192,25.291,22936,0
2009-12-28,25.444,25.679,25.064,25.256,83242,0
2009-12-29,25.384,25.384,25.125,25.176,52664,0
2009-12-30,25.15,25.21,24.673,25.176,63422,0
2009-12-31,25.238,25.366,24.537,24.551,87843,0
2010-01-04,24.942,25.21,24.744,24.883,72114,0
2010-01-05,24.926,24.926,24.371,24.717,123997,0
2010-01-06,24.736,24.736,24.268,24.449,93974,0
2010-01-07,24.389,24.528,24.06,24.337,93769,0
2010-01-08,24.337,24.537,24.171,24.482,59179,0
2010-01-11,24.673,24.727,23.997,24.285,45866,0
2010-01-12,24.197,24.51,23.997,24.337,91318,0
2010-01-13,24.459,24.926,24.222,24.736,59006,0
2010-01-14,24.631,24.874,24.537,24.779,45408,0
2010-01-15,24.891,25.013,23.936,24.665,138871,0
2010-01-19,24.752,25.412,24.474,25.176,89355,0
2010-01-20,24.926,25.256,24.154,24.744,95218,0
2010-01-21,24.829,25.046,24.232,24.371,71289,0
2010-01-22,24.422,24.709,23.936,23.997,88916,0
2010-01-25,24.26,24.26,23.912,24.162,92909,0
2010-01-26,24.162,24.865,23.964,24.474,113978,0
2010-01-27,24.568,25.662,24.568,25.375,236673,0
2010-01-28,25.482,25.482,24.431,24.528,207728,0
2010-01-29,24.5,24.823,23.696,23.816,338988,0
2010-02-01,23.886,23.928,23.332,23.41,233579,0
2010-02-02,23.469,23.816,23.185,23.313,179826,0
2010-02-03,23.219,23.556,22.995,23.219,187414,0
2010-02-04,23.132,23.313,22.95,22.95,159905,0
2010-02-05,23.063,23.08,22.638,23.028,87640,0
2010-02-08,23.071,23.071,22.699,22.865,91196,0
2010-02-09,23.054,23.088,22.351,22.96,83490,0
2010-02-10,22.802,22.941,22.594,22.742,77402,0
2010-02-11,22.742,23.132,22.516,23.114,49742,0
2010-02-12,22.96,23.522,22.706,23.499,118323,0
2010-02-16,23.644,23.644,23.011,23.41,43888,0
2010-02-17,23.547,23.547,23.114,23.427,117562,0
2010-02-18,23.41,24.068,23.41,23.997,57564,0
2010-02-19,24.004,24.752,23.779,24.682,94841,0
2010-02-22,24.823,25.141,24.51,25.1,94186,0
2010-02-23,25.141,25.366,24.691,25.083,113499,0
2010-02-24,25.133,25.548,24.934,25.176,56806,0
2010-02-25,24.814,25.238,24.467,25.238,80537,0
2010-02-26,25.22,25.22,24.95,25.064,57021,0
2010-03-01,25.263,25.913,25.263,25.887,84868,0
2010-03-02,25.957,26.589,25.575,26.554,83256,0
2010-03-03,26.52,27.23,26.44,27.153,139211,0
2010-03-04,27.248,27.248,26.675,27.015,62647,0
2010-03-05,27.056,27.707,26.356,27.707,80810,0
2010-03-08,27.724,27.862,27.505,27.56,61821,0
2010-03-09,27.395,27.845,27.395,27.593,41444,0
2010-03-10,27.715,28.269,27.698,28.192,89649,0
2010-03-11,27.974,28.823,27.974,28.798,59928,0
2010-03-12,28.148,28.858,28.148,28.33,68023,0
2010-03-15,28.218,28.754,27.871,28.583,117647,0
2010-03-16,28.592,28.814,27.923,28.218,101924,0
2010-03-17,28.348,28.642,28.2,28.269,158194,0
2010-03-18,28.166,28.513,28.028,28.2,24030,0
2010-03-19,28.366,28.366,27.307,27.593,110121,0
2010-03-22,27.533,27.982,27.161,27.923,92516,0
2010-03-23,27.368,28.037,27.368,27.95,84557,0
2010-03-24,27.784,28.045,27.672,27.862,109274,0
2010-03-25,27.942,28.054,27.481,27.523,153096,0
2010-03-26,27.611,27.672,27.23,27.368,36110,0
2010-03-29,27.351,27.505,27.153,27.386,41871,0
2010-03-30,27.395,27.55,27.023,27.465,32331,0
2010-03-31,27.29,27.481,26.647,26.647,89254,0
2010-04-01,26.647,26.91,26.139,26.449,48398,0
2010-04-05,26.615,27.664,26.303,27.664,96550,0
2010-04-06,27.438,28.269,27.386,28.009,77432,0
2010-04-07,27.853,28.434,27.853,28.2,57032,0
2010-04-08,28.028,28.2,27.759,28.123,30917,0
2010-04-09,28.037,28.314,27.593,27.707,56339,0
2010-04-12,27.638,27.904,27.601,27.829,22583,0
2010-04-13,27.767,28.105,27.646,28.06,24153,0
2010-04-14,28.166,28.922,28.097,28.885,31196,0
2010-04-15,28.798,29.724,28.669,29.681,68327,0
2010-04-16,29.594,29.864,29.274,29.431,67392,0
2010-04-19,29.231,30.053,29.146,29.941,82545,0
2010-04-20,30.132,30.703,29.795,30.479,75100,0
2010-04-21,30.384,30.836,30.332,30.8,41455,0
2010-04-22,30.367,30.41,29.671,29.872,388213,0
2010-04-23,29.759,29.88,29.154,29.221,157983,0
2010-04-26,29.128,29.155,28.338,28.434,246324,0
2010-04-27,28.338,28.632,27.187,27.196,171245,0
2010-04-28,27.447,27.593,26.693,27.481,92375,0
2010-04-29,27.698,28.583,27.298,28.564,68309,0
2010-04-30,28.453,28.703,27.006,27.023,126251,0
2010-05-03,26.815,27.958,26.615,27.672,81045,0
2010-05-04,27.282,27.282,26.701,26.9,109799,0
2010-05-05,26.657,27.117,26.252,26.252,100888,0
2010-05-06,26.061,28.175,24.068,25.454,111618,0
2010-05-07,25.436,25.861,24.51,24.891,176276,0
2010-05-10,25.766,26.347,25.679,26.311,64133,0
2010-05-11,25.974,27.047,25.974,26.615,50126,0
2010-05-12,26.746,27.646,26.657,27.533,64677,0
2010-05-13,27.542,27.707,27.091,27.498,76515,0
2010-05-14,27.351,27.351,25.566,27.264,135575,0
2010-05-17,27.29,27.923,26.502,27.904,139212,0
2010-05-18,28.138,28.138,26.675,26.693,75509,0
2010-05-19,26.589,27.134,26.026,27.056,74688,0
2010-05-20,26.52,26.52,25.238,25.618,93565,0
2010-05-21,25.133,25.8,24.52,25.507,97898,0
2010-05-24,25.532,26.156,25.046,25.608,99974,0
2010-05-25,24.958,25.515,24.406,25.341,100110,0
2010-05-26,25.444,25.637,24.786,25.013,111781,0
2010-05-27,25.515,26.311,25.03,26.311,110806,0
2010-05-28,26.139,26.338,25.402,25.548,107896,0
2010-06-01,25.418,26.093,24.958,24.958,122968,0
2010-06-02,25.03,25.756,24.848,25.646,129307,0
2010-06-03,25.706,26.224,25.384,26.035,75161,0
2010-06-04,25.454,25.861,25.036,25.22,136010,0
2010-06-07,25.323,25.359,24.752,24.779,80637,0
2010-06-08,24.865,24.926,24.033,24.328,121683,0
2010-06-09,24.622,24.829,23.687,23.912,74667,0
2010-06-10,24.25,24.459,23.997,24.44,51047,0
2010-06-11,24.24,24.891,24.24,24.891,30534,0
2010-06-14,25.201,25.482,24.302,24.717,132798,0
2010-06-15,24.779,25.791,24.568,25.689,96614,0
2010-06-16,25.418,26.008,25.229,25.766,68712,0
2010-06-17,26.016,26.026,25.557,25.879,32015,0
2010-06-18,26.078,26.078,25.557,25.922,114570,0
2010-06-21,26.338,26.622,25.333,25.566,56247,0
2010-06-22,25.6,26.083,25.023,25.036,61939,0
2010-06-23,24.934,25.15,24.389,24.709,65629,0
2010-06-24,24.492,24.769,24.18,24.51,98340,0
2010-06-25,24.545,25.723,24.311,25.515,220024,0
2010-06-28,25.393,25.67,25.055,25.22,69439,0
2010-06-29,24.727,24.995,24.362,24.865,148848,0
2010-06-30,24.79,25.14,24.105,24.165,90823,0
2010-07-01,24.162,24.615,23.4,23.982,89719,0
2010-07-02,24.086,24.086,23.505,23.644,58637,0
2010-07-06,23.956,24.222,22.871,22.986,87548,0
2010-07-07,23.141,23.825,23.071,23.773,56118,0
2010-07-08,23.936,24.276,23.618,24.276,53201,0
2010-07-09,24.222,24.7,24.222,24.7,26863,0
2010-07-12,24.551,24.648,24.033,24.354,40062,0
2010-07-13,24.7,25.472,24.422,25.349,69933,0
2010-07-14,25.229,25.871,25.083,25.627,31960,0
2010-07-15,25.583,25.871,25.064,25.366,33320,0
2010-07-16,25.108,25.108,24.144,24.213,89596,0
2010-07-19,24.213,24.467,23.816,24.44,39386,0
2010-07-20,24.095,24.838,23.997,24.752,59248,0
2010-07-21,24.967,24.977,24.19,24.205,43109,0
2010-07-22,24.622,25.6,23.936,25.557,69577,0
2010-07-23,25.366,26.53,25.349,26.433,64475,0
2010-07-26,26.433,27.107,26.103,26.874,77036,0
2010-07-27,27.153,27.456,26.874,27.038,42106,0
2010-07-28,27.023,27.038,25.922,26.078,53789,0
2010-07-29,26.277,26.415,25.566,26.148,57251,0
2010-07-30,25.654,26.675,25.593,26.371,68375,0
2010-08-02,26.822,26.892,26.26,26.773,90621,0
2010-08-03,26.083,27.23,26.083,27.179,122793,0
2010-08-04,27.368,28.952,27.368,28.952,224063,0
2010-08-05,28.538,28.738,27.897,27.904,97062,0
2010-08-06,27.619,28.269,27.144,27.456,74910,0
2010-08-09,27.576,28.045,27.153,27.759,87819,0
2010-08-10,27.368,28.009,27.368,27.689,69043,0
2010-08-11,27.065,27.386,26.539,26.631,198286,0
2010-08-12,26.103,26.598,25.818,26.183,137543,0
2010-08-13,26.016,26.07,25.117,25.282,83207,0
2010-08-16,25.125,25.463,24.942,25.308,53728,0
2010-08-17,25.557,25.99,25.263,25.852,55026,0
2010-08-18,25.766,25.871,25.22,25.646,88160,0
2010-08-19,25.575,25.715,25.341,25.349,143177,0
2010-08-20,25.182,25.359,25.073,25.15,86095,0
2010-08-23,25.291,25.482,24.389,24.406,86988,0
2010-08-24,24.171,24.727,23.989,24.52,70526,0
2010-08-25,24.328,25.22,24.154,25.073,58557,0
2010-08-26,25.246,25.426,24.838,25.055,72665,0
2010-08-27,25.402,25.826,24.804,25.739,53667,0
2010-08-30,25.583,25.583,24.829,24.891,93717,0
2010-08-31,24.89,25.091,24.421,24.431,90496,0
2010-09-01,24.874,25.593,24.389,25.54,69277,0
2010-09-02,25.402,25.773,25.176,25.706,42180,0
2010-09-03,25.981,26.277,25.836,26.026,89307,0
2010-09-07,25.974,26.035,25.341,25.463,55833,0
2010-09-08,25.6,25.715,25.091,25.402,121910,0
2010-09-09,25.8,25.8,25.023,25.375,38103,0
2010-09-10,25.412,25.524,24.795,25.159,50092,0
2010-09-13,25.444,26.173,25.15,26.035,73904,0
2010-09-14,25.929,26.243,25.749,26.016,48904,0
2010-09-15,25.974,26.494,25.852,26.425,42664,0
2010-09-16,26.457,26.598,25.67,26.016,43207,0
2010-09-17,26.319,27.187,26.19,26.789,102917,0
2010-09-20,26.83,27.57,26.363,27.514,63875,0
2010-09-21,27.498,27.498,26.892,27.127,50483,0
2010-09-22,26.937,27.23,26.719,27.153,55075,0
2010-09-23,26.892,27.57,26.701,26.838,60045,0
2010-09-24,27.272,27.871,27.144,27.698,49135,0
2010-09-27,27.619,27.999,27.368,27.749,66988,0
2010-09-28,27.967,28.233,26.978,28.088,69833,0
2010-09-29,27.958,28.556,27.802,27.923,132831,0
2010-09-30,28.119,28.45,27.234,27.772,112135,0
2010-10-01,28.105,28.157,27.638,27.897,51719,0
2010-10-04,27.862,27.923,26.988,27.248,43797,0
2010-10-05,27.619,28.504,27.144,28.233,71473,0
2010-10-06,28.26,28.26,27.404,27.82,62623,0
2010-10-07,28.105,28.192,27.619,27.967,42833,0
2010-10-08,28.054,28.738,27.759,28.522,35115,0
2010-10-11,28.434,28.745,28.296,28.366,23097,0
2010-10-12,28.348,28.374,28.078,28.218,67524,0
2010-10-13,28.348,29.406,28.192,29.17,60055,0
2010-10-14,29.049,29.413,28.946,29.413,46301,0
2010-10-15,29.742,29.89,29.187,29.515,71259,0
2010-10-18,29.671,30.08,29.57,30.028,39416,0
2010-10-19,29.552,29.959,28.858,29.058,89155,0
2010-10-20,29.301,29.795,29.231,29.594,37975,0
2010-10-21,29.828,29.89,28.695,29.24,45101,0
2010-10-22,29.386,29.562,29.058,29.422,36262,0
2010-10-25,29.552,29.75,29.355,29.491,42410,0
2010-10-26,29.257,29.906,29.085,29.327,69949,0
2010-10-27,29.223,29.515,28.592,28.858,97789,0
2010-10-28,29.196,29.196,28.251,28.745,55184,0
2010-10-29,28.716,29.028,28.691,28.768,35205,0
2010-11-01,28.997,29.507,28.606,28.814,59028,0
2010-11-02,29.248,29.742,29.17,29.671,99712,0
2010-11-03,29.949,30.687,29.724,30.575,103438,0
2010-11-04,30.332,31.042,30.107,30.575,111960,0
2010-11-05,30.703,30.827,30.107,30.757,78182,0
2010-11-08,30.557,31.017,30.505,30.963,43906,0
2010-11-09,31.207,31.772,31.017,31.257,146895,0
2010-11-10,31.536,31.666,31.146,31.579,62551,0
2010-11-11,31.319,31.39,30.771,31,31121,0
2010-11-12,30.608,30.757,30.013,30.332,60338,0
2010-11-15,30.505,30.757,29.715,30.444,24540,0
2010-11-16,30.08,30.148,29.431,29.77,55878,0
2010-11-17,29.76,29.76,29.318,29.377,29505,0
2010-11-18,29.681,29.977,29.335,29.864,40656,0
2010-11-19,29.89,30.219,29.327,30.132,43604,0
2010-11-22,29.654,30.304,29.386,30.167,48104,0
2010-11-23,29.89,29.89,29.327,29.778,28745,0
2010-11-24,30.036,30.766,29.872,30.766,54892,0
2010-11-26,30.636,30.868,30.36,30.85,17868,0
2010-11-29,30.713,31.241,30.608,31.189,98432,0
2010-11-30,30.957,31.294,30.694,31.044,155846,0
2010-12-01,31.569,32.142,31.381,32.022,89560,0
2010-12-02,32.081,32.351,31.865,32.184,36461,0
2010-12-03,32.117,32.515,32.063,32.41,62893,0
2010-12-06,32.333,32.915,32.004,32.628,43388,0
2010-12-07,32.915,33.7,32.638,33.121,90229,0
2010-12-08,33.313,33.764,32.438,33.164,118607,0
2010-12-09,33.51,33.51,32.748,33.063,78216,0
2010-12-10,33.208,34.083,32.707,34.056,61540,0
2010-12-13,33.902,34.531,33.632,34.093,97757,0
2010-12-14,34.282,34.578,33.969,34.015,66963,0
2010-12-15,33.839,34.369,33.659,33.695,81662,0
2010-12-16,33.831,34.74,33.677,34.596,39659,0
2010-12-17,34.687,34.794,34.178,34.222,78091,0
2010-12-20,34.516,34.803,34.196,34.282,116882,0
2010-12-21,34.558,34.558,34.056,34.17,39925,0
2010-12-22,34.178,34.324,33.709,34.074,75076,0
2010-12-23,34.144,34.679,33.884,34.144,72594,0
2010-12-27,34.144,34.749,33.771,34.404,117215,0
2010-12-28,34.125,34.578,34.056,34.317,41586,0
2010-12-29,34.449,34.55,34.324,34.379,26372,0
2010-12-30,34.449,34.473,33.387,33.535,114419,0
2010-12-31,33.49,33.83,33.14,33.175,38831,0
2011-01-03,33.485,34.531,33.4,33.935,48527,0
2011-01-04,34.161,34.161,32.438,32.871,75236,0
2011-01-05,32.853,33.917,32.177,33.58,109504,0
2011-01-06,33.726,34.178,33.174,33.78,115290,0
2011-01-07,33.884,33.884,32.565,32.948,103311,0
2011-01-10,32.871,33.624,32.333,33.139,57453,0
2011-01-11,33.304,33.641,32.817,33.4,60777,0
2011-01-12,33.823,34.723,33.659,33.902,210908,0
2011-01-13,33.962,34.047,33.458,33.458,59875,0
2011-01-14,33.51,33.954,32.992,33.192,64736,0
2011-01-18,33.044,33.269,32.228,32.342,132394,0
2011-01-19,31.988,32.238,30.947,31.042,159408,0
2011-01-20,31.017,31.207,30.088,30.392,89683,0
2011-01-21,30.747,30.747,30.08,30.341,83381,0
2011-01-24,30.304,30.565,29.969,30.495,68055,0
2011-01-25,30.246,31.119,30.088,31.034,83238,0
2011-01-26,31.049,32.238,31.049,31.82,80310,0
2011-01-27,31.519,31.743,31.217,31.553,53529,0
2011-01-28,31.458,31.492,30.185,30.47,56970,0
2011-01-31,30.596,31.084,30.314,30.489,88404,0
2011-02-01,30.643,31.856,30.523,31.673,90842,0
2011-02-02,31.781,35.33,30.486,35.037,224346,0
2011-02-03,34.707,35.046,33.806,34.665,110631,0
2011-02-04,34.481,34.785,34.1,34.647,88126,0
2011-02-07,34.539,34.896,34.264,34.308,92422,0
2011-02-08,34.093,34.921,33.717,34.549,53294,0
2011-02-09,35.147,35.157,34.024,34.463,79952,0
2011-02-10,34.144,34.714,34.144,34.5,80168,0
2011-02-11,34.255,34.74,34.047,34.707,45676,0
2011-02-14,34.612,34.672,34.324,34.448,25267,0
2011-02-15,33.78,34.248,33.717,33.909,84077,0
2011-02-16,34.186,34.43,33.467,33.995,70785,0
2011-02-18,34.117,34.359,33.587,33.736,59178,0
2011-02-22,33.363,33.363,32.281,32.515,115001,0
2011-02-23,32.248,32.982,31.536,31.613,91818,0
2011-02-24,31.569,32.265,31.458,32.089,139514,0
2011-02-25,32.49,33.467,32.16,33.467,97363,0
2011-02-28,33.594,33.866,32.63,33.089,106619,0
2011-03-01,32.943,33.309,31.964,32.232,93833,0
2011-03-02,32.205,32.535,31.964,32.112,28535,0
2011-03-03,32.527,32.928,32.179,32.495,114919,0
2011-03-04,32.49,32.49,31.5,31.707,108559,0
2011-03-07,31.82,32.054,30.643,31.154,112107,0
2011-03-08,31.361,32.004,31.093,31.743,59032,0
2011-03-09,31.606,31.622,31.25,31.509,30747,0
2011-03-10,31.01,31.155,30.177,30.35,97576,0
2011-03-11,30.417,30.67,30.013,30.479,47703,0
2011-03-14,30.062,30.538,29.931,30.228,28258,0
2011-03-15,29.257,29.846,29.223,29.671,69086,0
2011-03-16,29.534,29.854,28.85,28.885,167706,0
2011-03-17,29.498,29.543,28.95,28.959,58317,0
2011-03-18,29.308,29.308,28.9,29.194,120059,0
2011-03-21,29.343,29.863,29.292,29.769,80412,0
2011-03-22,29.505,29.889,29.263,29.603,72122,0
2011-03-23,29.586,30.028,29.49,29.94,51722,0
2011-03-24,30.098,30.566,29.906,30.139,45236,0
2011-03-25,30.139,31.086,30.053,30.392,50076,0
2011-03-28,30.584,30.618,30.148,30.209,36573,0
2011-03-29,30.139,30.636,30.139,30.167,39290,0
2011-03-30,30.288,30.694,30.053,30.602,30800,0
2011-03-31,30.002,30.559,30.002,30.507,70863,0
2011-04-01,30.714,30.782,30.313,30.584,58826,0
2011-04-04,30.593,30.896,30.593,30.852,56002,0
2011-04-05,30.896,31.418,30.782,30.828,55224,0
2011-04-06,31.095,31.313,30.732,31.036,43825,0
2011-04-07,31.112,31.121,30.688,30.828,31228,0
2011-04-08,31.078,31.285,30.652,30.809,59544,0
2011-04-11,30.772,30.939,30.636,30.8,59233,0
2011-04-12,29.863,30.652,29.863,30.367,54117,0
2011-04-13,30.608,30.644,30.045,30.35,70492,0
2011-04-14,30.088,30.636,30.036,30.608,53928,0
2011-04-15,30.313,30.627,30.107,30.593,45993,0
2011-04-18,29.994,30.036,29.16,29.395,109181,0
2011-04-19,29.404,29.769,28.919,29.075,76609,0
2011-04-20,29.653,29.777,29.368,29.777,48947,0
2011-04-21,29.931,30.392,29.723,30.098,141972,0
2011-04-25,29.732,29.994,29.593,29.889,40125,0
2011-04-26,29.714,30.313,29.714,30.157,57738,0
2011-04-27,30.167,30.549,30.107,30.463,48579,0
2011-04-28,30.288,30.549,30.098,30.479,20789,0
2011-04-29,30.516,30.569,29.974,30.324,65158,0
2011-05-02,30.384,30.384,29.986,30.157,75141,0
2011-05-03,30.019,30.246,29.741,29.889,121623,0
2011-05-04,29.977,29.977,29.118,29.361,90770,0
2011-05-05,29.593,30.013,29.118,29.246,54830,0
2011-05-06,29.994,30.313,29.176,29.213,69748,0
2011-05-09,29.316,29.732,29.144,29.49,21102,0
2011-05-10,29.446,30.375,29.446,30.261,47018,0
2011-05-11,30.228,30.678,30.028,30.185,77081,0
2011-05-12,29.959,31.086,29.94,30.088,200319,0
2011-05-13,28.968,29.931,28.909,29.593,246493,0
2011-05-16,29.436,29.603,28.648,28.667,98532,0
2011-05-17,28.363,28.553,28.023,28.11,114528,0
2011-05-18,28.119,28.751,27.816,28.693,80906,0
2011-05-19,28.492,28.776,28.344,28.675,57412,0
2011-05-20,28.535,28.882,28.43,28.611,90952,0
2011-05-23,27.834,28.248,27.834,27.876,94404,0
2011-05-24,27.918,27.979,27.398,27.615,61713,0
2011-05-25,27.424,28.042,27.424,27.797,68663,0
2011-05-26,27.719,28.57,27.719,28.293,67869,0
2011-05-27,28.466,28.9,28.44,28.57,35741,0
2011-05-31,28.794,28.846,28.088,28.603,123277,0
2011-06-01,28.619,28.804,27.546,27.564,213126,0
2011-06-02,27.598,27.928,27.518,27.719,39917,0
2011-06-03,27.182,28.44,27.075,27.156,60533,0
2011-06-06,26.982,27.555,26.817,26.921,75652,0
2011-06-07,27.123,27.279,26.888,26.984,42224,0
2011-06-08,26.916,26.957,26.602,26.697,72015,0
2011-06-09,26.769,27.034,26.706,26.793,34967,0
2011-06-10,26.567,26.567,26.131,26.218,57381,0
2011-06-13,26.262,26.262,25.888,25.914,60781,0
2011-06-14,26.199,26.704,25.914,26.541,30841,0
2011-06-15,25.941,26.418,25.792,25.905,38360,0
2011-06-16,25.853,26.114,25.583,25.88,91281,0
2011-06-17,26.047,26.175,25.314,25.331,94392,0
2011-06-20,25.2,25.982,25.053,25.837,52402,0
2011-06-21,26.072,27.159,26.072,26.957,98689,0
2011-06-22,26.732,26.732,25.88,26.236,78312,0
2011-06-23,25.853,26.574,25.749,26.515,38516,0
2011-06-24,26.584,26.679,25.654,25.723,122003,0
2011-06-27,25.645,25.791,25.271,25.637,108639,0
2011-06-28,25.67,26.114,25.556,26.114,91535,0
2011-06-29,26.245,26.478,25.975,26.366,62157,0
2011-06-30,26.369,27.314,26.369,27.2,96738,0
2011-07-01,27.297,27.853,26.801,27.627,83233,0
2011-07-05,27.749,28.019,27.512,27.568,141036,0
2011-07-06,27.471,27.88,27.418,27.68,73918,0
2011-07-07,27.959,28.516,27.766,28.159,41675,0
2011-07-08,27.497,28.385,27.488,27.89,40770,0
2011-07-11,27.471,28.019,27.418,27.497,53812,0
2011-07-12,27.488,27.672,27.27,27.402,53004,0
2011-07-13,27.522,27.697,27.27,27.663,133801,0
2011-07-14,27.731,27.862,27.479,27.504,119525,0
2011-07-15,27.637,27.776,27.332,27.471,159811,0
2011-07-18,27.393,27.393,26.741,26.888,35564,0
2011-07-19,27.201,27.228,26.749,27.026,102320,0
2011-07-20,27.159,27.159,26.444,26.688,52503,0
2011-07-21,26.81,27.019,26.104,26.793,47118,0
2011-07-22,26.834,26.975,26.524,26.859,42246,0
2011-07-25,26.549,26.933,26.505,26.541,46206,0
2011-07-26,26.629,27.1,26.194,26.264,62149,0
2011-07-27,26.009,26.037,24.782,24.853,221999,0
2011-07-28,24.871,25.506,24.365,25.254,81380,0
2011-07-29,25.164,25.409,24.701,24.781,70271,0
2011-08-01,25.043,25.583,24.514,25.498,215301,0
2011-08-02,25.442,26.167,24.928,24.938,187762,0
2011-08-03,21.616,22.445,20.999,21.363,358527,0
2011-08-04,21.11,22.461,20.99,21.843,236542,0
2011-08-05,22.068,22.242,21.028,21.27,202125,0
2011-08-08,20.608,20.99,18.895,18.921,239159,0
2011-08-09,19.357,20.331,18.129,20.162,286254,0
2011-08-10,19.519,20.016,18.571,18.616,149615,0
2011-08-11,18.763,20.736,18.659,20.399,160389,0
2011-08-12,20.076,20.68,19.833,19.991,128996,0
2011-08-15,20.076,20.181,19.946,20.162,189030,0
2011-08-16,19.973,20.217,19.575,20.007,153888,0
2011-08-17,20.068,20.304,19.86,20.242,81796,0
2011-08-18,19.157,19.868,18.904,19.172,193339,0
2011-08-19,18.913,19.764,18.824,19.537,202358,0
2011-08-22,20.043,20.181,19.575,19.983,160549,0
2011-08-23,20.103,21.399,19.903,21.381,189975,0
2011-08-24,21.894,21.894,20.954,21.198,147429,0
2011-08-25,21.198,21.417,20.589,20.71,112246,0
2011-08-26,20.608,21.262,20.331,21.19,68927,0
2011-08-29,21.295,22.147,21.295,21.998,111427,0
2011-08-30,21.887,21.912,21.373,21.564,119277,0
2011-08-31,21.744,21.945,21.112,21.508,159232,0
2011-09-01,21.852,21.948,20.522,20.736,129632,0
2011-09-02,20.264,20.319,19.627,19.915,73370,0
2011-09-06,19.194,19.493,18.506,19.422,117810,0
2011-09-07,19.893,20.681,19.799,20.673,104159,0
2011-09-08,20.557,20.81,19.983,20.305,154633,0
2011-09-09,20.085,20.295,19.728,19.86,177709,0
2011-09-12,19.584,20.444,19.584,20.39,122609,0
2011-09-13,20.444,20.68,20.147,20.345,110328,0
2011-09-14,20.625,21.286,20.294,20.903,94113,0
2011-09-15,20.817,21.198,20.548,20.878,80648,0
2011-09-16,21.073,21.081,20.72,20.966,110319,0
2011-09-19,20.476,20.895,20.276,20.718,34830,0
2011-09-20,20.758,21.09,19.893,19.93,71345,0
2011-09-21,19.973,20.172,18.874,18.909,64409,0
2011-09-22,18.333,18.941,18.286,18.488,129468,0
2011-09-23,18.488,19.073,18.306,18.909,85972,0
2011-09-26,19.014,19.397,18.682,19.364,67625,0
2011-09-27,19.683,20.673,19.683,19.998,65952,0
2011-09-28,19.867,19.921,18.742,18.742,59418,0
2011-09-29,19.163,19.615,18.707,19.301,48458,0
2011-09-30,18.835,19.367,18.574,18.627,82554,0
2011-10-03,18.479,18.796,17.433,17.433,87714,0
2011-10-04,17.285,19.422,17.278,19.275,149853,0
2011-10-05,19.109,19.867,18.342,19.692,56000,0
2011-10-06,19.518,20.582,19.38,20.504,85588,0
2011-10-07,20.182,20.636,20.182,20.295,101132,0
2011-10-10,20.485,21.239,20.192,21.212,75857,0
2011-10-11,20.994,21.569,20.939,21.467,74403,0
2011-10-12,21.334,22.004,21.334,21.831,56691,0
2011-10-13,21.745,22.127,21.534,21.666,39746,0
2011-10-14,21.988,22.477,21.804,22.425,39516,0
2011-10-17,22.258,22.258,21.457,21.534,105283,0
2011-10-18,21.621,22.983,21.377,22.844,54757,0
2011-10-19,22.73,22.825,22.285,22.694,119146,0
2011-10-20,22.555,22.912,22.075,22.327,68444,0
2011-10-21,22.73,23.097,22.327,22.774,90965,0
2011-10-24,22.904,24.101,22.791,23.82,50649,0
2011-10-25,23.681,23.802,22.94,23.087,50285,0
2011-10-26,23.54,24.002,22.834,23.864,47518,0
2011-10-27,24.885,25.941,24.459,25.837,142179,0
2011-10-28,25.8,26.142,25.206,25.696,81856,0
2011-10-31,25.178,25.361,24.414,24.424,99071,0
2011-11-01,22.72,23.743,22.711,23.175,147624,0
2011-11-02,24.284,26.078,22.877,23.032,316085,0
2011-11-03,23.349,24.52,22.966,24.38,145507,0
2011-11-04,24.106,24.858,24.106,24.76,56892,0
2011-11-07,24.859,24.859,24.353,24.71,118143,0
2011-11-08,24.868,24.868,24.01,24.642,74777,0
2011-11-09,23.961,24.01,22.538,22.564,107775,0
2011-11-10,22.583,23.662,21.823,23.175,83870,0
2011-11-11,23.384,24.398,23.341,24.238,80995,0
2011-11-14,24.029,24.074,23.531,23.724,67114,0
2011-11-15,23.829,24.868,23.654,24.761,76464,0
2011-11-16,24.85,24.868,24.108,24.169,74309,0
2011-11-17,24.074,24.466,23.812,24.291,124910,0
2011-11-18,24.284,24.868,24.127,24.623,91699,0
2011-11-21,24.127,24.258,23.55,23.783,95839,0
2011-11-22,23.864,23.961,22.877,23.026,89660,0
2011-11-23,22.862,22.862,22.19,22.547,90755,0
2011-11-25,22.485,22.774,21.737,21.737,26609,0
2011-11-28,22.127,22.974,22.127,22.774,82873,0
2011-11-29,22.72,22.931,22.233,22.519,32510,0
2011-11-30,23.679,24.907,23.679,24.898,171755,0
2011-12-01,24.589,25.27,24.431,24.431,89965,0
2011-12-02,24.755,24.894,23.9,24.002,55700,0
2011-12-05,24.466,24.623,23.917,24.258,66521,0
2011-12-06,24.316,24.357,23.852,24.088,78394,0
2011-12-07,23.929,25.095,23.852,24.885,97941,0
2011-12-08,23.852,24.69,23.852,24.35,119457,0
2011-12-09,24.507,25.784,24.175,25.574,88131,0
2011-12-12,24.938,25.288,24.859,25.234,73407,0
2011-12-13,25.4,25.888,24.284,24.405,79070,0
2011-12-14,24.161,24.343,23.681,23.883,74605,0
2011-12-15,24.353,24.589,23.864,24.101,97013,0
2011-12-16,24.054,24.736,23.58,24.079,169730,0
2011-12-19,24.248,24.579,23.113,23.202,65310,0
2011-12-20,23.879,25.225,23.879,25.187,73822,0
2011-12-21,25.26,25.26,24.297,24.83,46379,0
2011-12-22,25.086,25.697,24.96,25.355,40355,0
2011-12-23,25.409,25.409,24.943,25.137,28885,0
2011-12-27,24.936,25.882,24.919,25.564,33803,0
2011-12-28,25.505,25.505,24.621,24.69,52286,0
2011-12-29,24.839,25.654,24.567,25.287,52758,0
2011-12-30,25.277,25.409,24.517,24.527,99165,0
2012-01-03,25.389,25.976,25.215,25.757,75560,0
2012-01-04,25.617,26.073,25.039,25.205,41036,0
2012-01-05,24.901,25.564,24.823,25.355,67230,0
2012-01-06,25.26,25.697,25.006,25.144,73604,0
2012-01-09,25.329,25.329,24.716,25.006,85675,0
2012-01-10,25.48,25.556,25.129,25.381,115781,0
2012-01-11,25.095,25.513,24.988,25.355,99775,0
2012-01-12,25.505,25.67,25.129,25.329,99072,0
2012-01-13,24.96,25.304,24.752,25.144,54219,0
2012-01-17,25.513,25.513,25.033,25.049,75904,0
2012-01-18,24.849,26.316,24.736,26.3,58760,0
2012-01-19,26.492,27.042,26.326,27.001,40626,0
2012-01-20,26.623,27.725,26.623,27.594,59298,0
2012-01-23,27.674,27.778,27.297,27.464,31879,0
2012-01-24,27.305,27.866,27.033,27.778,44456,0
2012-01-25,27.778,27.937,27.2,27.324,66766,0
2012-01-26,27.612,27.77,27.077,27.228,50252,0
2012-01-27,27.177,27.324,26.914,27.095,69342,0
2012-01-30,26.956,27.113,26.711,26.914,42173,0
2012-01-31,26.599,27.265,26.599,27.036,83426,0
2012-02-01,26.456,27.06,24.858,25.296,180506,0
2012-02-02,25.399,25.564,24.901,25.329,190545,0
2012-02-03,25.992,26.283,25.679,25.976,115481,0
2012-02-06,25.863,26.088,25.418,25.819,72955,0
2012-02-07,25.854,26.079,25.654,25.697,57735,0
2012-02-08,25.749,26.178,25.46,25.739,60921,0
2012-02-09,25.951,25.951,25.205,25.287,61391,0
2012-02-10,24.909,25.304,24.909,25.016,36043,0
2012-02-13,24.919,25.48,24.919,25.18,54437,0
2012-02-14,24.96,25.205,24.858,25.076,54583,0
2012-02-15,25.172,25.172,24.527,24.586,97165,0
2012-02-16,24.752,25.304,24.558,25.18,77682,0
2012-02-17,25.144,25.296,24.943,25.086,44594,0
2012-02-21,25.26,25.26,24.549,24.63,63690,0
2012-02-22,24.489,24.815,24.264,24.264,56127,0
2012-02-23,24.114,24.892,24.106,24.866,50816,0
2012-02-24,24.682,25.111,24.64,24.849,62448,0
2012-02-27,24.517,24.988,24.35,24.489,53556,0
2012-02-28,24.605,24.892,24.35,24.517,41918,0
2012-02-29,24.515,24.768,23.546,23.546,111139,0
2012-03-01,23.772,24.034,23.414,23.518,102834,0
2012-03-02,23.407,23.697,23.135,23.265,128159,0
2012-03-05,23.264,23.431,22.95,23.055,49691,0
2012-03-06,23.056,23.056,22.529,22.635,60568,0
2012-03-07,22.731,22.81,22.494,22.653,29652,0
2012-03-08,22.914,23.162,22.303,23.074,43134,0
2012-03-09,23.036,23.961,22.978,23.207,64623,0
2012-03-12,23.353,23.353,22.826,23.09,87729,0
2012-03-13,23.388,23.597,23.214,23.447,89582,0
2012-03-14,23.405,23.597,22.713,22.941,87801,0
2012-03-15,22.914,23.099,22.617,23.004,48319,0
2012-03-16,23.021,23.021,22.529,22.626,159155,0
2012-03-19,22.502,22.679,22.295,22.32,106077,0
2012-03-20,22.057,22.215,21.934,22.038,76295,0
2012-03-21,22.152,22.215,21.758,21.784,76020,0
2012-03-22,21.574,21.863,21.285,21.495,141439,0
2012-03-23,21.565,21.749,21.293,21.686,64371,0
2012-03-26,22.451,23.1,21.978,22.855,218473,0
2012-03-27,22.837,23.153,22.696,22.722,81399,0
2012-03-28,22.741,23.1,22.478,22.687,72252,0
2012-03-29,22.435,22.865,22.435,22.758,38239,0
2012-03-30,22.96,23.013,22.372,22.372,83996,0
2012-04-02,22.003,22.897,22.003,22.794,111032,0
2012-04-03,22.82,22.889,21.907,22.189,117408,0
2012-04-04,21.81,21.926,21.276,21.469,53783,0
2012-04-05,21.293,21.452,21.049,21.108,17266,0
2012-04-09,20.654,20.996,20.609,20.811,153551,0
2012-04-10,20.776,21.04,20.354,20.399,102269,0
2012-04-11,20.673,20.916,20.477,20.749,76248,0
2012-04-12,20.712,21.269,20.712,21.116,47578,0
2012-04-13,20.951,20.951,20.345,20.345,45800,0
2012-04-16,20.435,20.786,20.091,20.445,57738,0
2012-04-17,20.698,21.242,20.619,20.922,67351,0
2012-04-18,20.855,20.855,20.066,20.33,83364,0
2012-04-19,20.417,20.776,20.276,20.426,97163,0
2012-04-20,20.698,21.162,20.485,20.795,102681,0
2012-04-23,20.38,20.591,20.198,20.216,88463,0
2012-04-24,20.151,20.549,20.137,20.339,49910,0
2012-04-25,20.698,20.996,20.435,20.689,88208,0
2012-04-26,20.627,20.721,20.399,20.609,33520,0
2012-04-27,20.6,20.721,20.198,20.704,58370,0
2012-04-30,20.619,20.619,19.795,19.829,102133,0
2012-05-01,19.927,20.776,19.696,20.276,184535,0
2012-05-02,19.979,20.285,19.786,20.179,90682,0
2012-05-03,20.207,20.266,19.495,19.619,72055,0
2012-05-04,19.449,19.539,19.178,19.31,100028,0
2012-05-07,19.178,19.505,19.178,19.303,49840,0
2012-05-08,19.137,19.434,18.928,19.156,153322,0
2012-05-09,18.854,19.319,18.854,19.17,72644,0
2012-05-10,19.382,19.425,18.996,19.223,86400,0
2012-05-11,18.681,19.927,17.768,19.568,250697,0
2012-05-14,19.268,19.468,19.074,19.195,151987,0
2012-05-15,19.156,19.732,18.951,19.357,155542,0
2012-05-16,19.458,19.67,19.128,19.128,94744,0
2012-05-17,19.11,19.449,19.092,19.11,77273,0
2012-05-18,19.074,19.367,19.074,19.092,124358,0
2012-05-21,19.156,19.6,19.128,19.276,101475,0
2012-05-22,19.319,19.786,19.074,19.137,111703,0
2012-05-23,19.074,19.558,18.986,19.443,221631,0
2012-05-24,19.488,19.558,18.891,19.319,98076,0
2012-05-25,19.268,19.52,19.268,19.488,73727,0
2012-05-29,19.627,19.952,19.488,19.751,85484,0
2012-05-30,19.505,19.759,19.425,19.468,93746,0
2012-05-31,19.478,19.732,19.223,19.627,89575,0
2012-06-01,19.178,20.146,19.178,19.917,120987,0
2012-06-04,19.979,20.627,19.979,20.303,118579,0
2012-06-05,20.107,20.845,20.089,20.711,106529,0
2012-06-06,21.05,21.515,20.873,21.435,86583,0
2012-06-07,21.831,22.243,21.277,21.337,112834,0
2012-06-08,21.251,21.963,21.135,21.909,80779,0
2012-06-11,22.162,22.162,21.336,21.354,95630,0
2012-06-12,21.513,21.978,21.407,21.961,95010,0
2012-06-13,21.872,22.199,21.696,21.863,86875,0
2012-06-14,21.829,22.591,21.81,22.501,86053,0
2012-06-15,22.421,23.228,22.307,23.15,139666,0
2012-06-18,22.906,23.363,22.758,23.179,79001,0
2012-06-19,23.282,24.232,23.282,24.039,82297,0
2012-06-20,23.986,24.25,23.757,23.889,85600,0
2012-06-21,23.81,24.039,23.237,23.353,98405,0
2012-06-22,23.564,24.285,23.247,24.162,119499,0
2012-06-25,23.44,24.143,23.44,23.977,79669,0
2012-06-26,24.049,24.143,23.872,23.917,85122,0
2012-06-27,24.058,24.671,23.969,24.443,102970,0
2012-06-28,24.143,24.794,23.941,24.786,95076,0
2012-06-29,25.393,25.393,24.477,25.245,115464,0
2012-07-02,25.095,25.271,24.232,24.875,162440,0
2012-07-03,24.794,25.332,24.751,25.113,53833,0
2012-07-05,24.943,25.199,24.735,24.751,67149,0
2012-07-06,24.496,24.628,24.285,24.303,78673,0
2012-07-09,24.189,24.434,23.889,24.213,128381,0
2012-07-10,24.477,24.619,23.635,23.81,112182,0
2012-07-11,23.941,24.019,23.722,23.889,69910,0
2012-07-12,23.65,23.715,23.371,23.503,79547,0
2012-07-13,23.687,24.26,23.687,23.961,59248,0
2012-07-16,23.781,24.102,23.564,23.572,93795,0
2012-07-17,23.855,24.019,23.371,23.986,56232,0
2012-07-18,24.002,24.814,24.002,24.612,67323,0
2012-07-19,24.671,24.943,24.407,24.823,74444,0
2012-07-20,24.486,24.804,24.189,24.268,75419,0
2012-07-23,23.766,23.889,23.247,23.65,61929,0
2012-07-24,23.696,23.855,23.106,23.237,40841,0
2012-07-25,23.496,23.79,23.414,23.496,57547,0
2012-07-26,23.899,23.899,23.388,23.668,43267,0
2012-07-27,23.722,24.453,23.432,24.416,58831,0
2012-07-30,24.399,24.425,23.747,23.837,43464,0
2012-07-31,23.687,23.931,23.124,23.432,76797,0
2012-08-01,22.869,22.921,19.932,20.195,370070,0
2012-08-02,19.976,20.001,18.716,18.822,168146,0
2012-08-03,19.027,20.369,18.814,20.001,151113,0
2012-08-06,20.055,21.408,20.055,21.005,124162,0
2012-08-07,21.235,21.841,21.032,21.638,124108,0
2012-08-08,21.584,22.077,21.206,21.849,107856,0
2012-08-09,21.787,22.077,21.445,21.946,65107,0
2012-08-10,21.936,22.252,21.62,22.113,64758,0
2012-08-13,22.051,22.203,21.62,21.831,50193,0
2012-08-14,21.893,22.041,21.292,21.445,83220,0
2012-08-15,21.32,21.919,21.32,21.655,80869,0
2012-08-16,21.567,22.211,21.417,22.165,67869,0
2012-08-17,22.104,22.595,22.068,22.595,76475,0
2012-08-20,22.58,22.843,22.367,22.807,58093,0
2012-08-21,23.002,23.486,22.552,22.692,78433,0
2012-08-22,22.562,22.904,21.795,22.051,157509,0
2012-08-23,22.051,23.098,21.946,22.869,83315,0
2012-08-24,22.764,23.326,22.764,23.326,71458,0
2012-08-27,23.388,23.581,23.133,23.3,55909,0
2012-08-28,23.247,23.554,23.15,23.221,46830,0
2012-08-29,23.213,23.519,23.018,23.273,38700,0
2012-08-30,23.098,23.114,22.745,22.948,18998,0
2012-08-31,23.15,23.15,22.745,22.861,54519,0
2012-09-04,22.886,23.589,22.605,23.221,50958,0
2012-09-05,23.388,23.388,22.544,22.659,82505,0
2012-09-06,22.799,23.053,22.783,22.957,140746,0
2012-09-07,23.098,23.098,22.64,22.876,53152,0
2012-09-10,22.824,23.133,22.64,22.79,64240,0
2012-09-11,22.404,23.308,22.404,23.124,174812,0
2012-09-12,23.124,23.65,22.975,23.205,43961,0
2012-09-13,23.168,23.715,23.168,23.511,91563,0
2012-09-14,23.678,24.135,23.528,23.71,64991,0
2012-09-17,23.511,23.65,23.379,23.554,33084,0
2012-09-18,23.466,23.828,23.466,23.687,86744,0
2012-09-19,23.678,23.8,23.071,23.177,49551,0
2012-09-20,22.975,23.3,22.854,23.273,24354,0
2012-09-21,23.706,23.819,22.817,23.448,194635,0
2012-09-24,23.335,23.706,22.807,23.519,48433,0
2012-09-25,23.706,23.828,22.948,23.01,68425,0
2012-09-26,23.071,23.071,22.588,22.824,34422,0
2012-09-27,23.018,23.062,22.691,22.912,55463,0
2012-09-28,22.816,22.912,22.48,22.513,68449,0
2012-10-01,22.718,23.027,22.383,22.744,48511,0
2012-10-02,22.903,23.441,22.604,22.772,39453,0
2012-10-03,22.772,22.994,22.347,22.497,35356,0
2012-10-04,22.614,22.701,22.365,22.691,44303,0
2012-10-05,22.852,23.173,22.675,22.789,21683,0
2012-10-08,22.621,22.94,22.504,22.806,15685,0
2012-10-09,22.966,22.966,22.19,22.241,72951,0
2012-10-10,22.241,22.533,22.209,22.365,19032,0
2012-10-11,22.614,22.614,22.241,22.277,50854,0
2012-10-12,22.25,22.375,21.978,22.209,22185,0
2012-10-15,22.2,22.339,21.978,22.295,19064,0
2012-10-16,22.497,22.533,22.286,22.321,40631,0
2012-10-17,22.419,22.419,22.153,22.295,36050,0
2012-10-18,22.295,22.295,21.492,21.527,127230,0
2012-10-19,21.28,21.404,19.993,20.144,72051,0
2012-10-22,20.037,20.283,20.019,20.107,55079,0
2012-10-23,19.958,19.958,19.359,19.418,89808,0
2012-10-24,19.613,19.664,19.214,19.542,136283,0
2012-10-25,19.763,20.144,19.571,20.019,75648,0
2012-10-26,19.966,20.468,19.824,20.028,74546,0
2012-10-31,17.038,19.904,17.038,19.34,75661,0
2012-11-01,19.295,20.398,19.206,20.256,98057,0
2012-11-02,20.389,20.856,20.019,20.283,90786,0
2012-11-05,20.222,20.62,20.222,20.582,77910,0
2012-11-06,20.6,21.334,20.439,21.095,85122,0
2012-11-07,20.751,21.239,20.494,20.699,60431,0
2012-11-08,20.699,21.255,20.655,21.008,59366,0
2012-11-09,20.858,21.694,20.858,21.395,50034,0
2012-11-12,21.191,21.623,20.962,21.449,47178,0
2012-11-13,21.58,21.925,21.412,21.44,63378,0
2012-11-14,21.483,21.623,20.962,21.095,58063,0
2012-11-15,21.053,21.111,20.722,21.094,42808,0
2012-11-16,21.341,21.934,20.655,21.272,79678,0
2012-11-19,21.358,21.571,20.925,21.492,59639,0
2012-11-20,21.368,21.643,20.998,21.377,48041,0
2012-11-21,21.492,21.589,21.043,21.571,43748,0
2012-11-23,21.571,21.969,21.545,21.846,39737,0
2012-11-26,21.799,21.953,21.324,21.571,63565,0
2012-11-27,21.554,21.741,21.458,21.492,52907,0
2012-11-28,21.341,21.615,20.894,21.615,57687,0
2012-11-29,21.527,21.837,21.219,21.633,41346,0
2012-11-30,21.732,21.799,21.474,21.749,86675,0
2012-12-03,21.969,22.578,21.969,22.295,70126,0
2012-12-04,22.277,22.347,22.043,22.172,57095,0
2012-12-05,22.226,22.454,21.862,22.312,34999,0
2012-12-06,22.356,22.619,21.854,22.074,45006,0
2012-12-07,22.241,22.241,21.395,21.685,27737,0
2012-12-10,21.615,21.774,21.483,21.714,33045,0
2012-12-11,21.623,22.356,21.562,22.321,35786,0
2012-12-12,22.312,22.339,21.66,21.846,44244,0
2012-12-13,21.898,21.898,21.536,21.732,21105,0
2012-12-14,21.606,22.066,21.596,21.79,55830,0
2012-12-17,21.854,22.241,21.723,22.153,86708,0
2012-12-18,22.134,22.629,21.934,22.533,132819,0
2012-12-19,22.497,22.604,22.19,22.392,53453,0
2012-12-20,22.401,22.869,22.241,22.701,84388,0
2012-12-21,22.588,22.588,21.66,21.925,319515,0
2012-12-24,21.854,22.419,21.377,22.392,29259,0
2012-12-26,22.524,22.709,21.906,22.056,30313,0
2012-12-27,22.037,22.037,21.543,21.78,26276,0
2012-12-28,21.692,21.772,21.091,21.125,44888,0
2012-12-31,21.32,21.603,20.975,21.543,52116,0
2013-01-02,22.267,22.817,21.993,22.701,142265,0
2013-01-03,22.807,22.863,22.455,22.588,53044,0
2013-01-04,22.719,22.719,22.34,22.356,26137,0
2013-01-07,22.152,22.604,21.977,22.561,43277,0
2013-01-08,22.463,22.754,21.932,22.258,28163,0
2013-01-09,22.392,22.691,22.345,22.631,28970,0
2013-01-10,22.799,22.799,22.463,22.588,13464,0
2013-01-11,22.579,22.799,22.455,22.729,33366,0
2013-01-14,22.588,23.383,22.588,22.729,23748,0
2013-01-15,22.614,23.02,22.489,22.675,26482,0
2013-01-16,22.719,22.887,22.463,22.64,41994,0
2013-01-17,22.675,22.764,22.329,22.347,29883,0
2013-01-18,22.152,22.267,21.065,21.242,99132,0
2013-01-22,21.304,21.574,21.225,21.455,51447,0
2013-01-23,21.499,21.499,21.206,21.295,53693,0
2013-01-24,21.251,21.859,21.153,21.807,70935,0
2013-01-25,21.986,21.986,21.225,21.437,40824,0
2013-01-28,21.603,21.739,21.251,21.721,47678,0
2013-01-29,21.472,22.029,21.261,21.437,62677,0
2013-01-30,21.595,21.595,19.914,20.189,84359,0
2013-01-31,20.216,20.843,19.914,20.735,114970,0
2013-02-01,20.801,21.551,20.708,21.428,56689,0
2013-02-04,21.33,21.507,20.914,21.235,67545,0
2013-02-05,21.551,21.649,21.235,21.382,56678,0
2013-02-06,21.286,21.622,21.225,21.56,66617,0
2013-02-07,21.489,21.56,21.188,21.533,62771,0
2013-02-08,21.515,22.082,21.515,21.959,44173,0
2013-02-11,21.772,22.001,21.622,21.87,27155,0
2013-02-12,21.959,22.489,21.928,22.295,64652,0
2013-02-13,22.286,22.451,22.152,22.365,50272,0
2013-02-14,22.429,22.579,22.329,22.438,13094,0
2013-02-15,22.631,23.117,22.551,22.949,60734,0
2013-02-19,22.941,23.721,22.834,23.675,82919,0
2013-02-20,23.763,23.763,23.1,23.162,112717,0
2013-02-21,23.117,23.117,22.286,22.667,44605,0
2013-02-22,22.825,23.383,22.692,22.933,92108,0
2013-02-25,23.004,23.004,21.418,21.428,42279,0
2013-02-26,21.986,21.986,21.281,21.48,91220,0
2013-02-27,21.515,22.101,21.455,21.923,27142,0
2013-02-28,21.844,21.844,21.428,21.472,34329,0
2013-03-01,21.206,21.48,20.773,21.27,55542,0
2013-03-04,21.134,21.134,20.437,20.782,27273,0
2013-03-05,20.735,21.013,20.604,20.773,42372,0
2013-03-06,20.904,20.985,20.659,20.88,22893,0
2013-03-07,20.818,20.968,20.525,20.782,21631,0
2013-03-08,21.056,21.225,20.826,20.975,26242,0
2013-03-11,20.843,21.023,20.614,20.809,50658,0
2013-03-12,20.7,21.295,20.659,20.763,21421,0
2013-03-13,20.622,20.88,20.487,20.763,26664,0
2013-03-14,20.871,21.356,20.649,21.312,28004,0
2013-03-15,21.356,21.747,21.356,21.631,170066,0
2013-03-18,21.295,21.754,21.101,21.641,22889,0
2013-03-19,21.631,21.683,21.162,21.551,21682,0
2013-03-20,21.595,21.631,21.382,21.613,16004,0
2013-03-21,21.373,21.373,20.25,20.639,43015,0
2013-03-22,20.725,20.834,20.543,20.763,36604,0
2013-03-25,20.782,20.949,20.577,20.88,25122,0
2013-03-26,20.949,20.949,20.436,20.621,25282,0
2013-03-27,20.403,20.453,19.92,19.964,45080,0
2013-03-28,19.858,19.92,19.208,19.371,81620,0
2013-04-01,19.576,19.796,19.181,19.706,79337,0
2013-04-02,19.858,19.901,19.537,19.635,66646,0
2013-04-03,19.733,19.831,19.237,19.237,46297,0
2013-04-04,19.314,19.455,19.191,19.353,38407,0
2013-04-05,19.76,19.76,18.977,19.687,86928,0
2013-04-08,19.76,19.891,19.547,19.866,50944,0
2013-04-09,19.964,19.964,19.148,19.198,32839,0
2013-04-10,19.343,19.706,19.025,19.465,56920,0
2013-04-11,19.503,19.503,18.872,19.033,30619,0
2013-04-12,19.033,19.343,18.89,19.166,43553,0
2013-04-15,19.085,19.085,17.547,17.912,75991,0
2013-04-16,18.143,18.418,18.003,18.249,65687,0
2013-04-17,18.028,18.249,17.903,17.985,92352,0
2013-04-18,18.053,18.321,17.904,18.028,59400,0
2013-04-19,18.072,18.072,17.405,17.85,70428,0
2013-04-22,17.957,18.48,17.68,18.41,51519,0
2013-04-23,18.623,18.986,18.384,18.977,40359,0
2013-04-24,19.015,19.421,18.986,19.263,40771,0
2013-04-25,19.388,19.93,19.388,19.609,44057,0
2013-04-26,19.566,19.585,18.951,19.047,59506,0
2013-04-29,19.191,19.591,18.693,19.412,29401,0
2013-04-30,19.465,19.67,19.28,19.288,40204,0
2013-05-01,19.263,19.263,17.816,17.825,80657,0
2013-05-02,17.985,19.094,17.939,18.967,48244,0
2013-05-03,19.306,19.697,19.025,19.047,74260,0
2013-05-06,18.996,19.112,18.927,18.996,19935,0
2013-05-07,18.996,18.996,18.614,18.747,38622,0
2013-05-08,18.738,18.738,18.384,18.678,46879,0
2013-05-09,18.693,18.977,18.456,18.506,110580,0
2013-05-10,18.818,22.104,18.818,21.882,275381,0
2013-05-13,22.122,23.33,21.997,22.851,97149,0
2013-05-14,22.805,23.281,22.805,23.258,107452,0
2013-05-15,23.223,23.481,22.975,23.152,74006,0
2013-05-16,23.144,23.524,22.823,23.063,51868,0
2013-05-17,23.134,23.615,22.957,23.339,80877,0
2013-05-20,23.081,23.932,23.044,23.658,70411,0
2013-05-21,23.586,23.694,23.41,23.624,58752,0
2013-05-22,23.624,23.747,21.864,22.104,109658,0
2013-05-23,21.705,23.208,21.705,23.003,75232,0
2013-05-24,22.681,23.428,22.681,23.208,68480,0
2013-05-28,23.694,24.545,23.397,24.359,96009,0
2013-05-29,24.182,24.553,24.067,24.235,82634,0
2013-05-30,24.404,24.563,24.288,24.411,53431,0
2013-05-31,24.254,24.379,23.843,23.896,80249,0
2013-06-03,23.899,24.742,23.658,24.706,112711,0
2013-06-04,24.671,24.671,23.633,24.298,50879,0
2013-06-05,24.341,24.636,23.799,23.924,22480,0
2013-06-06,24.003,24.521,23.764,24.298,34963,0
2013-06-07,24.53,24.53,23.889,24.04,26848,0
2013-06-10,24.217,24.645,24.059,24.563,23115,0
2013-06-11,24.173,24.706,22.444,23.747,26904,0
2013-06-12,24.067,24.208,23.179,23.294,23972,0
2013-06-13,23.375,23.542,22.966,23.524,63520,0
2013-06-14,23.491,23.491,22.86,22.94,47984,0
2013-06-17,23.294,23.357,22.832,23.294,59903,0
2013-06-18,23.41,23.961,23.198,23.756,60961,0
2013-06-19,23.685,23.978,22.761,22.893,59242,0
2013-06-20,22.53,22.94,22.211,22.494,65026,0
2013-06-21,22.575,23.077,22.041,22.788,144551,0
2013-06-24,22.46,22.681,22.042,22.166,54340,0
2013-06-25,22.486,22.486,21.501,21.882,78218,0
2013-06-26,22.167,22.337,21.659,22.237,41802,0
2013-06-27,22.462,22.604,22.246,22.47,48957,0
2013-06-28,22.462,22.765,22.311,22.568,263170,0
2013-07-01,22.738,23.998,22.679,23.816,110090,0
2013-07-02,23.825,23.915,23.326,23.655,113575,0
2013-07-03,23.498,24.333,23.468,24.288,56859,0
2013-07-05,24.671,25.135,24.372,24.965,93969,0
2013-07-08,24.993,25.012,24.796,24.86,105564,0
2013-07-09,25.012,25.012,24.716,24.85,62382,0
2013-07-10,24.76,25.171,24.658,24.85,71156,0
2013-07-11,25.197,25.252,24.172,24.564,82566,0
2013-07-12,24.602,24.974,24.512,24.86,63071,0
2013-07-15,24.946,25.055,24.602,24.905,42421,0
2013-07-16,25.003,25.083,24.512,24.602,92366,0
2013-07-17,24.689,25.18,24.512,24.905,117112,0
2013-07-18,24.94,25.375,24.736,24.974,111419,0
2013-07-19,24.905,25.092,24.716,24.956,49607,0
2013-07-22,24.887,25.456,24.887,25.26,62732,0
2013-07-23,25.358,25.358,24.662,24.736,87409,0
2013-07-24,24.769,25.017,24.554,24.896,50313,0
2013-07-25,24.887,25.562,24.753,25.428,81922,0
2013-07-26,25.153,25.403,24.564,24.681,66612,0
2013-07-29,24.592,24.841,24.512,24.654,45458,0
2013-07-30,24.878,25.022,24.359,24.869,79871,0
2013-07-31,24.554,24.869,23.673,24.121,112958,0
2013-08-01,24.264,25.18,24.264,25.109,206549,0
2013-08-02,24.736,25.229,24.736,25.083,77112,0
2013-08-05,25.046,25.314,24.974,25.225,128050,0
2013-08-06,25.252,25.403,25.036,25.252,67851,0
2013-08-07,25.27,25.341,25.109,25.22,82616,0
2013-08-08,25.494,25.494,25.205,25.298,63162,0
2013-08-09,25.341,25.528,25.187,25.225,103344,0
2013-08-12,25.225,25.519,25.225,25.413,86552,0
2013-08-13,25.509,25.803,25.306,25.697,80848,0
2013-08-14,25.626,25.858,25.545,25.777,98032,0
2013-08-15,25.393,25.947,25.393,25.876,128891,0
2013-08-16,25.786,26.188,25.733,26.096,59123,0
2013-08-19,26.126,26.179,25.741,25.777,35881,0
2013-08-20,25.884,26.188,25.821,25.921,69776,0
2013-08-21,25.769,26.056,25.689,25.707,56279,0
2013-08-22,25.759,25.981,25.715,25.938,33727,0
2013-08-23,25.911,26.026,25.707,25.803,42132,0
2013-08-26,25.947,26.047,25.375,25.509,29788,0
2013-08-27,25.163,25.375,24.195,24.324,72343,0
2013-08-28,24.379,24.736,24.269,24.316,26328,0
2013-08-29,24.264,24.611,24.103,24.583,36682,0
2013-08-30,24.502,24.592,23.655,23.683,62125,0
2013-09-03,24.038,24.745,23.985,24.351,36183,0
2013-09-04,24.369,25.004,24.324,24.879,46590,0
2013-09-05,24.976,25.076,24.093,24.181,38326,0
2013-09-06,24.307,24.387,23.845,24.011,28592,0
2013-09-09,24.163,24.681,24.094,24.646,32850,0
2013-09-10,24.886,25.243,24.397,25.162,30422,0
2013-09-11,25.163,25.921,24.869,25.494,38506,0
2013-09-12,25.572,25.607,24.922,25.003,26902,0
2013-09-13,25.144,25.359,24.912,24.965,17975,0
2013-09-16,25.447,25.466,25.144,25.197,71444,0
2013-09-17,25.225,25.929,25.163,25.849,45839,0
2013-09-18,25.84,26.49,25.486,26.25,51839,0
2013-09-19,26.393,26.571,26.064,26.472,55128,0
2013-09-20,26.525,27.05,26.257,26.767,120146,0
2013-09-23,26.836,27.202,26.675,27.016,47877,0
2013-09-24,27.124,27.853,26.901,27.383,70121,0
2013-09-25,27.513,28.049,27.373,27.712,40396,0
2013-09-26,27.792,28.169,27.505,27.801,24051,0
2013-09-27,27.436,27.801,27.355,27.455,35918,0
2013-09-30,27.177,27.455,27.132,27.391,89267,0
2013-10-01,27.463,27.829,27.463,27.73,77187,0
2013-10-02,27.561,27.694,27.41,27.551,34901,0
2013-10-03,27.4,27.4,26.434,26.506,47206,0
2013-10-04,26.525,26.917,26.459,26.551,53024,0
2013-10-07,26.326,26.362,25.933,26.083,78194,0
2013-10-08,26.165,26.21,24.985,24.985,49219,0
2013-10-09,25.086,25.086,24.638,24.709,55458,0
2013-10-10,25.173,26.112,24.87,26.013,33592,0
2013-10-11,25.872,26.926,25.719,26.675,30742,0
2013-10-14,26.535,27.06,26.354,26.926,29138,0
2013-10-15,26.979,27.239,26.819,26.89,54724,0
2013-10-16,27.141,27.141,26.389,26.62,53694,0
2013-10-17,26.525,26.776,26.459,26.767,37026,0
2013-10-18,27.041,27.571,27.031,27.48,49781,0
2013-10-21,27.614,27.704,27.426,27.445,31544,0
2013-10-22,27.686,27.873,27.417,27.632,33446,0
2013-10-23,27.48,27.892,27.391,27.463,53024,0
2013-10-24,27.622,27.766,27.265,27.659,22374,0
2013-10-25,27.739,27.739,26.819,27.211,62845,0
2013-10-28,27.292,27.472,27.177,27.426,52129,0
2013-10-29,27.614,28.239,27.329,28.097,54478,0
2013-10-30,26.092,26.092,22.403,23.064,548131,0
2013-10-31,23.011,23.224,22.225,22.384,409399,0
2013-11-01,22.357,22.357,21.294,21.661,146989,0
2013-11-04,21.679,22.305,21.391,22.161,104790,0
2013-11-05,22.276,22.276,21.83,22.008,89042,0
2013-11-06,22.233,22.366,21.84,22.054,52015,0
2013-11-07,22.17,22.17,21.849,21.902,76851,0
2013-11-08,21.929,23.125,21.929,23.055,101012,0
2013-11-11,23.145,23.145,22.626,22.653,122649,0
2013-11-12,22.616,23.003,22.286,23.003,43402,0
2013-11-13,22.84,22.994,22.403,22.893,62530,0
2013-11-14,22.831,23.011,22.258,22.893,34901,0
2013-11-15,22.868,23.035,22.608,22.966,82891,0
2013-11-18,23.082,24.341,23.055,23.824,85465,0
2013-11-19,23.914,24.463,23.914,24.009,110038,0
2013-11-20,24.102,24.583,23.734,23.985,66224,0
2013-11-21,24.172,24.638,23.805,24.172,55485,0
2013-11-22,24.225,24.628,24.001,24.225,37564,0
2013-11-25,24.287,24.781,24.065,24.532,23045,0
2013-11-26,24.574,25.173,24.369,24.672,55259,0
2013-11-27,24.619,24.948,24.44,24.905,30873,0
2013-11-29,25.121,25.121,24.808,25.038,17141,0
2013-12-02,24.958,25.121,23.369,23.422,53805,0
2013-12-03,23.555,24.136,23.125,23.968,54513,0
2013-12-04,23.869,24.306,23.511,23.968,34790,0
2013-12-05,23.93,24.163,23.555,24.102,22259,0
2013-12-06,24.387,24.7,23.879,24.264,41166,0
2013-12-09,24.207,24.574,23.887,24.11,41624,0
2013-12-10,24.127,24.333,23.055,23.278,49219,0
2013-12-11,23.404,23.503,22.554,23.028,34454,0
2013-12-12,22.984,23.35,22.742,23.035,29050,0
2013-12-13,23.171,23.439,22.724,23.108,38369,0
2013-12-16,23.242,24.172,23.242,24.102,47470,0
2013-12-17,24.254,24.843,24.018,24.612,37138,0
2013-12-18,24.672,24.69,23.455,24.565,42509,0
2013-12-19,24.523,24.523,23.939,24.44,47651,0
2013-12-20,24.264,26.157,24.264,26.005,309415,0
2013-12-23,25.995,26.738,25.807,26.175,65779,0
2013-12-24,26.292,26.713,26.175,26.4,17376,0
2013-12-26,26.615,26.829,26.052,26.507,28771,0
2013-12-27,26.615,26.883,26.257,26.46,31004,0
2013-12-30,26.64,26.677,25.835,26.13,33121,0
2013-12-31,26.2,26.892,26.2,26.722,42376,0
2014-01-02,26.38,26.536,25.233,25.951,53225,0
2014-01-03,26.042,26.759,26.042,26.371,32671,0
2014-01-06,26.452,26.622,26.122,26.327,31671,0
2014-01-07,26.452,26.82,26.042,26.3,28549,0
2014-01-08,26.292,26.749,26.092,26.648,67692,0
2014-01-09,26.794,26.794,26.3,26.731,30333,0
2014-01-10,26.722,26.883,26.526,26.873,27992,0
2014-01-13,26.785,27.268,25.718,26.149,93118,0
2014-01-14,26.336,27.126,26.092,26.551,52414,0
2014-01-15,26.631,27.01,26.526,26.64,35910,0
2014-01-16,26.615,27.026,26.587,26.749,27199,0
2014-01-17,26.785,26.92,26.327,26.488,37918,0
2014-01-21,26.785,26.982,26.4,26.854,31783,0
2014-01-22,26.964,26.964,26.64,26.759,40594,0
2014-01-23,26.597,26.991,26.443,26.713,45053,0
2014-01-24,26.911,27.062,25.27,25.511,45722,0
2014-01-27,25.735,26.228,24.963,25.477,44273,0
2014-01-28,25.608,25.608,25.108,25.439,64347,0
2014-01-29,27.126,27.367,25.574,26.004,91445,0
2014-01-30,26.363,26.363,24.607,25.915,88212,0
2014-01-31,25.322,25.806,24.166,24.578,132261,0
2014-02-03,24.543,27.01,23.233,23.496,82743,0
2014-02-04,23.547,23.591,23.027,23.189,56409,0
2014-02-05,23.002,23.044,22.04,22.829,80758,0
2014-02-06,22.974,23.423,22.802,22.829,67862,0
2014-02-07,22.956,23.719,22.606,23.654,43018,0
2014-02-10,23.252,23.583,22.983,23.423,33432,0
2014-02-11,23.252,23.961,23.153,23.62,47516,0
2014-02-12,23.719,23.916,23.466,23.71,28381,0
2014-02-13,23.395,24.822,23.395,24.597,34577,0
2014-02-14,24.607,24.647,24.175,24.354,32813,0
2014-02-18,24.382,24.62,24.373,24.527,49161,0
2014-02-19,24.373,24.616,24.122,24.31,35736,0
2014-02-20,24.416,25.521,23.978,25.359,36590,0
2014-02-21,25.495,25.564,23.753,23.853,105990,0
2014-02-24,23.969,24.238,23.727,23.969,34981,0
2014-02-25,24.051,24.175,23.288,23.486,20626,0
2014-02-26,23.252,23.807,23.135,23.71,19690,0
2014-02-27,23.71,24.139,23.556,24.13,26720,0
2014-02-28,24.166,24.32,23.638,23.853,49090,0
2014-03-03,23.511,23.547,22.868,23.108,28573,0
2014-03-04,23.099,24.848,23.099,24.157,106027,0
2014-03-05,24.086,24.454,23.496,24.139,57766,0
2014-03-06,24.284,24.284,23.35,23.404,40172,0
2014-03-07,23.853,23.853,22.695,22.974,48837,0
2014-03-10,22.822,22.822,22.345,22.437,66097,0
2014-03-11,22.428,22.465,21.785,21.861,44354,0
2014-03-12,21.753,22.283,21.638,21.915,50495,0
2014-03-13,22.068,22.068,20.681,20.796,75759,0
2014-03-14,20.955,21.333,20.312,20.419,53678,0
2014-03-17,20.616,20.739,20.023,20.085,73676,0
2014-03-18,20.156,20.391,19.728,20.23,91668,0
2014-03-19,20.274,20.488,19.934,20.085,60056,0
2014-03-20,20.085,21.386,20.085,21.323,69620,0
2014-03-21,21.368,22.06,21.279,21.97,109000,0
2014-03-24,22.095,22.113,21.091,21.853,48928,0
2014-03-25,21.97,22.237,21.7,21.906,49569,0
2014-03-26,22.06,22.157,21.431,21.431,72265,0
2014-03-27,21.512,21.846,20.999,21.115,41480,0
2014-03-28,21.133,21.899,21.133,21.333,30007,0
2014-03-31,21.521,22.141,20.935,21.908,59153,0
2014-04-01,22.277,23.142,21.997,23.097,58420,0
2014-04-02,23.223,23.286,22.754,22.889,33078,0
2014-04-03,23.069,23.34,22.188,22.565,28428,0
2014-04-04,22.835,22.835,21.036,21.333,42830,0
2014-04-07,21.648,21.772,20.803,21.206,81856,0
2014-04-08,21.296,21.89,21.124,21.368,42782,0
2014-04-09,21.305,21.721,21.142,21.576,25514,0
2014-04-10,21.395,21.529,19.946,20.226,68946,0
2014-04-11,20.269,20.513,19.856,20.071,47198,0
2014-04-14,19.937,20.387,19.552,20,41273,0
2014-04-15,20.137,20.243,19.109,19.911,41904,0
2014-04-16,20.151,20.151,19.388,19.767,28937,0
2014-04-17,19.639,20.476,19.458,20.17,31222,0
2014-04-21,20.108,20.259,19.639,19.891,47741,0
2014-04-22,20.199,20.837,20.008,20.701,30602,0
2014-04-23,20.584,20.584,19.414,19.458,48126,0
2014-04-24,19.541,19.946,18.912,18.982,41062,0
2014-04-25,18.829,19.156,18.109,18.416,48989,0
2014-04-28,18.659,19.243,18.091,18.568,53324,0
2014-04-29,18.758,18.829,18.011,18.119,37552,0
2014-04-30,18.073,19.588,17.833,19.137,88766,0
2014-05-01,19.045,19.253,18.192,18.631,93467,0
2014-05-02,18.856,18.856,18.398,18.525,61692,0
2014-05-05,18.362,19.072,18.048,18.558,58022,0
2014-05-06,18.443,18.668,17.993,17.993,63435,0
2014-05-07,18.109,18.119,17.407,17.938,48041,0
2014-05-08,18.055,18.713,17.741,17.92,70304,0
2014-05-09,19.891,21.196,19.037,20.775,241203,0
2014-05-12,20.81,22.422,19.983,21.908,181147,0
2014-05-13,21.917,21.927,21.028,21.413,128955,0
2014-05-14,21.422,21.422,19.901,19.964,98302,0
2014-05-15,19.92,20.307,19.449,19.613,160136,0
2014-05-16,19.58,20.476,19.442,20.335,73546,0
2014-05-19,20.137,21.225,19.405,20.995,83975,0
2014-05-20,20.793,20.819,20.278,20.377,115320,0
2014-05-21,20.349,20.694,20.027,20.127,100545,0
2014-05-22,20.071,20.494,20.071,20.243,59671,0
2014-05-23,20.099,21.296,19.974,21.243,52263,0
2014-05-27,21.422,21.972,21.314,21.772,45782,0
2014-05-28,21.62,21.844,21.041,21.494,261160,0
2014-05-29,21.494,22.565,21.262,22.006,147046,0
2014-05-30,22.106,22.207,21.485,21.936,108464,0
2014-06-02,21.899,21.917,20.701,21.441,213397,0
2014-06-03,20.99,21.521,20.503,20.828,85143,0
2014-06-04,20.709,20.883,20.259,20.668,86642,0
2014-06-05,20.701,22.224,20.358,22.16,104680,0
2014-06-06,22.377,22.774,21.772,21.963,64421,0
2014-06-09,21.837,22.647,21.701,22.24,55999,0
2014-06-10,22.098,22.098,21.441,21.881,41774,0
2014-06-11,21.566,21.691,20.746,21.054,72001,0
2014-06-12,21.278,21.278,20.584,20.746,151859,0
2014-06-13,20.846,20.99,20.467,20.756,200964,0
2014-06-16,20.621,20.917,19.92,20.055,61632,0
2014-06-17,20.252,20.851,19.92,20.828,72537,0
2014-06-18,20.784,20.909,20.146,20.765,44876,0
2014-06-19,20.828,20.953,20.316,20.443,65566,0
2014-06-20,20.476,20.953,20.278,20.659,126161,0
2014-06-23,20.484,20.81,20.406,20.503,56805,0
2014-06-24,20.694,21.243,20.316,20.358,117235,0
2014-06-25,20.559,21.146,20.342,21.022,85748,0
2014-06-26,21.038,21.376,20.342,20.568,53773,0
2014-06-27,20.387,21.169,20.349,21.002,254745,0
2014-06-30,20.868,21.256,20.609,21.191,72110,0
2014-07-01,21.21,21.996,21.056,21.644,101622,0
2014-07-02,21.526,22.124,21.2,21.961,137929,0
2014-07-03,21.778,21.953,20.928,21.155,77557,0
2014-07-07,21.127,21.127,20.251,20.358,84568,0
2014-07-08,20.349,20.504,19.367,19.576,489644,0
2014-07-09,19.747,20.415,19.576,19.998,121237,0
2014-07-10,19.537,20.297,19.527,19.663,72996,0
2014-07-11,19.619,19.684,19.329,19.576,73517,0
2014-07-14,19.737,20.062,19.627,19.728,58199,0
2014-07-15,19.782,19.782,19.141,19.484,49230,0
2014-07-16,19.889,20.468,19.409,20.025,102719,0
2014-07-17,19.773,19.889,19.349,19.454,60841,0
2014-07-18,19.393,20.212,19.393,19.954,69739,0
2014-07-21,19.71,19.87,19.401,19.8,41894,0
2014-07-22,20.116,20.627,19.87,20.514,73827,0
2014-07-23,20.316,20.947,20.043,20.088,38848,0
2014-07-24,20.098,20.554,19.99,20.217,80105,0
2014-07-25,19.918,20.433,19.808,20.251,47453,0
2014-07-28,20.217,20.217,19.484,19.792,43438,0
2014-07-29,19.764,20.559,19.764,20.349,64236,0
2014-07-30,19.384,19.8,18.298,19.557,109069,0
2014-07-31,19.211,19.303,18.651,18.715,124388,0
2014-08-01,18.732,18.93,18.317,18.352,83900,0
2014-08-04,18.38,18.569,18.288,18.488,85330,0
2014-08-05,18.407,19.04,18.131,18.958,45277,0
2014-08-06,18.723,19.212,18.633,18.796,58507,0
2014-08-07,18.849,19.032,18.407,18.75,51677,0
2014-08-08,18.732,19.527,18.544,19.284,53064,0
2014-08-11,19.502,19.8,19.184,19.585,49505,0
2014-08-12,19.446,19.663,18.991,19.113,42632,0
2014-08-13,19.268,19.889,19.268,19.755,58704,0
2014-08-14,19.728,19.792,19.22,19.512,35093,0
2014-08-15,19.673,19.773,18.801,18.949,88020,0
2014-08-18,19.319,19.319,18.888,19.121,182704,0
2014-08-19,19.22,20.116,18.93,19.918,148185,0
2014-08-20,19.719,19.719,19.268,19.493,61421,0
2014-08-21,19.409,20.053,19.268,20.025,88772,0
2014-08-22,19.918,20.42,19.792,20.007,90426,0
2014-08-25,20.207,20.622,19.954,20.225,82617,0
2014-08-26,20.233,21.21,20.233,21.012,93598,0
2014-08-27,21.118,21.165,20.738,20.947,49020,0
2014-08-28,20.719,21.2,20.68,20.974,47077,0
2014-08-29,21.031,21.427,20.821,21.381,49872,0
2014-09-02,21.517,21.688,21.146,21.239,62222,0
2014-09-03,21.345,21.4,21.048,21.239,54479,0
2014-09-04,21.318,21.834,21.031,21.2,56400,0
2014-09-05,21.11,21.273,20.805,21.173,27167,0
2014-09-08,21.093,21.436,20.568,21.173,48515,0
2014-09-09,21.183,21.517,20.947,21.229,54428,0
2014-09-10,21.336,21.517,21.11,21.455,34861,0
2014-09-11,21.282,22.168,21.282,22.115,71227,0
2014-09-12,21.897,22.088,21.572,21.744,71336,0
2014-09-15,21.653,21.653,20.738,21.085,94482,0
2014-09-16,21.031,21.155,20.758,21.127,75396,0
2014-09-17,21.065,21.427,21.012,21.155,59878,0
2014-09-18,21.282,21.544,21.155,21.282,45526,0
2014-09-19,21.4,21.481,20.908,21.256,129526,0
2014-09-22,21.137,21.309,20.912,21.102,77269,0
2014-09-23,21.11,21.39,21.11,21.21,78581,0
2014-09-24,21.247,21.738,21.155,21.491,100943,0
2014-09-25,21.247,21.799,20.814,21.064,78147,0
2014-09-26,21.165,21.781,21.074,21.71,54092,0
2014-09-29,21.564,21.928,21.118,21.239,82432,0
2014-09-30,21.2,21.491,21.037,21.173,97602,0
2014-10-01,21.084,21.587,20.902,21.239,87662,0
2014-10-02,21.309,21.828,21.173,21.71,65495,0
2014-10-03,21.964,22.017,21.549,21.599,38666,0
2014-10-06,21.373,21.618,20.793,20.856,55256,0
2014-10-07,20.62,20.765,20.029,20.093,51703,0
2014-10-08,19.922,20.736,19.539,20.637,69609,0
2014-10-09,20.548,20.548,19.586,19.749,61970,0
2014-10-10,19.611,19.993,19.221,19.24,87418,0
2014-10-13,19.167,19.74,18.995,19.504,66650,0
2014-10-14,19.712,20.407,19.693,19.848,59612,0
2014-10-15,19.504,20.803,19.174,20.474,96269,0
2014-10-16,20.083,20.837,20.067,20.275,107381,0
2014-10-17,20.474,20.765,19.74,19.811,68310,0
2014-10-20,19.767,20.482,19.611,20.482,111327,0
2014-10-21,20.591,20.591,19.948,20.131,50122,0
2014-10-22,20.093,20.402,19.893,19.948,49490,0
2014-10-23,20.265,20.775,19.909,20.736,51869,0
2014-10-24,20.736,20.736,20.303,20.482,44170,0
2014-10-27,20.275,21.11,20.121,21.047,40734,0
2014-10-28,21.2,22.243,21.2,22.163,70377,0
2014-10-29,20.828,21.116,18.613,19.486,331199,0
2014-10-30,19.311,20.121,18.713,20.067,106647,0
2014-10-31,20.62,20.911,18.623,19.966,196767,0
2014-11-03,20.067,20.81,19.378,20.421,105914,0
2014-11-04,19.803,20.866,19.803,20.677,76905,0
2014-11-05,20.875,21.346,20.784,21.239,84368,0
2014-11-06,21.155,21.309,20.726,21.229,66442,0
2014-11-07,20.726,21.69,20.717,21.646,86550,0
2014-11-10,21.456,21.537,20.946,21.092,106290,0
2014-11-11,21.047,21.309,20.694,21.265,70512,0
2014-11-12,21.064,21.819,21.064,21.763,59778,0
2014-11-13,21.863,22.008,21.074,21.165,44947,0
2014-11-14,21.11,21.118,20.746,20.784,66522,0
2014-11-17,21.037,21.037,20.212,20.284,35531,0
2014-11-18,20.322,20.482,20.111,20.465,42020,0
2014-11-19,20.102,20.355,19.514,19.976,41296,0
2014-11-20,19.958,20.927,19.693,20.736,29100,0
2014-11-21,21.146,21.146,20.34,20.465,38866,0
2014-11-24,20.43,21.011,20.275,20.955,37791,0
2014-11-25,20.856,21.173,20.667,20.992,36272,0
2014-11-26,20.846,21.469,20.686,21.291,45001,0
2014-11-28,21.583,21.7,20.955,21.047,33679,0
2014-12-01,21.173,21.173,20.511,20.717,41163,0
2014-12-02,20.775,21.329,19.697,21.247,52932,0
2014-12-03,21.337,22.064,20.581,21.956,81186,0
2014-12-04,21.863,22.126,21.591,21.69,90949,0
2014-12-05,21.664,22.092,21.664,21.908,48338,0
2014-12-08,21.763,21.799,20.955,21.165,38102,0
2014-12-09,20.837,22.599,20.131,22.48,65464,0
2014-12-10,22.008,22.517,21.537,21.537,47107,0
2014-12-11,21.819,22.353,21.391,21.964,64899,0
2014-12-12,21.564,21.7,21.011,21.3,59564,0
2014-12-15,21.21,21.599,20.421,20.709,81858,0
2014-12-16,20.364,21.092,20.313,20.677,67171,0
2014-12-17,20.582,21.239,20.265,21.183,87366,0
2014-12-18,21.482,21.982,20.793,21.673,77051,0
2014-12-19,21.591,21.936,20.973,21.102,272336,0
2014-12-22,21.11,22.192,21.064,21.881,84923,0
2014-12-23,22.164,22.374,21.573,21.819,52516,0
2014-12-24,21.872,22.43,21.563,22.073,45870,0
2014-12-26,22.236,22.51,21.9,22.236,42092,0
2014-12-29,22.164,22.612,21.689,22.539,39948,0
2014-12-30,22.364,22.71,22.145,22.319,29602,0
2014-12-31,22.383,22.629,21.672,21.79,64018,0
2015-01-02,22.046,22.046,21.098,21.799,66073,0
2015-01-05,21.79,22.102,21.134,21.153,75936,0
2015-01-06,21.307,21.389,20.348,21.017,52580,0
2015-01-07,21.271,21.271,20.923,21.06,53074,0
2015-01-08,21.316,21.626,20.907,20.96,69909,0
2015-01-09,20.889,20.997,20.214,20.496,71605,0
2015-01-12,20.24,20.632,19.939,20.231,61363,0
2015-01-13,20.56,21.053,19.94,20.433,37343,0
2015-01-14,20.085,20.542,19.785,20.259,31230,0
2015-01-15,20.085,20.334,19.303,19.557,47552,0
2015-01-16,19.485,19.783,19.485,19.757,51306,0
2015-01-20,19.859,19.941,19.101,19.101,82771,0
2015-01-21,19.158,19.292,18.844,19.037,32212,0
2015-01-22,19.002,19.548,18.745,19.494,63742,0
2015-01-23,19.523,19.73,19.101,19.548,52297,0
2015-01-26,19.538,19.657,19.138,19.567,47100,0
2015-01-27,19.182,19.593,19.037,19.275,62059,0
2015-01-28,19.101,19.557,18.92,19.128,120398,0
2015-01-29,19.158,19.401,18.699,19.309,72702,0
2015-01-30,19.148,19.377,18.992,19.158,147932,0
2015-02-02,19.148,19.438,18.098,18.508,93048,0
2015-02-03,18.471,19.309,18.471,19.037,58555,0
2015-02-04,18.818,19.267,18.793,19.158,116240,0
2015-02-05,19.138,19.82,18.955,19.693,141040,0
2015-02-06,19.693,20.133,19.693,19.949,60885,0
2015-02-09,19.811,20.181,19.586,19.639,60181,0
2015-02-10,19.884,20.183,19.43,19.874,55788,0
2015-02-11,19.867,19.993,19.503,19.757,31573,0
2015-02-12,19.932,20.249,19.904,20.195,35496,0
2015-02-13,20.515,20.515,19.959,20.24,47561,0
2015-02-17,20.315,20.699,19.874,20.451,52303,0
2015-02-18,20.357,20.533,20.186,20.478,31312,0
2015-02-19,20.469,20.533,20.05,20.222,47831,0
2015-02-20,20.277,20.376,19.874,20.249,28754,0
2015-02-23,20.186,20.186,19.657,19.884,46651,0
2015-02-24,19.923,20.433,19.693,19.959,40883,0
2015-02-25,20.002,20.334,20.002,20.222,20283,0
2015-02-26,20.186,20.433,20.05,20.157,19376,0
2015-02-27,20.068,20.205,19.73,20.05,53992,0
2015-03-02,19.985,20.615,19.985,20.296,43213,0
2015-03-03,20.249,20.542,20.104,20.222,33892,0
2015-03-04,20.195,20.342,19.993,20.214,47380,0
2015-03-05,20.113,20.433,19.884,20.186,63613,0
2015-03-06,19.985,20.268,19.82,19.904,39156,0
2015-03-09,19.849,20.334,19.849,20.05,51878,0
2015-03-10,19.776,20.05,19.513,19.83,69866,0
2015-03-11,19.83,20.05,19.693,19.83,61311,0
2015-03-12,20.059,20.085,19.693,19.785,47931,0
2015-03-13,19.657,19.884,19.377,19.693,69866,0
2015-03-16,19.82,19.82,19.528,19.73,41790,0
2015-03-17,19.722,19.757,19.43,19.675,42337,0
2015-03-18,19.722,19.993,19.557,19.73,60762,0
2015-03-19,19.601,19.849,19.41,19.621,68112,0
2015-03-20,19.639,19.776,19.485,19.684,146203,0
2015-03-23,19.675,19.859,19.586,19.657,77433,0
2015-03-24,19.611,19.959,19.548,19.776,88074,0
2015-03-25,19.722,19.874,18.91,19.002,34549,0
2015-03-26,18.892,19.192,18.801,19.101,24359,0
2015-03-27,19.138,19.569,18.944,19.31,26631,0
2015-03-30,19.349,19.624,19.182,19.31,55561,0
2015-03-31,19.101,19.239,18.928,19.174,65120,0
2015-04-01,19.011,19.092,18.826,18.971,37550,0
2015-04-02,18.962,18.981,18.809,18.909,58724,0
2015-04-06,18.781,19.001,18.761,18.919,45737,0
2015-04-07,18.919,18.919,18.662,18.781,59081,0
2015-04-08,18.707,18.909,18.652,18.734,39186,0
2015-04-09,18.725,18.817,18.539,18.781,43958,0
2015-04-10,18.781,18.853,18.743,18.771,45519,0
2015-04-13,18.809,18.919,18.716,18.761,45301,0
2015-04-14,18.752,18.843,18.559,18.799,47593,0
2015-04-15,18.919,18.919,18.624,18.707,56473,0
2015-04-16,18.781,18.781,18.349,18.535,50488,0
2015-04-17,18.359,18.552,17.966,18.185,72371,0
2015-04-20,18.259,18.597,18.212,18.442,68047,0
2015-04-21,18.559,18.559,18.121,18.323,34975,0
2015-04-22,18.249,18.323,17.773,18.13,120207,0
2015-04-23,18.019,18.239,17.918,18.14,73899,0
2015-04-24,18.103,18.323,17.901,18.103,115006,0
2015-04-27,18.093,18.203,17.928,18.14,67568,0
2015-04-28,18.185,18.323,18.001,18.323,129663,0
2015-04-29,18.249,18.314,18.103,18.212,109374,0
2015-04-30,18.121,18.314,17.91,18.23,142338,0
2015-05-01,18.284,18.535,18.111,18.314,61237,0
2015-05-04,18.239,18.452,18.239,18.294,88963,0
2015-05-05,18.304,18.9,18.13,18.349,78046,0
2015-05-06,18.432,18.496,18.084,18.314,58629,0
2015-05-07,18.268,18.734,18.103,18.157,92309,0
2015-05-08,18.14,18.342,17.819,17.845,106864,0
2015-05-11,17.892,18.368,17.838,18.284,173777,0
2015-05-12,18.121,18.359,17.928,18.23,108162,0
2015-05-13,18.203,18.377,18.057,18.111,37663,0
2015-05-14,18.111,18.277,18.048,18.149,58289,0
2015-05-15,18.057,18.203,17.8,17.873,53643,0
2015-05-18,17.809,18.121,17.746,18.057,142800,0
2015-05-19,17.992,18.185,17.985,17.992,143213,0
2015-05-20,17.976,18.193,17.855,17.985,120619,0
2015-05-21,18.028,18.149,17.976,18.057,99333,0
2015-05-22,17.992,18.176,17.882,18.14,105554,0
2015-05-26,18.093,18.103,17.914,17.956,58859,0
2015-05-27,17.976,18.277,17.845,18.111,83504,0
2015-05-28,18.304,18.681,18.189,18.535,60545,0
2015-05-29,18.46,18.716,18.193,18.377,119308,0
2015-06-01,18.543,18.843,18.349,18.68,75401,0
2015-06-02,18.615,18.996,18.496,18.909,62537,0
2015-06-03,18.962,19.52,18.962,19.339,71279,0
2015-06-04,19.182,19.329,18.954,19.046,35696,0
2015-06-05,19.011,19.349,18.799,19.275,38205,0
2015-06-08,19.22,19.395,19.128,19.211,59271,0
2015-06-09,19.11,19.395,18.817,19.275,39729,0
2015-06-10,19.319,20.055,19.319,19.678,72024,0
2015-06-11,19.779,19.843,19.569,19.669,30470,0
2015-06-12,19.579,19.878,19.487,19.806,41480,0
2015-06-15,19.604,19.99,19.395,19.477,57853,0
2015-06-16,19.395,19.927,19.293,19.789,80992,0
2015-06-17,19.869,19.917,19.641,19.669,24887,0
2015-06-18,19.669,20.08,19.624,19.651,50212,0
2015-06-19,19.725,19.743,19.319,19.579,118325,0
2015-06-22,19.743,19.743,19.293,19.53,62437,0
2015-06-23,19.457,19.76,19.319,19.715,27762,0
2015-06-24,19.725,20,19.383,19.558,37575,0
2015-06-25,19.632,19.659,19.309,19.529,57015,0
2015-06-26,19.632,19.863,19.155,19.301,185051,0
2015-06-29,19.274,19.347,18.611,18.666,50388,0
2015-06-30,18.858,18.941,18.241,18.416,77214,0
2015-07-01,18.528,18.868,18.232,18.786,64943,0
2015-07-02,18.83,19.059,18.656,18.766,39312,0
2015-07-06,18.591,19.208,18.518,18.666,89811,0
2015-07-07,18.72,18.72,18.279,18.573,54951,0
2015-07-08,18.462,18.666,18.001,18.306,370104,0
2015-07-09,18.48,18.48,17.735,17.818,70807,0
2015-07-10,18.029,19.578,17.901,18.261,57775,0
2015-07-13,18.27,18.455,18.141,18.158,61574,0
2015-07-14,18.214,18.224,17.838,17.956,69761,0
2015-07-15,18.02,18.02,17.516,17.772,107507,0
2015-07-16,17.918,17.985,17.651,17.762,68417,0
2015-07-17,17.772,17.976,17.679,17.745,54516,0
2015-07-20,17.799,17.799,17.219,17.257,39203,0
2015-07-21,17.276,17.717,16.953,17.109,47023,0
2015-07-22,17.109,17.276,16.916,16.979,35945,0
2015-07-23,17.08,17.219,16.676,16.768,75802,0
2015-07-24,16.805,16.814,16.409,16.455,104906,0
2015-07-27,16.538,16.759,16.3,16.566,90463,0
2015-07-28,16.667,16.667,15.82,16.216,184182,0
2015-07-29,15.653,16.317,14.263,14.263,201341,0
2015-07-30,14.226,14.457,13.959,14.421,206554,0
2015-07-31,14.412,14.65,14.253,14.421,129992,0
2015-08-03,14.492,14.492,13.609,13.739,158094,0
2015-08-04,14.282,15.221,14.062,14.659,322755,0
2015-08-05,14.732,15.636,14.732,15.469,109793,0
2015-08-06,15.542,15.672,15.276,15.378,70433,0
2015-08-07,15.378,15.747,15.25,15.341,138463,0
2015-08-10,15.378,15.763,15.267,15.653,141612,0
2015-08-11,15.469,15.672,15.046,15.083,87611,0
2015-08-12,14.973,15.138,14.714,14.842,88183,0
2015-08-13,14.89,14.917,14.301,14.336,121086,0
2015-08-14,14.235,14.669,14.191,14.604,97629,0
2015-08-17,14.613,14.936,14.321,14.714,74066,0
2015-08-18,14.723,14.723,14.162,14.311,75475,0
2015-08-19,14.311,14.383,13.988,14.171,65049,0
2015-08-20,14.125,14.354,14.052,14.162,77973,0
2015-08-21,13.904,14.412,13.904,14.217,96543,0
2015-08-24,13.812,14.429,13.545,13.73,114957,0
2015-08-25,13.85,14.191,13.352,13.518,124564,0
2015-08-26,13.748,14.201,13.564,14.107,182338,0
2015-08-27,14.171,14.171,13.436,13.673,204164,0
2015-08-28,13.6,13.886,13.6,13.876,171369,0
2015-08-31,13.951,14.244,13.932,14.181,120435,0
2015-09-01,13.941,14.062,13.564,13.6,149105,0
2015-09-02,13.822,14.033,13.545,13.876,74824,0
2015-09-03,13.904,14.005,13.582,13.6,119677,0
2015-09-04,13.452,13.666,13.452,13.545,52670,0
2015-09-08,13.941,13.941,13.352,13.444,112291,0
2015-09-09,13.545,13.648,13.186,13.528,141937,0
2015-09-10,13.5,13.619,13.371,13.555,119705,0
2015-09-11,13.555,13.951,13.5,13.748,94697,0
2015-09-14,13.867,13.924,13.461,13.666,108924,0
2015-09-15,13.692,13.831,13.444,13.555,108599,0
2015-09-16,13.711,13.711,13.452,13.573,127060,0
2015-09-17,13.648,13.721,13.417,13.49,169778,0
2015-09-18,13.251,13.362,13.159,13.26,385958,0
2015-09-21,13.362,13.609,13.186,13.251,162355,0
2015-09-22,13.178,13.178,12.688,12.974,128364,0
2015-09-23,13.086,13.317,12.761,13.206,120642,0
2015-09-24,13.131,13.605,12.969,13.465,103093,0
2015-09-25,13.644,13.755,13.345,13.494,133288,0
2015-09-28,13.513,13.644,13.411,13.448,76117,0
2015-09-29,13.475,13.56,13.272,13.308,62279,0
2015-09-30,13.42,13.848,13.253,13.679,130701,0
2015-10-01,13.634,13.679,13.336,13.614,142662,0
2015-10-02,13.504,13.857,13.345,13.809,108936,0
2015-10-05,14.005,14.422,13.94,14.385,104031,0
2015-10-06,14.431,14.431,13.475,14.236,61634,0
2015-10-07,14.302,14.693,14.227,14.524,409671,0
2015-10-08,14.561,14.878,14.405,14.617,102793,0
2015-10-09,14.693,14.737,14.44,14.589,94281,0
2015-10-12,14.645,14.767,14.553,14.709,53247,0
2015-10-13,14.598,14.895,14.57,14.663,56353,0
2015-10-14,14.608,14.905,14.58,14.635,65296,0
2015-10-15,14.645,14.737,14.375,14.58,75427,0
2015-10-16,14.645,14.886,14.375,14.794,86417,0
2015-10-19,14.794,14.831,14.515,14.645,42849,0
2015-10-20,14.627,14.868,14.46,14.774,62711,0
2015-10-21,14.878,15.016,14.645,14.693,53661,0
2015-10-22,14.767,15.062,14.608,14.727,61527,0
2015-10-23,14.878,15.192,14.757,15.175,118740,0
2015-10-26,15.081,15.776,14.767,15.053,49350,0
2015-10-27,14.971,15.21,13.697,13.819,191796,0
2015-10-28,13.456,14.385,12.491,12.566,373571,0
2015-10-29,12.53,12.622,10.979,10.988,182099,0
2015-10-30,10.97,11.378,10.831,11.331,218518,0
2015-11-02,11.415,12.102,11.355,11.823,150973,0
2015-11-03,11.769,11.991,11.638,11.701,95909,0
2015-11-04,11.75,12.586,11.592,11.75,71271,0
2015-11-05,11.648,12.296,11.249,11.462,74240,0
2015-11-06,11.443,11.563,11.026,11.518,65728,0
2015-11-09,11.554,11.765,11.202,11.267,67835,0
2015-11-10,11.229,11.666,10.924,11.017,95144,0
2015-11-11,11.007,11.397,10.737,10.97,94065,0
2015-11-12,10.858,11.304,10.793,10.914,62818,0
2015-11-13,10.803,11.406,10.654,10.775,76933,0
2015-11-16,10.737,11.026,10.692,10.942,62387,0
2015-11-17,10.932,11.119,10.728,10.831,84584,0
2015-11-18,10.951,11.257,10.71,10.841,80705,0
2015-11-19,10.887,10.895,10.598,10.617,114863,0
2015-11-20,10.692,10.831,10.505,10.672,125960,0
2015-11-23,10.617,11.1,10.46,10.513,56246,0
2015-11-24,10.488,10.543,10.31,10.413,51613,0
2015-11-25,10.376,10.488,10.135,10.228,98376,0
2015-11-27,10.209,10.637,10.154,10.598,60879,0
2015-11-30,10.598,10.841,10.383,10.496,65296,0
2015-12-01,10.488,10.654,10.228,10.247,57233,0
2015-12-02,10.264,10.932,10.161,10.905,111052,0
2015-12-03,10.877,10.877,10.041,10.359,63389,0
2015-12-04,10.403,10.617,10.154,10.18,84046,0
2015-12-07,10.126,10.171,9.642,9.718,80814,0
2015-12-08,9.689,9.903,9.4102,9.744,60956,0
2015-12-09,9.736,9.736,9.43,9.4576,62279,0
2015-12-10,9.4852,9.623,9.1595,9.2062,87170,0
2015-12-11,9.0672,9.2245,8.8909,9.0114,76719,0
2015-12-14,8.9467,9.0208,8.3712,8.4918,154650,0
2015-12-15,8.4732,8.8259,8.4732,8.6217,129624,0
2015-12-16,8.6587,8.7239,8.1484,8.2785,197076,0
2015-12-17,8.2969,8.4362,7.8515,7.87,212699,0
2015-12-18,7.8606,8.0742,7.6844,8.0651,768261,0
2015-12-21,8.1392,8.8259,8.1299,8.7795,240713,0
2015-12-22,8.7982,9.4083,8.5447,9.3984,134237,0
2015-12-23,9.4931,9.578,8.3006,8.5354,371677,0
2015-12-24,8.4884,8.9485,8.4884,8.8734,97095,0
2015-12-28,8.7888,8.7888,8.4884,8.648,166574,0
2015-12-29,8.6855,8.9766,8.634,8.9297,92436,0
2015-12-30,8.9204,9.0672,8.7044,8.9297,65782,0
2015-12-31,8.9391,9.0236,8.6386,8.9485,117672,0
2016-01-04,8.7607,9.0142,8.1973,8.5635,152432,0
2016-01-05,8.6293,8.7278,8.3194,8.6199,150082,0
2016-01-06,8.4696,8.5542,8.1879,8.1879,96267,0
2016-01-07,8.047,8.1035,7.4978,7.54,177599,0
2016-01-08,7.5118,7.5589,6.939,6.9954,412408,0
2016-01-11,7.0518,7.249,6.9204,7.1362,192117,0
2016-01-12,7.1739,7.2958,7.0329,7.1739,182899,0
2016-01-13,7.1456,7.3898,6.9204,6.9578,176797,0
2016-01-14,7.0236,7.4086,6.9204,7.0987,147544,0
2016-01-15,6.8735,6.8827,6.3475,6.817,137279,0
2016-01-19,6.7043,7.1925,6.3193,6.4413,147819,0
2016-01-20,6.3099,6.5635,6.1127,6.4226,166813,0
2016-01-21,6.4696,7.1362,6.3381,6.9485,133111,0
2016-01-22,7.0142,7.3428,6.8263,6.9767,105622,0
2016-01-25,7.2207,7.3428,6.8263,7.0236,204309,0
2016-01-26,7.0329,7.4649,6.6104,7.2021,153089,0
2016-01-27,6.9578,7.249,6.4696,6.6856,289356,0
2016-01-28,6.7043,6.9204,6.4133,6.9015,192643,0
2016-01-29,6.9109,7.3119,6.8076,7.155,149699,0
2016-02-01,7.2303,7.6246,6.6574,7.5682,142358,0
2016-02-02,7.4555,7.4649,7.0236,7.2207,119875,0
2016-02-03,7.2395,7.4978,6.9954,7.4367,104874,0
2016-02-04,7.4462,7.7598,7.3709,7.709,109147,0
2016-02-05,7.6903,8.1785,7.6057,7.6621,115563,0
2016-02-08,7.634,7.9532,7.4462,7.8592,105572,0
2016-02-09,7.7278,7.8405,7.4742,7.6808,146154,0
2016-02-10,7.7559,8.2349,7.4367,7.9719,145734,0
2016-02-11,7.9344,8.8734,7.8875,8.695,166854,0
2016-02-12,8.7701,9.2207,8.5071,9.0142,146114,0
2016-02-16,9.2861,10.714,9.2677,10.676,251279,0
2016-02-17,10.948,10.948,10.376,10.403,247382,0
2016-02-18,10.272,11.315,9.3984,10.779,296634,0
2016-02-19,10.723,10.967,10.113,10.939,193255,0
2016-02-22,10.958,11.821,10.545,11.531,185842,0
2016-02-23,11.512,11.776,11.268,11.654,173159,0
2016-02-24,11.87,12.507,11.61,12.479,229069,0
2016-02-25,12.291,12.582,12.16,12.564,161728,0
2016-02-26,12.601,12.902,12.207,12.262,116950,0
2016-02-29,12.385,13.006,12.31,12.432,132930,0
2016-03-01,12.677,12.677,12.217,12.31,159695,0
2016-03-02,12.349,13.033,12.207,12.695,236943,0
2016-03-03,12.695,12.961,12.365,12.404,171431,0
2016-03-04,12.479,13.09,12.357,12.62,114600,0
2016-03-07,12.638,13.249,12.375,12.893,166271,0
2016-03-08,12.742,12.92,12.442,12.461,178106,0
2016-03-09,12.479,13.061,12.291,12.817,126423,0
2016-03-10,12.902,13.043,12.197,12.339,258826,0
2016-03-11,12.527,13.136,12.349,13.014,115446,0
2016-03-14,12.93,13.006,12.432,12.517,120964,0
2016-03-15,12.461,12.799,12.207,12.291,136624,0
2016-03-16,12.291,12.564,12.207,12.32,117553,0
2016-03-17,12.245,13.146,12.245,12.977,136273,0
2016-03-18,13.08,13.654,12.723,13.569,303228,0
2016-03-21,13.428,14.028,13.372,13.812,177626,0
2016-03-22,13.654,14.038,13.464,13.869,183695,0
2016-03-23,13.766,14.009,12.854,12.884,205270,0
2016-03-24,12.742,13.314,12.375,13.043,111871,0
2016-03-28,13.126,13.126,12.648,12.893,75983,0
2016-03-29,12.854,13.66,12.236,13.583,113513,0
2016-03-30,13.611,13.744,13.148,13.3,129082,0
2016-03-31,13.3,13.556,12.741,12.75,166539,0
2016-04-01,12.675,13.148,12.381,12.864,120026,0
2016-04-04,12.779,13.128,12.599,12.722,86602,0
2016-04-05,12.589,12.92,12.069,12.741,87046,0
2016-04-06,12.675,13.318,12.589,13.214,109540,0
2016-04-07,13.007,13.195,12.41,12.495,89641,0
2016-04-08,12.628,12.825,12.361,12.589,91327,0
2016-04-11,12.608,13.072,12.428,12.683,77441,0
2016-04-12,12.75,12.816,12.475,12.514,53334,0
2016-04-13,12.551,13.271,12.551,13.044,62459,0
2016-04-14,13.092,13.281,12.825,13.062,65805,0
2016-04-15,12.978,13.101,12.779,12.968,53483,0
2016-04-18,13.158,13.204,12.825,12.968,67394,0
2016-04-19,13.007,13.261,13.007,13.186,41167,0
2016-04-20,13.252,13.801,13.039,13.669,61414,0
2016-04-21,13.725,13.792,13.195,13.214,55693,0
2016-04-22,13.281,13.81,13.281,13.66,64718,0
2016-04-25,13.651,13.905,13.237,13.469,74268,0
2016-04-26,13.498,14.17,13.309,14.057,50422,0
2016-04-27,14.104,14.331,13.886,14.293,52185,0
2016-04-28,14.15,14.425,13.943,14.047,41357,0
2016-04-29,13.943,14.141,13.574,13.839,42265,0
2016-05-02,13.801,14.028,13.669,13.839,56489,0
2016-05-03,13.687,13.687,13.128,13.413,76010,0
2016-05-04,13.327,13.951,13.138,13.782,96984,0
2016-05-05,13.849,14.255,13.148,13.195,65516,0
2016-05-06,13.195,13.469,13.034,13.393,86119,0
2016-05-09,13.479,13.735,13.195,13.214,64570,0
2016-05-10,13.204,13.442,12.949,13.356,96933,0
2016-05-11,12.428,13.214,11.88,11.899,90233,0
2016-05-12,11.728,12.561,11.321,11.454,163857,0
2016-05-13,11.434,11.548,11.282,11.349,101447,0
2016-05-16,11.406,11.757,11.406,11.53,60776,0
2016-05-17,11.406,12.04,11.378,11.577,146546,0
2016-05-18,11.388,11.983,11.388,11.785,69194,0
2016-05-19,11.596,11.832,11.179,11.208,119615,0
2016-05-20,11.282,11.965,11.282,11.926,93828,0
2016-05-23,11.794,12.258,11.52,11.596,107819,0
2016-05-24,11.614,12.116,11.557,12.013,151676,0
2016-05-25,12.013,12.579,12.013,12.191,109761,0
2016-05-26,12.24,12.579,12.049,12.078,46218,0
2016-05-27,12.049,12.636,12.049,12.561,45167,0
2016-05-31,12.628,12.816,11.871,11.88,132078,0
2016-06-01,11.747,12.41,11.52,12.277,126924,0
2016-06-02,12.172,12.41,11.945,12.191,77523,0
2016-06-03,12.145,12.277,11.718,11.728,112683,0
2016-06-06,11.738,12.514,11.567,12.41,131881,0
2016-06-07,11.983,12.524,11.983,12.107,53895,0
2016-06-08,12.23,12.287,11.983,12.164,94768,0
2016-06-09,12.116,12.182,11.926,12.087,52409,0
2016-06-10,11.88,11.88,11.378,11.482,54759,0
2016-06-13,11.397,12.087,11.359,11.916,103356,0
2016-06-14,11.841,11.908,11.501,11.596,50035,0
2016-06-15,11.604,12.097,11.424,11.955,70213,0
2016-06-16,11.794,12.277,11.51,12.049,79668,0
2016-06-17,12.078,12.465,11.916,12.23,204138,0
2016-06-20,12.514,12.741,12.305,12.579,81698,0
2016-06-21,12.524,12.731,12.22,12.465,71314,0
2016-06-22,12.465,12.589,12.182,12.475,46111,0
2016-06-23,12.722,13.044,12.325,12.835,87100,0
2016-06-24,12.022,12.542,12.022,12.201,84297,0
2016-06-27,11.936,11.936,11.179,11.264,98516,0
2016-06-28,11.406,11.604,11.208,11.274,64982,0
2016-06-29,11.475,11.943,11.331,11.933,93682,0
2016-06-30,11.981,12.497,11.733,12.497,59548,0
2016-07-01,12.24,12.775,12.077,12.268,63628,0
2016-07-05,12.134,12.288,11.808,12.172,74859,0
2016-07-06,12.047,12.45,11.808,12.402,68434,0
2016-07-07,12.402,12.583,12.22,12.373,47492,0
2016-07-08,12.517,13.052,12.182,12.966,98587,0
2016-07-11,13.1,13.272,12.799,13.071,94445,0
2016-07-12,13.148,13.502,12.785,13.262,56993,0
2016-07-13,13.436,13.545,12.593,13.416,85182,0
2016-07-14,13.54,13.655,13.32,13.521,45846,0
2016-07-15,13.665,13.78,13.502,13.731,53631,0
2016-07-18,13.712,13.865,13.243,13.329,91119,0
2016-07-19,13.253,13.311,12.985,13.043,47831,0
2016-07-20,13.043,13.348,13.043,13.138,43609,0
2016-07-21,13.158,13.282,13.005,13.061,43756,0
2016-07-22,13.043,13.186,12.985,13.119,22292,0
2016-07-25,13.081,13.462,13.071,13.233,53096,0
2016-07-26,13.215,13.482,12.937,13.005,56820,0
2016-07-27,13.071,13.96,12.956,13.186,84427,0
2016-07-28,13.11,13.11,12.737,12.766,20638,0
2016-07-29,12.717,13.128,12.632,13.052,59542,0
2016-08-01,13.052,13.512,12.861,13.302,75162,0
2016-08-02,13.233,13.233,12.583,12.583,44503,0
2016-08-03,11.923,12.976,11.523,12.841,78925,0
2016-08-04,12.775,13.225,12.775,12.9,42625,0
2016-08-05,13.138,13.494,12.517,13.177,53238,0
2016-08-08,13.043,13.597,12.937,13.32,26647,0
2016-08-09,13.396,13.592,13.008,13.32,58875,0
2016-08-10,13.195,13.462,13.073,13.119,39310,0
2016-08-11,13.177,13.426,12.966,13.138,53462,0
2016-08-12,13.061,13.205,12.89,13.043,23325,0
2016-08-15,13.052,13.406,12.956,13.148,39291,0
2016-08-16,13.043,13.253,12.727,12.775,36636,0
2016-08-17,12.717,13.215,12.622,12.746,47808,0
2016-08-18,12.822,13.195,12.822,13.167,50737,0
2016-08-19,13.148,13.358,12.861,13.1,32221,0
2016-08-22,13.052,13.32,13.014,13.186,61843,0
2016-08-23,13.32,13.569,13.233,13.426,42905,0
2016-08-24,13.358,13.673,13.302,13.665,49729,0
2016-08-25,13.569,13.836,13.1,13.616,59670,0
2016-08-26,13.377,13.78,13.348,13.712,62747,0
2016-08-29,13.817,13.829,13.521,13.569,41739,0
2016-08-30,13.512,13.856,13.396,13.665,50788,0
2016-08-31,13.597,13.731,13.272,13.339,80459,0
2016-09-01,13.436,13.97,13.302,13.951,112885,0
2016-09-02,14.037,14.191,13.807,14.142,55165,0
2016-09-06,14.067,14.247,13.683,13.884,66521,0
2016-09-07,13.817,14.176,13.621,13.884,79526,0
2016-09-08,13.74,13.946,13.722,13.932,43670,0
2016-09-09,13.712,13.96,12.976,12.995,66640,0
2016-09-12,13.205,13.472,13.014,13.339,66385,0
2016-09-13,13.091,13.253,12.871,12.985,88662,0
2016-09-14,12.947,13.195,12.861,13.081,60557,0
2016-09-15,13.024,13.616,12.89,13.472,80665,0
2016-09-16,13.453,13.78,13.348,13.462,118178,0
2016-09-19,13.722,14.832,13.53,14.008,130461,0
2016-09-20,14.181,14.487,13.32,13.329,50590,0
2016-09-21,13.406,14.267,13.061,13.382,83298,0
2016-09-22,13.702,13.884,13.578,13.851,54663,0
2016-09-23,13.77,13.856,13.406,13.444,92371,0
2016-09-26,13.482,13.722,13.243,13.272,74558,0
2016-09-27,13.243,13.578,13.061,13.177,80660,0
2016-09-28,13.177,13.88,13.177,13.745,193199,0
2016-09-29,13.707,13.842,13.205,13.205,66061,0
2016-09-30,13.36,13.514,13.19,13.408,73300,0
2016-10-03,13.418,13.495,13.138,13.263,59056,0
2016-10-04,13.312,13.668,13.07,13.186,80551,0
2016-10-05,13.293,13.495,13.148,13.33,83278,0
2016-10-06,13.34,13.62,13.09,13.418,40321,0
2016-10-07,13.495,13.495,12.945,13.023,121975,0
2016-10-10,13.138,13.485,13.138,13.398,85738,0
2016-10-11,13.36,13.36,12.887,12.954,118563,0
2016-10-12,12.878,13.465,12.743,12.819,68078,0
2016-10-13,12.801,13.032,12.424,12.531,80153,0
2016-10-14,12.578,12.703,12.26,12.366,40104,0
2016-10-17,12.54,12.636,12.298,12.347,60656,0
2016-10-18,12.54,12.588,12.202,12.298,62958,0
2016-10-19,12.347,12.492,10.997,12.347,156902,0
2016-10-20,12.347,12.347,12.01,12.251,41340,0
2016-10-21,12.057,12.347,11.865,11.865,42892,0
2016-10-24,11.72,12.202,11.624,12.057,78592,0
2016-10-25,12.01,12.057,11.43,11.479,55074,0
2016-10-26,11.383,11.961,11.334,11.43,126018,0
2016-10-27,11.528,11.912,10.9,10.948,63768,0
2016-10-28,10.997,11.479,10.948,11.383,86281,0
2016-10-31,11.383,11.383,10.852,11.093,114474,0
2016-11-01,11.093,11.238,10.707,10.9,71053,0
2016-11-02,10.997,11.455,10.707,10.997,168434,0
2016-11-03,10.997,11.285,10.948,11.285,103539,0
2016-11-04,11.334,11.865,11.285,11.671,93274,0
2016-11-07,12.01,12.298,11.865,11.961,136006,0
2016-11-08,12.202,12.636,12.057,12.298,119256,0
2016-11-09,12.154,12.974,12.01,12.926,168343,0
2016-11-10,13.118,13.263,12.014,12.829,260624,0
2016-11-11,12.829,14.035,12.829,13.939,193769,0
2016-11-14,13.89,15.097,13.89,14.854,196625,0
2016-11-15,14.71,14.807,12.81,14.325,68629,0
2016-11-16,14.227,14.807,14.227,14.759,67284,0
2016-11-17,14.759,14.759,14.227,14.325,81603,0
2016-11-18,14.421,14.662,14.277,14.469,74540,0
2016-11-21,14.662,14.759,14.277,14.565,91831,0
2016-11-22,14.614,15.53,14.372,15.434,99894,0
2016-11-23,15.386,15.675,15.04,15.337,139760,0
2016-11-25,15.434,15.675,15.144,15.579,31188,0
2016-11-28,15.53,15.53,14.854,15.241,57578,0
2016-11-29,15.289,15.675,14.952,15.144,117557,0
2016-11-30,15.289,15.481,14.807,14.807,90148,0
2016-12-01,14.952,15.144,14.614,15.144,61814,0
2016-12-02,14.999,15.337,14.807,15.192,85388,0
2016-12-05,15.337,15.719,15.241,15.241,133704,0
2016-12-06,15.337,15.434,14.904,15.289,82252,0
2016-12-07,15.337,15.868,15.192,15.724,84484,0
2016-12-08,15.675,16.446,15.413,16.302,100005,0
2016-12-09,16.398,16.446,15.771,15.964,48524,0
2016-12-12,15.964,16.253,15.724,15.868,64383,0
2016-12-13,15.916,16.061,15.53,15.675,37969,0
2016-12-14,15.579,15.771,15.197,15.337,37630,0
2016-12-15,15.337,15.724,15.097,15.241,67555,0
2016-12-16,15.337,15.579,14.807,14.854,104735,0
2016-12-19,15.144,15.626,15.144,15.481,59753,0
2016-12-20,15.53,15.771,15.144,15.724,70111,0
2016-12-21,15.604,15.724,15.386,15.434,74595,0
2016-12-22,15.481,15.626,15.144,15.53,36348,0
2016-12-23,15.626,15.626,15.097,15.241,24687,0
2016-12-27,15.481,15.626,14.952,15.289,24883,0
2016-12-28,15.309,15.551,14.969,15.163,44234,0
2016-12-29,15.309,15.309,14.969,15.309,23008,0
2016-12-30,15.503,15.503,14.773,14.823,38786,0
2017-01-03,14.871,14.969,14.483,14.871,115316,0
2017-01-04,14.969,15.357,14.773,15.211,78472,0
2017-01-05,15.163,15.163,14.385,14.579,32802,0
2017-01-06,14.677,14.677,14.093,14.191,48712,0
2017-01-09,14.385,14.385,13.753,13.802,73185,0
2017-01-10,13.802,14.287,13.656,14.239,56512,0
2017-01-11,13.997,14.483,13.997,14.239,92765,0
2017-01-12,14.191,14.191,13.656,13.947,43354,0
2017-01-13,13.997,14.045,13.705,13.753,50699,0
2017-01-17,13.753,13.753,13.219,13.219,85791,0
2017-01-18,13.365,14.433,12.879,14.093,117555,0
2017-01-19,14.239,14.239,13.413,13.947,84515,0
2017-01-20,13.997,14.142,13.705,13.802,54574,0
2017-01-23,13.851,14.045,13.656,13.899,59731,0
2017-01-24,13.899,13.947,13.219,13.511,101740,0
2017-01-25,13.705,13.705,13.17,13.267,63271,0
2017-01-26,13.267,13.297,12.927,13.219,73622,0
2017-01-27,13.17,13.511,13.073,13.413,105836,0
2017-01-30,13.316,13.461,12.684,12.879,155652,0
2017-01-31,12.781,13.17,12.733,12.976,89387,0
2017-02-01,11.809,12.83,10.302,10.838,310057,0
2017-02-02,10.886,10.924,9.2823,9.622,286477,0
2017-02-03,9.622,10.929,9.0636,9.2823,215852,0
2017-02-06,9.3309,9.4181,8.8448,8.9421,114191,0
2017-02-07,9.0393,9.0393,8.6019,8.7476,156533,0
2017-02-08,8.699,8.7962,8.5533,8.6019,247760,0
2017-02-09,8.5533,8.8448,8.5533,8.6019,144592,0
2017-02-10,8.6019,8.8934,8.5922,8.7476,135317,0
2017-02-13,8.8448,8.9907,8.7476,8.7962,98771,0
2017-02-14,8.8448,8.8448,8.5533,8.699,180563,0
2017-02-15,8.699,10.06,8.6019,9.816,317104,0
2017-02-16,9.866,9.866,9.428,9.622,194716,0
2017-02-17,9.622,9.866,9.3309,9.3797,170201,0
2017-02-21,9.4763,9.622,9.3309,9.3797,149654,0
2017-02-22,9.428,9.914,9.3797,9.768,130070,0
2017-02-23,9.866,9.914,9.428,9.574,102573,0
2017-02-24,9.4763,9.72,9.2823,9.2823,88666,0
2017-02-27,9.2337,9.428,8.9178,8.9907,111828,0
2017-02-28,9.0393,9.1365,8.5047,8.7476,148836,0
2017-03-01,8.8934,8.9907,8.6505,8.699,174797,0
2017-03-02,8.7476,8.7962,8.5533,8.699,71149,0
2017-03-03,8.7962,8.9421,8.6019,8.6505,79527,0
2017-03-06,8.699,8.9421,8.529,8.8448,86591,0
2017-03-07,8.8934,8.8934,8.699,8.699,43630,0
2017-03-08,8.699,8.7962,8.5533,8.6019,64958,0
2017-03-09,8.5533,8.9421,8.5047,8.7962,109700,0
2017-03-10,8.9421,8.9421,8.6505,8.699,66571,0
2017-03-13,8.6748,8.8934,8.2617,8.6505,61801,0
2017-03-14,8.699,8.699,8.2617,8.4075,79686,0
2017-03-15,8.4561,8.5047,8.2617,8.3589,92008,0
2017-03-16,8.3589,8.8448,8.3589,8.699,64878,0
2017-03-17,8.6505,9.1851,8.5533,9.0393,227512,0
2017-03-20,8.9421,9.1365,8.6505,8.6505,99402,0
2017-03-21,8.6505,8.9355,8.2617,8.4561,104380,0
2017-03-22,8.4075,8.4561,8.1402,8.2617,122634,0
2017-03-23,8.2617,8.5533,8.2617,8.5047,81809,0
2017-03-24,8.6019,8.6019,8.3103,8.4075,69764,0
2017-03-27,8.3589,8.6505,8.2617,8.3103,181863,0
2017-03-28,8.2617,8.4561,8.0187,8.2617,235074,0
2017-03-29,8.2321,8.5279,8.1828,8.4293,137157,0
2017-03-30,8.4293,8.7744,8.38,8.7251,101790,0
2017-03-31,8.7744,8.8236,8.5279,8.8236,82219,0
2017-04-03,8.8729,8.9222,8.5279,8.5279,140928,0
2017-04-04,8.5279,8.6265,8.3307,8.4293,85478,0
2017-04-05,8.4293,8.6758,8.1828,8.3307,99319,0
2017-04-06,8.3307,8.5279,8.2321,8.4786,54034,0
2017-04-07,8.5279,8.6758,8.442,8.5772,43706,0
2017-04-10,8.6265,8.9222,8.6265,8.8236,157274,0
2017-04-11,8.8236,9.3166,8.7744,9.218,129250,0
2017-04-12,9.218,9.4152,8.8729,9.2673,104740,0
2017-04-13,9.3166,9.3659,9.0701,9.2673,87464,0
2017-04-17,9.3166,9.612,9.1687,9.563,77826,0
2017-04-18,9.563,9.711,9.4398,9.662,98615,0
2017-04-19,9.711,9.76,9.514,9.76,114403,0
2017-04-20,9.76,10.105,9.76,10.056,93194,0
2017-04-21,10.007,10.007,9.76,9.81,110150,0
2017-04-24,9.957,10.105,9.859,10.105,86429,0
2017-04-25,10.155,10.623,9.957,10.007,151560,0
2017-04-26,9.957,10.648,9.957,10.105,145935,0
2017-04-27,10.253,10.253,9.859,10.007,71773,0
2017-04-28,10.105,10.105,9.711,9.76,74983,0
2017-05-01,9.81,9.81,9.4152,9.4398,93220,0
2017-05-02,9.514,9.711,9.4645,9.612,103563,0
2017-05-03,9.563,9.76,9.4152,9.662,60917,0
2017-05-04,9.711,9.711,9.1441,9.3166,81866,0
2017-05-05,9.2673,9.662,9.1194,9.563,88614,0
2017-05-08,9.563,9.662,9.218,9.3659,53877,0
2017-05-09,9.3659,10.056,9.3412,9.76,111411,0
2017-05-10,10.845,10.845,9.563,9.76,187393,0
2017-05-11,9.711,9.908,8.9715,9.1194,79065,0
2017-05-12,8.9222,9.0208,8.6265,8.7251,142797,0
2017-05-15,8.8236,9.1687,8.7497,8.8729,217539,0
2017-05-16,8.8729,8.8729,8.6265,8.7251,466390,0
2017-05-17,8.6265,8.7251,8.5032,8.5772,196502,0
2017-05-18,8.5772,8.8729,8.5279,8.7744,194441,0
2017-05-19,8.7744,8.8729,8.6265,8.6758,157484,0
2017-05-22,8.5772,8.8236,8.4293,8.5279,133494,0
2017-05-23,8.5279,8.5279,8.2321,8.2321,94001,0
2017-05-24,8.2321,8.5147,7.9856,7.9856,119291,0
2017-05-25,8.0842,8.1335,7.9856,8.0103,184640,0
2017-05-26,7.9856,8.1335,7.8378,7.9856,189493,0
2017-05-30,8.0349,8.38,7.8871,8.1828,269603,0
2017-05-31,8.1828,8.189,7.7885,8.0842,151293,0
2017-06-01,8.0349,8.2321,7.961,8.0349,128005,0
2017-06-02,8.0842,8.1828,7.9117,7.9856,105988,0
2017-06-05,7.9364,8.0349,7.542,7.5913,594298,0
2017-06-06,7.5913,7.8378,7.4927,7.6899,171108,0
2017-06-07,7.6899,7.8871,7.4434,7.7392,124351,0
2017-06-08,7.7885,8.1335,7.6899,7.8871,99033,0
2017-06-09,7.9364,7.9856,7.6899,7.8871,92793,0
2017-06-12,7.8871,8.2321,7.6899,8.1335,187412,0
2017-06-13,8.2321,8.2321,7.9364,8.0842,149851,0
2017-06-14,8.0842,8.0842,7.7885,7.8871,137805,0
2017-06-15,7.8378,7.9364,7.7392,7.8871,80070,0
2017-06-16,7.8378,7.8378,7.542,7.7392,205148,0
2017-06-19,7.6899,8.0349,7.6406,7.8871,186687,0
2017-06-20,7.8378,7.8793,7.6899,7.6899,115476,0
2017-06-21,7.6899,7.9364,7.542,7.6899,204802,0
2017-06-22,7.6899,8.0842,7.6899,7.7392,244779,0
2017-06-23,7.7885,7.9856,7.5913,7.6406,2423339,0
2017-06-26,7.7392,8.2814,7.6899,8.1335,245366,0
2017-06-27,8.4293,8.7744,8.2814,8.38,223684,0
2017-06-28,8.45,8.5,8.15,8.4,185894,0
2017-06-29,8.4,8.7,8.35,8.5,140309,0
2017-06-30,8.5,8.65,8.45,8.525,141465,0
2017-07-03,8.5,8.6,8.3,8.55,78160,0
2017-07-05,8.45,8.5,8.15,8.15,105267,0
2017-07-06,8.15,8.25,7.9,7.9,167181,0
2017-07-07,7.9,8.45,7.9,8.3,92528,0
2017-07-10,8.3,8.45,8.05,8.175,60431,0
2017-07-11,8.2,8.4,8.05,8.25,67374,0
2017-07-12,8.25,8.35,7.75,7.9,166792,0
2017-07-13,8.05,8.2,7.8,8.1,150105,0
2017-07-14,8.1,8.15,8.05,8.1,80439,0
2017-07-17,8.1,8.3,8.05,8.2,101661,0
2017-07-18,8.15,8.25,8.05,8.1,90915,0
2017-07-19,8.1,8.25,8.1,8.15,67410,0
2017-07-20,8.15,8.25,8.05,8.125,103960,0
2017-07-21,8.15,8.2,7.95,7.95,218525,0
2017-07-24,8,8.062,7.775,7.8,148901,0
2017-07-25,7.85,8.15,7.8222,8.1,91839,0
2017-07-26,8.1,8.2,7.9,8.05,72745,0
2017-07-27,8,8.2,7.9,7.95,63871,0
2017-07-28,7.9,8.025,7.9,7.95,53166,0
2017-07-31,7.9,8.05,7.75,7.9,97023,0
2017-08-01,7.95,8,7.8,8,57951,0
2017-08-02,8,8.05,7.8,7.9,163051,0
2017-08-03,7.85,7.95,7.8,7.85,50098,0
2017-08-04,7.85,7.9,7.8,7.9,95451,0
2017-08-07,7.9,7.9,7.675,7.85,104446,0
2017-08-08,7.85,8,7.75,7.8,66344,0
2017-08-09,7.8,7.85,7.55,7.65,141601,0
2017-08-10,7.65,7.65,7.35,7.45,107554,0
2017-08-11,5.45,5.512,3.85,4.05,1444346,0
2017-08-14,4.25,4.6,4.1,4.4,905668,0
2017-08-15,4.35,4.45,3.9,4,548709,0
2017-08-16,4.05,4.15,3.75,3.75,501702,0
2017-08-17,3.85,3.9,3.35,3.35,439795,0
2017-08-18,3.4,3.45,3.25,3.35,252115,0
2017-08-21,3.35,3.4,3.25,3.3,189764,0
2017-08-22,3.3,3.7,3.3,3.5,280237,0
2017-08-23,3.55,3.6,3.35,3.35,135561,0
2017-08-24,3.4,3.45,3.3,3.3,155366,0
2017-08-25,3.35,3.6,3.3,3.5,263195,0
2017-08-28,3.55,3.55,3.3,3.3,125938,0
2017-08-29,3.35,3.4,3.15,3.2,184577,0
2017-08-30,3.15,3.3,3,3,260464,0
2017-08-31,3.05,3.1,3,3,208320,0
2017-09-01,3,3.4,3,3.15,377047,0
2017-09-05,3.2,3.25,3.05,3.05,205632,0
2017-09-06,3.1,3.1,2.85,3,354041,0
2017-09-07,3,3.05,2.9,2.9,145412,0
2017-09-08,2.9,2.95,2.85,2.85,156147,0
2017-09-11,2.95,3.05,2.9,2.9,217379,0
2017-09-12,2.95,3.05,2.85,2.9,301069,0
2017-09-13,2.9,3,2.875,2.95,187019,0
2017-09-14,2.95,3,2.9,2.95,146674,0
2017-09-15,2.95,3.3,2.95,3.25,498187,0
2017-09-18,3.25,3.35,3.15,3.2,417835,0
2017-09-19,3.2,3.24,2.95,3,268606,0
2017-09-20,3.05,3.1,3.05,3.075,63438,0
2017-09-21,3.1,3.15,3,3.05,89604,0
2017-09-22,3.05,3.05,2.95,3,113167,0
2017-09-25,3.05,3.1,3,3.1,133575,0
2017-09-26,3.1,3.3,3,3.25,131483,0
2017-09-27,3.3,3.35,3.15,3.2,85232,0
2017-09-28,3.2,3.35,3.2,3.25,216481,0
2017-09-29,3.2,3.3,3.1,3.25,73534,0
2017-10-02,3.3,3.55,3.25,3.5,277364,0
2017-10-03,3.5,3.65,3.4,3.4,598520,0
2017-10-04,3.4,3.6,3.4,3.55,113999,0
2017-10-05,3.6,3.65,3.5,3.625,143789,0
2017-10-06,3.65,3.65,3.5,3.575,114924,0
2017-10-09,3.7,3.8,3.55,3.6,483142,0
2017-10-10,3.55,3.6,3.25,3.25,460810,0
2017-10-11,3.25,3.35,3.15,3.2,492284,0
2017-10-12,3.25,3.4,3.15,3.4,197140,0
2017-10-13,3.45,3.5,3.25,3.4,150446,0
2017-10-16,3.45,3.45,3.25,3.3,194811,0
2017-10-17,3.3,3.35,3.25,3.35,126839,0
2017-10-18,3.35,3.425,3.25,3.4,129217,0
2017-10-19,3.4,3.42,3.2,3.2,139538,0
2017-10-20,3.25,3.35,3.2,3.2,209512,0
2017-10-23,3.25,3.3,3.2,3.25,81843,0
2017-10-24,3.25,3.35,3.2,3.225,131149,0
2017-10-25,3.25,3.25,2.9,3.025,644384,0
2017-10-26,3,3.1,2.95,3.05,146814,0
2017-10-27,3.05,3.05,2.95,3,180269,0
2017-10-30,3,3.1,2.95,3,196789,0
2017-10-31,3.05,3.15,2.95,3.1,270735,0
2017-11-01,3.35,3.4,3.15,3.2,518333,0
2017-11-02,3.25,3.25,3,3.025,211892,0
2017-11-03,3.05,3.1,2.9,2.975,267737,0
2017-11-06,3,3.05,2.95,3,229305,0
2017-11-07,3,3,2.9,2.925,123492,0
2017-11-08,2.9,2.95,2.9,2.925,87867,0
2017-11-09,2.9,2.95,2.9,2.925,40250,0
2017-11-10,2.9,3.25,2.9,3.2,300588,0
