Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.1782,9.3999,7.1782,9.1354,9877846,0
2005-02-28,9.86,10.611,9.1354,9.86,14391415,0
2005-03-01,9.832,9.832,8.9846,9.519,3469748,0
2005-03-02,9.391,11.289,9.2016,10.553,11185153,0
2005-03-03,11.046,11.477,10.376,10.499,7383335,0
2005-03-04,10.534,10.867,9.72,9.84,3971867,0
2005-03-07,9.876,11.75,9.625,11.75,9682813,0
2005-03-08,11.694,13.593,11.168,11.203,19001289,0
2005-03-09,11.901,13.124,11.573,12.11,22014107,0
2005-03-10,12.466,12.862,11.826,12.637,10371900,0
2005-03-11,12.944,14.385,12.797,13.841,16415315,0
2005-03-14,14.939,15.504,14.262,15.465,11559222,0
2005-03-15,15.326,15.918,14.395,15.261,8272660,0
2005-03-16,14.881,15.014,13.831,13.961,5071236,0
2005-03-17,13.915,14.679,13.021,13.332,6558219,0
2005-03-18,13.755,14.027,13.058,13.464,3643251,0
2005-03-21,13.527,16.82,13.181,16.567,11024075,0
2005-03-22,17.171,18.345,15.909,16.325,20774975,0
2005-03-23,16.934,17.64,16.418,16.982,9198605,0
2005-03-24,17.659,18.016,17.105,17.545,5694631,0
2005-03-28,17.809,17.838,16.058,16.557,5270892,0
2005-03-29,16.134,16.464,15.07,15.291,4256779,0
2005-03-30,15.392,16.399,14.413,16.249,7876038,0
2005-03-31,16.576,17.592,16.351,16.567,11362126,0
2005-04-01,16.82,17.105,15.88,16.277,4883096,0
2005-04-04,15.928,16.745,15.484,16.143,3207402,0
2005-04-05,16.106,16.689,15.589,16.315,2889959,0
2005-04-06,16.549,16.679,15.617,15.88,2825792,0
2005-04-07,15.805,16.456,15.354,15.761,2859131,0
2005-04-08,15.712,16.212,15.392,15.4,1643477,0
2005-04-11,15.504,15.761,13.896,14.112,3279460,0
2005-04-12,13.783,13.886,12.57,13.472,5053553,0
2005-04-13,13.379,14.535,13.096,13.275,3853446,0
2005-04-14,13.283,13.603,12.324,12.484,2074639,0
2005-04-15,12.305,12.887,11.328,11.356,2477818,0
2005-04-18,11.289,11.647,10.34,10.461,2622987,0
2005-04-19,10.934,12.887,10.934,12.853,6022542,0
2005-04-20,13.058,13.642,11.694,11.789,8420287,0
2005-04-21,12.683,13.593,11.939,13.545,5986400,0
2005-04-22,13.038,14.045,12.286,12.768,6119177,0
2005-04-25,13.001,13.603,12.758,13.191,3394712,0
2005-04-26,13.086,13.536,12.588,12.916,3155194,0
2005-04-27,12.7,12.881,11.647,11.779,2966129,0
2005-04-28,11.647,12.101,11.195,11.356,1895004,0
2005-04-29,12.344,12.494,11.439,11.627,1874375,0
2005-05-02,11.901,12.11,11.526,11.901,1587948,0
2005-05-03,12.015,12.408,11.591,11.919,1501935,0
2005-05-04,12.183,12.392,11.957,12.164,1805488,0
2005-05-05,14.225,15.523,14.009,15.456,14597139,0
2005-05-06,15.899,15.899,14.611,15.167,6335512,0
2005-05-09,15.354,16.39,14.939,16.315,8488323,0
2005-05-10,16.077,16.549,15.474,15.608,4789192,0
2005-05-11,15.992,16.106,15.232,15.741,4878273,0
2005-05-12,15.523,15.945,14.44,14.562,4729401,0
2005-05-13,14.976,15.005,13.906,14.254,3685325,0
2005-05-16,14.245,14.891,13.755,13.933,3699062,0
2005-05-17,13.689,14.158,13.545,13.933,2265494,0
2005-05-18,14.375,15.373,14.33,15.119,6984044,0
2005-05-19,15.383,15.761,14.687,14.949,4902604,0
2005-05-20,14.949,15.014,14.413,14.771,1154426,0
2005-05-23,15.052,17.771,14.949,17.707,11462596,0
2005-05-24,17.311,19.173,16.83,17.602,16341395,0
2005-05-25,17.688,19.455,17.453,19.042,10985287,0
2005-05-26,19.804,20.33,19.136,19.42,9165703,0
2005-05-27,19.332,19.663,18.628,18.95,3434194,0
2005-05-31,19.192,20.859,19.155,20.603,8735135,0
2005-06-01,20.998,21.271,18.864,19.542,7486081,0
2005-06-02,20.115,20.247,19.107,19.851,3524444,0
2005-06-03,19.804,20.189,19.202,19.391,2182961,0
2005-06-06,20.547,20.889,19.682,20.443,5569742,0
2005-06-07,20.745,21.026,19.597,19.718,4029649,0
2005-06-08,19.757,19.935,17.922,18.223,5103719,0
2005-06-09,18.317,18.75,17.969,18.422,2299252,0
2005-06-10,18.432,19.484,18.422,18.534,2852343,0
2005-06-13,18.581,19.136,17.291,17.735,2931202,0
2005-06-14,17.553,18.158,17.553,17.743,1499648,0
2005-06-15,18.158,20.124,17.64,19.925,5805532,0
2005-06-16,19.945,20.368,19.266,19.542,6475799,0
2005-06-17,19.597,19.916,18.93,19.069,2073823,0
2005-06-20,18.911,20.889,18.911,20.133,7552392,0
2005-06-21,20.142,20.499,19.314,19.391,4005117,0
2005-06-22,19.542,19.896,18.986,19.107,1949201,0
2005-06-23,19.266,19.542,17.781,17.96,3499174,0
2005-06-24,18.242,18.317,17.726,18.092,2483520,0
2005-06-27,18.158,18.673,17.828,18.129,2018686,0
2005-06-28,18.355,19.352,18.279,19.182,2774912,0
2005-06-29,19.107,19.503,18.477,18.636,2802121,0
2005-06-30,18.664,18.779,18.065,18.195,1731609,0
2005-07-01,18.148,18.432,17.96,18.111,906111,0
2005-07-05,17.96,18.636,17.96,18.432,1305103,0
2005-07-06,18.469,19.542,18.279,18.619,4529150,0
2005-07-07,18.233,18.883,18.158,18.74,1372888,0
2005-07-08,18.797,19.117,18.516,18.77,1166924,0
2005-07-11,18.874,20.802,18.854,20.698,6613397,0
2005-07-12,20.651,22.042,19.005,19.117,13921092,0
2005-07-13,19.192,19.699,18.94,19.164,4145934,0
2005-07-14,19.503,19.653,18.619,18.683,2817540,0
2005-07-15,18.731,18.986,18.393,18.921,1279231,0
2005-07-18,18.901,19.663,18.815,19.005,1856585,0
2005-07-19,19.22,19.294,18.921,19.192,929313,0
2005-07-20,19.033,20.059,19.033,19.617,3636882,0
2005-07-21,19.822,20.011,19.117,19.247,1248283,0
2005-07-22,19.146,19.465,18.835,19.136,874174,0
2005-07-25,19.202,19.709,19.005,19.155,1486831,0
2005-07-26,19.155,19.475,19.014,19.173,1073497,0
2005-07-27,19.005,20.182,19.005,19.391,3704165,0
2005-07-28,19.522,19.709,19.22,19.429,1290312,0
2005-07-29,19.512,19.842,19.285,19.455,1241070,0
2005-08-01,19.709,21.215,19.56,20.979,5739416,0
2005-08-02,21.035,21.591,20.481,20.783,3915056,0
2005-08-03,20.698,21.724,20.603,21.103,3901981,0
2005-08-04,24.074,24.695,21.958,22.156,16149428,0
2005-08-05,22.625,22.722,21.215,21.403,4032965,0
2005-08-08,21.469,21.629,20.745,21.337,1707251,0
2005-08-09,21.488,22.062,20.716,21.319,1881034,0
2005-08-10,21.168,21.546,20.736,20.989,1186261,0
2005-08-11,20.783,21.103,20.321,20.745,1276137,0
2005-08-12,20.698,20.83,20.087,20.142,861162,0
2005-08-15,20.124,20.641,20.039,20.34,958807,0
2005-08-16,20.462,20.745,19.588,19.757,1123544,0
2005-08-17,19.672,19.879,18.883,19.014,1370499,0
2005-08-18,18.93,19.663,18.006,18.355,2504211,0
2005-08-19,18.722,18.883,18.158,18.412,1197531,0
2005-08-22,18.44,18.883,18.345,18.75,984520,0
2005-08-23,18.874,18.874,18.215,18.289,854728,0
2005-08-24,18.279,18.279,17.181,17.396,1754092,0
2005-08-25,17.405,17.828,17.311,17.573,642615,0
2005-08-26,17.461,17.79,16.707,16.887,1090800,0
2005-08-29,16.717,17.367,16.202,16.399,1592799,0
2005-08-30,16.351,17.357,16.351,17.124,1764875,0
2005-08-31,17.264,19.005,17.124,18.995,3322682,0
2005-09-01,19.42,19.691,18.477,18.815,3125589,0
2005-09-02,18.815,19.033,18.065,18.158,927559,0
2005-09-06,18.26,18.645,17.809,18.111,1095776,0
2005-09-07,18.158,18.619,18.016,18.345,966740,0
2005-09-08,18.365,19.381,18.215,19.005,2357309,0
2005-09-09,19.211,19.266,18.525,18.806,775779,0
2005-09-12,18.845,19.266,18.26,18.432,695739,0
2005-09-13,18.507,18.628,18.016,18.176,824072,0
2005-09-14,18.215,18.307,17.405,17.453,816107,0
2005-09-15,17.64,17.743,16.849,17.256,693456,0
2005-09-16,17.301,17.809,17.171,17.573,778514,0
2005-09-19,17.688,17.735,17.105,17.198,632342,0
2005-09-20,17.273,17.338,16.727,16.954,610312,0
2005-09-21,16.915,17.319,16.567,16.615,469200,0
2005-09-22,16.698,16.849,16.277,16.653,488649,0
2005-09-23,18.092,18.96,17.688,18.891,4844551,0
2005-09-26,19.285,20.462,18.722,20.077,4943235,0
2005-09-27,20.039,20.416,19.401,19.503,1992480,0
2005-09-28,19.503,19.925,19.069,19.304,1014358,0
2005-09-29,19.247,19.869,19.099,19.626,1105039,0
2005-09-30,19.757,21.121,19.757,20.651,3262007,0
2005-10-03,20.641,21.536,20.556,20.998,2183613,0
2005-10-04,21.355,21.874,20.152,20.462,2773765,0
2005-10-05,20.765,20.859,19.332,19.56,1791303,0
2005-10-06,19.285,19.785,18.864,19.22,1291577,0
2005-10-07,19.475,20.097,19.475,19.945,1248032,0
2005-10-10,20.182,20.368,19.597,19.888,788253,0
2005-10-11,20.227,20.424,19.381,19.737,921289,0
2005-10-12,19.973,20.115,18.148,18.664,1281615,0
2005-10-13,18.374,18.74,17.189,17.951,915001,0
2005-10-14,18.345,18.581,17.498,18.516,576227,0
2005-10-17,18.712,18.995,18.252,18.712,394244,0
2005-10-18,18.921,19.896,18.589,19.381,992575,0
2005-10-19,19.237,19.362,18.459,19.117,654835,0
2005-10-20,19.052,19.663,17.996,18.355,592029,0
2005-10-21,18.487,18.589,17.922,18.252,422169,0
2005-10-24,18.298,19.052,18.298,19.005,517716,0
2005-10-25,18.815,20.311,18.722,19.663,850378,0
2005-10-26,19.672,20.227,19.475,19.804,563792,0
2005-10-27,19.728,19.757,18.722,18.815,453875,0
2005-10-28,19.042,19.371,18.664,19.164,365485,0
2005-10-31,20.182,20.209,19.342,19.588,694727,0
2005-11-01,19.465,20.907,19.136,20.783,1125012,0
2005-11-02,21.28,23.944,21.026,23.142,3308300,0
2005-11-03,23.915,24.415,22.861,23.293,1980577,0
2005-11-04,24.074,24.074,22.732,23.993,1355195,0
2005-11-07,24.695,25.853,24.424,25.449,3003214,0
2005-11-08,25.101,25.412,21.168,21.299,8400336,0
2005-11-09,21.121,22.58,20.556,21.761,3845721,0
2005-11-10,21.591,22.183,21.168,21.365,1721037,0
2005-11-11,21.546,21.798,21.054,21.629,842519,0
2005-11-14,21.629,21.874,20.603,20.979,1281502,0
2005-11-15,20.889,21.187,20.227,20.584,1545852,0
2005-11-16,20.698,21.346,20.603,21.262,998873,0
2005-11-17,21.384,22.333,21.384,22.23,1279597,0
2005-11-18,22.542,22.663,21.45,22.091,1112561,0
2005-11-21,22.091,22.439,21.798,22.382,526722,0
2005-11-22,22.486,22.486,21.778,22.258,580028,0
2005-11-23,22.202,22.343,21.741,21.911,405991,0
2005-11-25,21.883,22.402,21.582,22.081,240668,0
2005-11-28,22.343,22.343,21.103,21.158,633034,0
2005-11-29,21.384,21.837,21.215,21.751,576502,0
2005-11-30,21.639,23.191,21.601,22.881,1860494,0
2005-12-01,23.172,23.419,22.439,23.078,905286,0
2005-12-02,22.993,23.239,22.515,22.722,388140,0
2005-12-05,25.118,28.148,24.743,26.594,8210931,0
2005-12-06,29.503,30.274,26.916,27.096,6971807,0
2005-12-07,27.565,28.13,26.653,27.546,2124117,0
2005-12-08,27.443,27.85,26.586,27.04,1197369,0
2005-12-09,27.518,27.755,26.671,27.059,1112108,0
2005-12-12,27.433,29.503,27.414,29.475,2934806,0
2005-12-13,29.266,29.456,28.223,28.468,1544683,0
2005-12-14,28.195,28.788,27.283,28.157,846994,0
2005-12-15,28.148,29.238,27.978,28.798,1006206,0
2005-12-16,29.015,29.917,27.736,28.449,1018051,0
2005-12-19,28.412,28.684,27.311,27.65,721385,0
2005-12-20,27.565,28.694,27.311,28.347,701979,0
2005-12-21,28.733,28.977,27.84,28.204,655566,0
2005-12-22,28.204,28.837,28.085,28.487,499489,0
2005-12-23,28.458,28.788,28.29,28.752,340489,0
2005-12-27,29.185,30.669,29.175,29.824,2370501,0
2005-12-28,29.936,30.265,28.752,29.035,878190,0
2005-12-29,29.165,29.354,28.694,28.77,384857,0
2005-12-30,28.958,28.987,27.988,28.243,551060,0
2006-01-03,28.608,29.748,28.261,29.503,1013473,0
2006-01-04,29.844,31.49,29.56,31.244,2406863,0
2006-01-05,30.887,31.066,30.172,30.896,916125,0
2006-01-06,31.066,32.307,31.048,31.366,1485450,0
2006-01-09,31.687,32.533,31.12,31.742,902932,0
2006-01-10,31.519,32.439,31.084,32.202,813500,0
2006-01-11,32.373,33.127,32.221,32.665,843514,0
2006-01-12,32.816,33.211,31.537,31.77,856500,0
2006-01-13,31.726,32.647,31.726,32.336,438922,0
2006-01-17,32.288,33.661,31.78,33.127,752518,0
2006-01-18,32.419,32.543,31.112,31.863,779217,0
2006-01-19,32.439,33.464,32.192,33.211,719180,0
2006-01-20,33.211,33.746,31.6,31.76,854067,0
2006-01-23,32.448,32.553,31.61,32.477,477131,0
2006-01-24,32.637,32.832,31.902,32.787,431653,0
2006-01-25,33.117,33.333,32.138,32.533,366885,0
2006-01-26,33.07,33.07,32.336,32.926,289013,0
2006-01-27,33.372,35.599,33.022,34.641,1194345,0
2006-01-30,34.641,36.211,34.161,35.055,753373,0
2006-01-31,35.037,35.883,34.104,35.59,639307,0
2006-02-01,35.873,35.873,34.452,35.372,434189,0
2006-02-02,35.392,35.845,33.916,34.189,721274,0
2006-02-03,34.068,35.233,33.963,34.509,460131,0
2006-02-06,34.808,35.092,32.572,33.437,822605,0
2006-02-07,33.333,33.362,29.982,30.39,1412938,0
2006-02-08,30.482,31.039,27.001,27.811,2738441,0
2006-02-09,28.647,29.86,27.884,28.27,1302479,0
2006-02-10,28.223,28.647,26.558,27.181,995981,0
2006-02-13,26.954,26.983,25.432,25.779,940300,0
2006-02-14,26.504,27.358,25.901,27.021,1152879,0
2006-02-15,27.133,28.412,27.133,27.923,1000138,0
2006-02-16,28.223,28.59,27.85,28.027,693483,0
2006-02-17,27.941,28.176,27.293,27.803,460473,0
2006-02-21,28.017,29.691,27.941,29.56,928880,0
2006-02-22,30.454,30.896,29.541,30.068,883413,0
2006-02-23,30.322,30.482,29.266,29.655,606421,0
2006-02-24,29.645,29.796,28.458,29.521,605977,0
2006-02-27,29.58,29.729,28.694,28.837,713052,0
2006-02-28,32.074,32.553,29.729,30.765,5356277,0
2006-03-01,30.698,31.321,29.776,30.527,1335967,0
2006-03-02,30.152,31.422,30.058,30.859,851978,0
2006-03-03,30.622,30.952,30.322,30.813,568651,0
2006-03-06,30.746,31.687,30.312,31,840637,0
2006-03-07,31.019,31.234,29.228,29.917,699357,0
2006-03-08,29.635,29.635,28.148,29.042,462324,0
2006-03-09,29.07,30.096,29.07,29.364,403980,0
2006-03-10,29.513,30.01,28.788,29.729,227769,0
2006-03-13,29.729,30.134,29.428,29.691,202633,0
2006-03-14,29.598,31.337,29.421,30.99,771609,0
2006-03-15,31.509,31.638,31.093,31.509,380957,0
2006-03-16,31.788,33.117,31.76,32.307,1108411,0
2006-03-17,32.629,32.926,31.987,32.926,612047,0
2006-03-20,32.768,33.022,32.221,32.448,391869,0
2006-03-21,32.6,32.787,30.284,30.547,938755,0
2006-03-22,30.575,32.221,30.575,32.129,677261,0
2006-03-23,31.93,32.832,31.798,32.364,310568,0
2006-03-24,32.457,33.783,32.268,33.38,930697,0
2006-03-27,33.539,34.518,33.248,33.906,930437,0
2006-03-28,33.201,34.04,32.327,32.797,885377,0
2006-03-29,32.926,33.774,32.572,33.201,596597,0
2006-03-30,33.539,34.058,33.239,33.652,481265,0
2006-03-31,33.774,34.292,33.022,33.529,655793,0
2006-04-03,33.549,34.808,33.529,34.357,730140,0
2006-04-04,34.357,35.178,33.963,34.969,589887,0
2006-04-05,35.008,35.253,34.717,34.96,418855,0
2006-04-06,34.998,37.518,34.717,37.087,1271511,0
2006-04-07,37.633,38.074,35.477,36.119,1044602,0
2006-04-10,36.464,37.051,35.836,35.975,465068,0
2006-04-11,36.135,36.474,33.868,34.47,773980,0
2006-04-12,34.264,35.382,33.916,35.27,399644,0
2006-04-13,35.477,35.956,35.082,35.723,263186,0
2006-04-17,36.043,36.626,35.937,36.238,337694,0
2006-04-18,36.248,37.443,36.11,37.087,536776,0
2006-04-19,37.35,37.623,36.454,37.565,387909,0
2006-04-20,37.595,38.459,35.929,36.692,525075,0
2006-04-21,36.599,38.074,36.4,37.282,515589,0
2006-04-24,37.282,39.108,36.701,38.346,728053,0
2006-04-25,38.574,39.373,38.385,38.788,501208,0
2006-04-26,39.127,40.643,39.127,40.398,827449,0
2006-04-27,38.009,38.195,34.152,34.95,2205252,0
2006-04-28,35.449,36.503,35.112,35.929,883461,0
2006-05-01,36.859,36.974,35.637,35.911,597474,0
2006-05-02,36.127,36.446,35.073,35.733,542728,0
2006-05-03,35.637,35.637,34.104,35.335,682896,0
2006-05-04,35.77,36.692,35.317,36.692,564337,0
2006-05-05,37.207,37.397,36.305,36.372,435757,0
2006-05-08,36.335,36.335,34.727,34.923,816302,0
2006-05-09,34.727,34.727,32.629,33.652,1584292,0
2006-05-10,34.161,34.799,33.727,34.058,4275024,0
2006-05-11,34.328,35.335,33.031,33.239,1471904,0
2006-05-12,33.05,33.117,30.566,31.422,1631024,0
2006-05-15,31.329,31.413,27.755,28.507,1992587,0
2006-05-16,28.598,29.805,28.365,29.07,1133921,0
2006-05-17,28.694,29.786,27.932,28.365,828527,0
2006-05-18,28.582,29.446,27.096,27.321,839521,0
2006-05-19,27.555,27.668,24.62,26.04,1738706,0
2006-05-22,25.167,25.769,23.566,25.063,1875178,0
2006-05-23,25.892,27.273,25.327,25.393,1292460,0
2006-05-24,27.301,28.166,25.496,26.314,1951056,0
2006-05-25,27.19,27.565,26.248,27.265,1059555,0
2006-05-26,27.472,27.611,26.671,27.33,487394,0
2006-05-30,27.05,27.113,26.39,26.558,618507,0
2006-05-31,26.594,26.925,25.92,26.221,456540,0
2006-06-01,26.576,26.783,25.654,26.541,620646,0
2006-06-02,29.228,31.413,28.885,31.301,5677460,0
2006-06-05,31.584,32.572,30.341,30.594,3132463,0
2006-06-06,31.019,31.404,29.286,30.238,1449314,0
2006-06-07,30.134,30.556,28.223,29.286,931903,0
2006-06-08,28.837,29.635,27.069,29.07,1285663,0
2006-06-09,29.729,29.982,28.27,28.535,690020,0
2006-06-12,28.318,28.694,27.021,27.05,912667,0
2006-06-13,26.86,27.717,26.662,26.821,1079363,0
2006-06-14,26.773,27.707,26.764,27.499,648460,0
2006-06-15,27.793,29.635,27.774,29.521,908916,0
2006-06-16,29.446,29.608,28.555,29.305,623288,0
2006-06-19,29.635,30.01,27.932,28.085,563061,0
2006-06-20,28.195,29.005,27.96,28.233,499295,0
2006-06-21,28.309,29.465,28.261,29.305,547033,0
2006-06-22,29.165,30.106,28.752,30.049,496211,0
2006-06-23,30.134,31.048,29.936,30.575,610962,0
2006-06-26,30.612,30.924,29.87,30.106,380017,0
2006-06-27,30.01,30.519,28.856,29.165,560896,0
2006-06-28,29.165,29.393,28.458,29.089,522145,0
2006-06-29,29.165,31.374,29.052,31.262,847182,0
2006-06-30,31.422,32.165,30.822,31.734,1290528,0
2006-07-03,31.716,32.6,31.716,32.411,362980,0
2006-07-05,32.231,32.231,30.869,31.394,538925,0
2006-07-06,31.442,32.221,31.282,31.61,442391,0
2006-07-07,31.422,31.978,30.859,31.168,372282,0
2006-07-10,31.168,31.584,30.341,30.64,410665,0
2006-07-11,30.436,30.65,28.875,30.575,688352,0
2006-07-12,30.887,32.787,30.878,31.519,1332917,0
2006-07-13,31.272,31.356,29.87,30.077,804789,0
2006-07-14,30.144,30.585,27.923,28.77,1091312,0
2006-07-17,28.564,29.146,27.755,27.923,525801,0
2006-07-18,28.223,28.684,27.386,28.166,503472,0
2006-07-19,28.233,29.982,28.223,29.796,782676,0
2006-07-20,29.963,30.332,27.867,27.941,557432,0
2006-07-21,27.941,28.13,26.485,27.424,534323,0
2006-07-24,27.774,28.912,27.601,28.507,472472,0
2006-07-25,28.507,29.354,28.094,28.958,442874,0
2006-07-26,29.06,29.079,28.214,28.507,287223,0
2006-07-27,28.555,29.305,27.85,27.941,391892,0
2006-07-28,28.214,29.005,27.988,28.837,490471,0
2006-07-31,28.733,29.155,28.27,28.938,321761,0
2006-08-01,28.704,28.78,28.094,28.214,435241,0
2006-08-02,28.526,30.096,28.458,29.936,760446,0
2006-08-03,29.635,33.304,29.344,31.112,2023403,0
2006-08-04,32.926,32.974,30.454,30.961,2652096,0
2006-08-07,30.765,31.648,30.238,31.196,799544,0
2006-08-08,31.509,31.509,30.172,30.454,489882,0
2006-08-09,30.784,31.048,29.776,29.88,616611,0
2006-08-10,29.645,29.682,28.458,29.421,423038,0
2006-08-11,29.494,29.739,28.929,29.07,294380,0
2006-08-14,29.589,29.589,28.507,28.545,331550,0
2006-08-15,29.116,29.589,28.573,29.484,426065,0
2006-08-16,29.796,30.248,29.344,30.106,465809,0
2006-08-17,30.294,30.527,29.541,30,431639,0
2006-08-18,29.963,30.371,29.305,30.106,327445,0
2006-08-21,30.106,30.106,29.286,29.58,294311,0
2006-08-22,30.219,31.798,29.946,31.574,1354812,0
2006-08-23,31.519,31.798,30.64,30.99,550802,0
2006-08-24,31.048,31.404,30.66,30.932,360384,0
2006-08-25,30.669,31.584,30.669,31.404,375857,0
2006-08-28,31.471,32.221,31.301,32.015,507744,0
2006-08-29,32.336,32.823,31.61,32.75,621023,0
2006-08-30,32.861,34.509,32.861,34.264,1366249,0
2006-08-31,34.406,34.95,33.963,34.406,777053,0
2006-09-01,34.367,34.651,33.492,33.992,509365,0
2006-09-05,34.415,35.27,33.679,35.15,773252,0
2006-09-06,35.008,35.599,34.602,35.102,858321,0
2006-09-07,34.717,34.727,33.285,33.568,700575,0
2006-09-08,33.633,34.076,32.832,33.248,495274,0
2006-09-11,32.993,33.002,31.282,31.584,792301,0
2006-09-12,32.629,33.963,32.457,33.474,1204946,0
2006-09-13,33.539,34.337,33.295,33.858,641724,0
2006-09-14,33.878,34.661,33.588,33.944,491291,0
2006-09-15,34.328,34.337,32.711,33.022,702892,0
2006-09-18,33.06,33.868,32.926,33.529,448763,0
2006-09-19,33.783,34.367,32.6,33.22,594964,0
2006-09-20,33.418,33.849,32.75,33.031,401727,0
2006-09-21,33.022,33.606,32.268,32.355,442329,0
2006-09-22,32.202,32.221,30.501,30.887,796537,0
2006-09-25,30.906,31.168,29.475,30.603,815533,0
2006-09-26,30.491,31.978,30.454,31.742,641825,0
2006-09-27,31.752,31.96,31.129,31.321,381019,0
2006-09-28,31.253,31.697,30.669,30.878,322693,0
2006-09-29,30.803,31.149,30.482,30.501,266269,0
2006-10-02,30.341,30.527,29.635,29.972,440736,0
2006-10-03,29.729,29.767,28.618,28.761,661655,0
2006-10-04,28.733,28.733,26.897,27.668,1881270,0
2006-10-05,27.584,28.449,27.376,27.746,1120819,0
2006-10-06,27.746,28.837,27.395,28.628,916743,0
2006-10-09,28.487,29.354,28.3,28.742,561235,0
2006-10-10,28.902,29.257,28.618,28.948,306718,0
2006-10-11,28.929,28.938,28.185,28.449,607504,0
2006-10-12,28.449,29.136,28.449,29.07,373874,0
2006-10-13,29.107,30.058,28.958,29.513,504651,0
2006-10-16,29.598,30.527,29.56,30.228,541733,0
2006-10-17,30.106,30.219,29.192,29.729,518503,0
2006-10-18,29.991,30.717,29.325,29.589,621838,0
2006-10-19,29.56,30.228,29.344,29.844,519893,0
2006-10-20,29.936,29.946,28.929,29.098,444670,0
2006-10-23,29.005,29.617,28.43,29.07,399020,0
2006-10-24,28.977,29.917,28.865,29.531,443977,0
2006-10-25,29.776,30.077,29.211,29.796,320365,0
2006-10-26,29.982,31.056,29.954,31.029,929186,0
2006-10-27,30.755,31.697,30.341,30.575,651432,0
2006-10-30,30.482,31.048,30.248,30.64,395668,0
2006-10-31,30.822,31.019,30.162,30.332,510188,0
2006-11-01,30.737,30.737,29.87,30.106,909865,0
2006-11-02,27.755,28.837,27.19,28.261,1478973,0
2006-11-03,28.139,28.827,27.932,28.214,523954,0
2006-11-06,28.393,28.694,28.223,28.422,347178,0
2006-11-07,27.246,28.176,27.069,27.978,1090776,0
2006-11-08,27.358,28.967,27.358,28.628,656886,0
2006-11-09,28.608,28.742,27.998,28.3,441028,0
2006-11-10,28.139,28.526,27.85,28.347,488953,0
2006-11-13,28.223,28.497,28.103,28.393,271898,0
2006-11-14,28.318,28.507,27.941,28.384,354013,0
2006-11-15,28.3,28.77,28.139,28.29,363967,0
2006-11-16,28.458,28.674,27.811,27.904,329743,0
2006-11-17,27.85,28.384,27.726,28.28,424361,0
2006-11-20,28.318,28.723,27.988,28.122,264417,0
2006-11-21,28.066,28.674,27.978,28.478,263175,0
2006-11-22,28.468,28.564,28.204,28.458,149324,0
2006-11-24,28.365,28.458,28.214,28.412,55855,0
2006-11-27,28.309,28.468,27.293,27.49,627700,0
2006-11-28,27.338,27.811,27.021,27.481,407007,0
2006-11-29,27.584,27.755,27.172,27.283,391482,0
2006-11-30,27.311,27.472,26.907,27.096,402248,0
2006-12-01,27.086,27.283,25.92,26.671,940147,0
2006-12-04,26.239,27.321,26.106,27.113,543070,0
2006-12-05,27.162,27.499,27.03,27.086,384733,0
2006-12-06,26.983,27.565,26.983,27.527,426507,0
2006-12-07,27.424,27.904,27.424,27.668,334288,0
2006-12-08,27.66,27.998,27.527,27.793,384344,0
2006-12-11,27.66,28.056,26.907,27.21,381155,0
2006-12-12,26.992,27.376,26.576,26.671,330745,0
2006-12-13,26.783,26.783,26.343,26.701,240829,0
2006-12-14,26.802,27.265,26.653,27.001,228268,0
2006-12-15,27.011,27.452,26.954,27.218,310727,0
2006-12-18,27.218,27.283,26.372,26.604,243312,0
2006-12-19,26.362,26.925,26.362,26.87,191625,0
2006-12-20,26.87,27.707,26.653,26.719,447227,0
2006-12-21,26.691,26.973,26.202,26.438,308541,0
2006-12-22,26.352,26.485,26.031,26.239,132276,0
2006-12-26,26.239,26.653,26.115,26.429,129296,0
2006-12-27,26.372,27.348,26.372,27.321,230779,0
2006-12-28,27.2,27.273,26.623,26.87,179852,0
2006-12-29,26.773,26.934,26.38,26.438,191189,0
2007-01-03,26.586,26.653,24.988,25.307,519867,0
2007-01-04,26.954,27.462,25.986,26.115,952620,0
2007-01-05,26.069,26.069,25.128,25.185,491195,0
2007-01-08,25.203,25.403,24.724,24.923,332137,0
2007-01-09,25.118,25.157,24.047,24.31,547918,0
2007-01-10,24.225,24.827,24.094,24.685,361441,0
2007-01-11,24.685,25.356,24.685,25.157,288865,0
2007-01-12,25.046,25.366,25.007,25.298,178477,0
2007-01-16,25.307,25.606,24.95,25.203,248626,0
2007-01-17,25.109,25.769,25.109,25.663,256074,0
2007-01-18,25.683,25.769,25.203,25.327,227217,0
2007-01-19,25.259,25.769,25.063,25.731,160668,0
2007-01-22,25.731,25.731,25.203,25.317,136052,0
2007-01-23,25.336,26.343,25.336,26.077,290628,0
2007-01-24,26.295,26.314,25.74,26.266,228400,0
2007-01-25,26.343,26.419,25.534,25.731,245437,0
2007-01-26,25.606,26.069,25.606,26.021,141771,0
2007-01-29,26.106,26.86,25.901,26.623,275923,0
2007-01-30,26.773,27.172,26.653,26.87,217519,0
2007-01-31,26.897,28.112,26.653,27.793,476349,0
2007-02-01,28.007,29.635,28.007,29.58,922176,0
2007-02-02,29.354,29.58,28.921,29.364,321739,0
2007-02-05,29.266,30.03,29.266,29.456,232800,0
2007-02-06,29.494,30.371,29.494,30,346758,0
2007-02-07,30.134,30.294,29.228,29.238,286596,0
2007-02-08,29.276,29.748,29.025,29.682,315759,0
2007-02-09,29.824,30.096,29.07,29.165,199439,0
2007-02-12,29.185,29.305,28.817,28.929,160741,0
2007-02-13,28.875,29.57,28.817,29.428,174401,0
2007-02-14,29.446,30.284,29.098,30.162,305154,0
2007-02-15,30.115,30.961,30.106,30.689,389351,0
2007-02-16,30.689,31.048,30.38,31,195569,0
2007-02-20,30.98,32.025,30.887,31.846,438776,0
2007-02-21,31.96,32.129,31.282,31.873,424179,0
2007-02-22,32.074,32.693,31.519,32.448,1923074,0
2007-02-23,33.117,33.774,32.553,32.974,2270501,0
2007-02-26,33.248,33.313,30.575,30.622,1140412,0
2007-02-27,29.682,30.294,28.788,29.175,780368,0
2007-02-28,29.513,29.682,28.733,29.421,487852,0
2007-03-01,28.655,29.701,27.736,29.126,629373,0
2007-03-02,28.912,28.921,27.858,27.894,478134,0
2007-03-05,27.472,28.309,26.737,27.82,453798,0
2007-03-06,28.412,28.664,28.036,28.564,373496,0
2007-03-07,28.507,28.837,28.085,28.328,359005,0
2007-03-08,28.637,29.126,28.598,29.005,383427,0
2007-03-09,29.165,29.503,28.59,28.856,236379,0
2007-03-12,29.06,29.089,28.458,28.921,174247,0
2007-03-13,28.694,29.042,27.85,27.978,292494,0
2007-03-14,27.83,28.384,27.321,28.328,284844,0
2007-03-15,28.204,28.912,28.204,28.902,253830,0
2007-03-16,28.893,29.116,28.29,28.545,283189,0
2007-03-19,28.674,29.035,28.598,28.912,210560,0
2007-03-20,28.788,29.136,28.598,28.827,222557,0
2007-03-21,28.798,29.456,28.798,29.428,211704,0
2007-03-22,29.635,29.691,28.893,29.136,291243,0
2007-03-23,29.136,30,29.136,29.815,375610,0
2007-03-26,29.963,30.841,29.963,30.813,414627,0
2007-03-27,30.765,30.97,30.436,30.765,231425,0
2007-03-28,30.622,31.282,30.585,30.924,493102,0
2007-03-29,31.215,31.987,31,31.902,319995,0
2007-03-30,31.987,32.025,30.519,30.784,527704,0
2007-04-02,31.048,31.329,30.361,31.093,239339,0
2007-04-03,31.102,31.978,31.048,31.883,420273,0
2007-04-04,31.883,31.902,31.139,31.519,170863,0
2007-04-05,31.687,31.687,30.924,31.12,166801,0
2007-04-09,31.186,31.817,31.186,31.519,258240,0
2007-04-10,31.62,31.677,30.878,30.942,182421,0
2007-04-11,30.859,31.282,30.322,30.464,236273,0
2007-04-12,30.332,31.49,30.284,31.461,240755,0
2007-04-13,31.574,31.978,31.356,31.922,364274,0
2007-04-16,31.987,32.926,31.987,32.741,401951,0
2007-04-17,32.683,32.731,32.307,32.637,167934,0
2007-04-18,32.278,32.88,32.035,32.572,179274,0
2007-04-19,32.129,32.673,31.244,32.514,371365,0
2007-04-20,32.778,33.088,32.364,32.993,435158,0
2007-04-23,32.984,33.934,32.693,33.727,431636,0
2007-04-24,33.868,33.963,33.502,33.737,247003,0
2007-04-25,33.679,34.406,33.679,34.18,292445,0
2007-04-26,34.308,35.027,33.868,34.923,508646,0
2007-04-27,32.327,33.304,31.177,32.364,1345772,0
2007-04-30,32.268,32.336,31.048,31.084,624409,0
2007-05-01,31.075,31.196,30.341,30.924,355303,0
2007-05-02,31.048,31.726,30.698,31.337,343447,0
2007-05-03,31.253,32.383,31.129,31.987,441365,0
2007-05-04,32.054,32.419,31.648,32.083,251341,0
2007-05-07,32.025,33.012,31.987,32.797,407632,0
2007-05-08,32.665,33.163,32.637,33.137,298117,0
2007-05-09,33.022,34.292,32.533,34.152,398969,0
2007-05-10,33.868,34.04,32.851,32.909,359968,0
2007-05-11,32.683,33.597,32.553,33.474,248084,0
2007-05-14,33.588,34.17,33.474,33.652,228713,0
2007-05-15,33.849,34.058,32.392,32.467,383061,0
2007-05-16,32.562,33.012,31.863,32.655,188813,0
2007-05-17,32.533,32.693,31.987,32.336,237863,0
2007-05-18,32.495,32.495,31.873,31.93,268187,0
2007-05-21,31.987,33.07,31.987,32.88,205743,0
2007-05-22,32.88,33.147,32.355,33.05,208817,0
2007-05-23,33.4,34.095,32.926,33.108,321544,0
2007-05-24,33.108,33.944,32.083,32.259,322715,0
2007-05-25,32.268,32.721,32.044,32.448,240304,0
2007-05-29,32.411,32.974,32.411,32.974,181183,0
2007-05-30,32.582,33.39,32.12,33.39,172278,0
2007-05-31,33.362,34.104,33.22,34.104,437287,0
2007-06-01,34.337,34.79,34.256,34.574,314327,0
2007-06-04,34.698,35.187,34.535,35.055,305773,0
2007-06-05,35.092,35.382,34.113,34.903,363512,0
2007-06-06,34.622,34.622,33.4,33.793,359632,0
2007-06-07,33.679,34.104,32.6,32.665,337745,0
2007-06-08,32.572,33.549,32.083,33.4,431384,0
2007-06-11,33.265,33.934,32.683,33.437,231637,0
2007-06-12,33.265,33.295,32.514,32.693,289630,0
2007-06-13,32.75,33.858,32.655,33.597,314475,0
2007-06-14,33.689,34.238,33.633,33.906,291056,0
2007-06-15,35.008,35.073,34.432,34.846,611656,0
2007-06-18,34.998,35.017,34.011,34.452,484771,0
2007-06-19,34.452,35.065,34.142,34.884,436786,0
2007-06-20,35.073,35.75,34.308,34.308,672186,0
2007-06-21,34.238,34.781,33.437,34.717,507330,0
2007-06-22,34.612,34.79,34.068,34.518,417830,0
2007-06-25,34.727,35.647,34.18,34.818,468595,0
2007-06-26,35.092,35.253,34.442,34.827,374853,0
2007-06-27,34.827,35.355,33.963,35.317,353786,0
2007-06-28,35.28,36.22,34.95,36.145,506970,0
2007-06-29,36.052,37.022,35.168,35.28,429739,0
2007-07-02,35.28,36.4,35.28,36.305,441453,0
2007-07-03,36.4,36.561,35.975,36.08,148419,0
2007-07-05,36.315,36.325,35.372,35.956,303473,0
2007-07-06,35.704,36.682,35.544,36.635,188368,0
2007-07-09,36.653,37.114,35.845,36.305,281091,0
2007-07-10,35.966,36.793,35.515,36.145,273957,0
2007-07-11,36.258,37.387,36.22,37.301,327538,0
2007-07-12,37.536,37.839,37.265,37.633,297981,0
2007-07-13,37.443,37.858,37.032,37.681,220691,0
2007-07-16,37.642,37.925,36.616,37.003,297512,0
2007-07-17,37.106,37.878,37.069,37.604,219043,0
2007-07-18,37.462,37.509,36.542,37.246,244603,0
2007-07-19,37.434,37.509,36.711,37.123,194548,0
2007-07-20,37.003,37.434,36.783,36.974,160268,0
2007-07-23,37.123,37.887,36.974,37.482,228649,0
2007-07-24,37.34,37.565,36.945,37.246,294212,0
2007-07-25,37.331,38.518,37.032,37.744,517154,0
2007-07-26,37.652,37.829,35.807,36.889,705032,0
2007-07-27,37.282,42.185,37.273,41.631,1805651,0
2007-07-30,42.148,42.853,41.17,41.245,681789,0
2007-07-31,41.669,42.194,39.544,39.582,529013,0
2007-08-01,39.505,41.339,38.666,41.066,559491,0
2007-08-02,41.798,41.988,40.549,41.798,470592,0
2007-08-03,41.612,42.28,40.294,40.436,505313,0
2007-08-06,40.472,40.606,38.666,40.491,506324,0
2007-08-07,40.426,41.808,40.144,41.311,628005,0
2007-08-08,41.864,46.362,41.76,45.61,1323797,0
2007-08-09,44.688,47.106,44.302,45.563,1074822,0
2007-08-10,44.219,44.961,39.795,41.227,1206061,0
2007-08-13,43.26,43.26,40.455,40.529,693534,0
2007-08-14,40.597,40.97,37.434,37.434,588225,0
2007-08-15,37.406,39.41,37.379,38.279,645530,0
2007-08-16,37.633,40.312,36.719,39.814,651146,0
2007-08-17,41.602,41.641,39.373,40.239,410717,0
2007-08-20,40.577,41.254,39.591,40.763,253320,0
2007-08-21,40.925,42.194,40.491,41.678,309113,0
2007-08-22,42.337,42.533,41.499,42.119,267314,0
2007-08-23,42.495,42.618,40.472,40.83,263811,0
2007-08-24,40.772,41.933,40.472,41.602,383149,0
2007-08-27,41.376,41.718,40.266,40.718,273424,0
2007-08-28,40.398,40.446,39.174,39.287,251805,0
2007-08-29,39.427,39.879,38.807,39.721,273064,0
2007-08-30,39.401,40.99,39.062,40.371,295899,0
2007-08-31,40.559,41.273,40.221,40.446,235543,0
2007-09-04,40.455,42.327,40.455,41.998,425239,0
2007-09-05,41.864,42.28,41.403,41.742,365758,0
2007-09-06,42.036,42.853,41.451,41.593,342254,0
2007-09-07,40.925,41.17,39.572,40.312,379510,0
2007-09-10,40.407,40.781,39.212,39.927,283706,0
2007-09-11,40.294,41.854,40.06,41.631,374583,0
2007-09-12,41.547,42.175,41.329,41.678,248495,0
2007-09-13,41.894,42.666,41.451,41.894,253236,0
2007-09-14,41.631,43.222,41.066,42.77,584726,0
2007-09-17,43.268,43.268,41.442,41.583,340489,0
2007-09-18,41.894,43.813,41.161,43.67,386547,0
2007-09-19,43.947,44.906,42.76,43.512,364016,0
2007-09-20,43.389,44.076,42.833,43.597,240748,0
2007-09-21,43.689,44.209,43.634,43.699,226911,0
2007-09-24,43.965,44.878,43.699,44.151,216529,0
2007-09-25,43.783,44.952,43.783,44.887,227894,0
2007-09-26,45.158,45.382,44.004,44.34,293638,0
2007-09-27,44.632,45.6,44.471,45.338,198578,0
2007-09-28,45.591,45.591,44.933,45.054,247507,0
2007-10-01,45.214,46.561,45.084,46.269,270142,0
2007-10-02,46.335,46.619,44.971,46.427,228968,0
2007-10-03,45.951,46.456,45.224,46.4,264333,0
2007-10-04,46.514,46.514,45.392,45.752,134527,0
2007-10-05,46.315,46.627,45.864,46.39,204537,0
2007-10-08,46.475,49.674,46.079,49.504,435890,0
2007-10-09,49.862,50.661,48.65,50.145,267615,0
2007-10-10,48.78,49.428,46.427,47.331,705770,0
2007-10-11,48.178,48.198,43.512,45.009,711404,0
2007-10-12,45.253,46.57,44.849,46.232,249449,0
2007-10-15,46.118,46.945,45.864,46.475,258649,0
2007-10-16,46.137,46.523,45.243,46.004,179503,0
2007-10-17,46.288,46.446,44.716,46.184,275861,0
2007-10-18,45.994,46.315,45.402,46.269,264515,0
2007-10-19,46.157,46.194,44.508,44.839,289222,0
2007-10-22,43.842,43.947,42.072,43.745,633153,0
2007-10-23,43.918,46.222,43.918,46.194,270381,0
2007-10-24,46.069,46.098,44.405,45.714,314499,0
2007-10-25,45.722,45.923,44.031,44.378,493581,0
2007-10-26,48.574,49.815,47.191,48.77,986844,0
2007-10-29,49.31,51.276,49.089,50.568,422556,0
2007-10-30,50.324,51.209,50.135,50.334,245224,0
2007-10-31,51.257,51.904,50.99,51.763,456368,0
2007-11-01,51.904,52.967,50.259,51.132,412804,0
2007-11-02,52.215,52.215,50.389,51.304,271894,0
2007-11-05,49.862,51.895,47.106,51.432,672831,0
2007-11-06,51.566,54.689,51.432,54.283,491473,0
2007-11-07,54.003,54.003,52.873,53.099,241998,0
2007-11-08,52.722,53.956,50.926,51.659,294099,0
2007-11-09,50.852,51.367,49.291,50.269,205571,0
2007-11-12,49.582,50.568,46.372,46.918,350912,0
2007-11-13,47.369,49.438,47.359,49.033,278352,0
2007-11-14,49.871,50.595,48.894,49.456,191543,0
2007-11-15,49.07,49.485,48.508,49.193,175567,0
2007-11-16,49.364,51.753,49.364,51.556,397068,0
2007-11-19,51.575,51.679,50.241,50.99,253376,0
2007-11-20,51.191,54.283,51.065,51.923,308635,0
2007-11-21,51.413,53.57,50.87,52.525,138653,0
2007-11-23,53.436,54.239,52.685,54.133,90503,0
2007-11-26,54.567,58.914,54.567,57.437,902366,0
2007-11-27,58.302,59.271,55.337,56.646,382610,0
2007-11-28,57.5,60.531,56.27,60.486,617840,0
2007-11-29,60.052,60.814,58.998,60.522,378477,0
2007-11-30,61.632,62.374,58.51,59.711,538676,0
2007-12-03,60.211,61.661,59.729,60.202,318986,0
2007-12-04,60.211,61.593,59.749,60.955,181396,0
2007-12-05,62.243,62.243,58.99,59.805,968647,0
2007-12-06,59.853,61.275,58.565,60.679,357112,0
2007-12-07,61.163,61.622,60.211,60.756,325343,0
2007-12-10,61.153,61.153,59.834,60.07,311477,0
2007-12-11,60.248,60.679,56.663,56.862,631862,0
2007-12-12,58.236,59.891,57.491,58.789,251752,0
2007-12-13,58.066,59.337,56.937,58.818,197151,0
2007-12-14,57.519,58,55.685,55.81,282127,0
2007-12-17,56.552,56.673,52.592,53.193,429326,0
2007-12-18,53.832,56.166,52.685,55.839,326967,0
2007-12-19,56.4,58.724,56.118,58.348,409948,0
2007-12-20,58.799,59.271,56.816,58.687,349791,0
2007-12-21,59.573,59.805,58.245,59.148,389622,0
2007-12-24,59.356,60.07,59.157,59.72,151136,0
2007-12-26,60.032,60.833,58.779,60.522,191376,0
2007-12-27,60.679,60.756,57.86,58.338,256980,0
2007-12-28,58.263,58.584,56.918,57.239,169059,0
2007-12-31,56.918,57.851,55.139,55.413,256946,0
2008-01-02,56.233,57.068,55.423,56.166,341445,0
2008-01-03,56.327,58.799,55.985,56.777,333744,0
2008-01-04,56.337,56.721,53.861,54.182,302837,0
2008-01-07,55.469,56.485,49.337,51.602,675748,0
2008-01-08,51.763,52.64,47.406,47.643,589335,0
2008-01-09,47.096,47.509,45.308,46.307,656306,0
2008-01-10,46.362,50.324,46.098,49.592,394772,0
2008-01-11,48.94,49.233,46.832,47.415,301023,0
2008-01-14,47.867,49.08,47.699,48.742,327369,0
2008-01-15,48.009,48.705,46.861,47.296,248999,0
2008-01-16,46.184,47.586,44.021,44.971,352016,0
2008-01-17,44.491,45.459,40.163,41.113,497397,0
2008-01-18,41.207,43.67,41.207,43.106,594469,0
2008-01-22,39.692,43.184,38.997,41.574,427760,0
2008-01-23,39.767,47.652,39.582,47.452,853972,0
2008-01-24,47.952,49.853,46.645,47.182,589137,0
2008-01-25,48.714,50.135,46.175,46.533,385576,0
2008-01-28,47.041,48.356,45.932,47.802,439402,0
2008-01-29,48.866,49.572,47.605,49.042,466407,0
2008-01-30,48.996,50.917,47.314,49.138,294610,0
2008-01-31,48.283,51.037,48.283,50.408,424880,0
2008-02-01,50.99,52.825,50.389,52.035,450364,0
2008-02-04,50.804,52.505,50.804,51.707,322299,0
2008-02-05,50.633,50.955,49.391,49.768,424663,0
2008-02-06,50.068,50.945,49.06,49.939,373638,0
2008-02-07,49.391,51.621,48.922,50.936,229909,0
2008-02-08,50.708,52.64,50.475,52.186,196110,0
2008-02-11,52.676,54.567,51.744,54.201,247346,0
2008-02-12,54.462,55.921,54.256,55.017,402559,0
2008-02-13,55.619,55.733,55.036,55.355,371429,0
2008-02-14,55.591,56.27,55.139,55.848,393527,0
2008-02-15,55.374,55.479,53.295,53.728,589957,0
2008-02-19,54.557,55.753,54.248,54.811,452699,0
2008-02-20,54.538,55.83,53.861,55.83,307685,0
2008-02-21,56.213,57.519,55.036,55.393,350164,0
2008-02-22,55.431,55.451,51.792,53.231,453897,0
2008-02-25,53.032,55.413,52.582,55.311,366216,0
2008-02-26,55.292,56.346,53.719,55.489,348113,0
2008-02-27,55.149,56.25,54.34,54.934,408883,0
2008-02-28,54.839,55.771,53.755,55.215,472857,0
2008-02-29,54.576,55.591,53.333,53.618,514397,0
2008-03-03,53.562,54.414,51.367,52.704,620952,0
2008-03-04,51.311,52.263,48.922,50.155,515108,0
2008-03-05,49.862,50.747,49.109,50.427,431910,0
2008-03-06,50.737,51.113,49.262,50.427,602974,0
2008-03-07,44.32,44.613,40.078,40.811,3245213,0
2008-03-10,41.499,43.268,41.18,41.913,1008644,0
2008-03-11,41.933,42.814,37.82,39.702,1033197,0
2008-03-12,39.61,41.718,39.525,40.879,572460,0
2008-03-13,40.231,42.796,39.045,42.376,657809,0
2008-03-14,42.91,42.91,40.124,40.879,602504,0
2008-03-17,38.968,39.889,37.887,38.912,662896,0
2008-03-18,39.316,40.539,38.666,40.371,328495,0
2008-03-19,38.017,39.965,36.663,36.719,609147,0
2008-03-20,37.273,39.316,36.945,38.017,797474,0
2008-03-24,38.093,39.456,37.753,38.675,404780,0
2008-03-25,38.836,39.814,38.308,39.437,286093,0
2008-03-26,39.646,42.119,39.062,41.65,518087,0
2008-03-27,41.669,42.299,40.05,40.266,580866,0
2008-03-28,40.482,41.933,40.482,41.846,408431,0
2008-03-31,41.818,41.818,39.907,40.643,473402,0
2008-04-01,42.327,42.327,40.925,42.128,320309,0
2008-04-02,42.28,42.881,41.142,41.979,385612,0
2008-04-03,41.519,42.11,40.294,41.113,350343,0
2008-04-04,41.583,43.041,40.925,42.862,319693,0
2008-04-07,43.231,44.114,41.894,42.505,257299,0
2008-04-08,42.252,43.419,41.808,42.59,177948,0
2008-04-09,42.458,43.145,41.273,41.78,159474,0
2008-04-10,41.854,42.676,41.066,42.299,118640,0
2008-04-11,41.718,42.11,40.455,40.718,166766,0
2008-04-14,40.501,42.054,40.455,41.039,157965,0
2008-04-15,41.152,41.432,40.407,40.961,223437,0
2008-04-16,41.451,42.804,40.943,42.608,243811,0
2008-04-17,42.505,42.751,41.432,41.884,253589,0
2008-04-18,42.58,44.17,41.78,43.484,318732,0
2008-04-21,43.305,44.971,43.096,44.763,239863,0
2008-04-22,44.642,44.707,43.568,43.822,387436,0
2008-04-23,43.918,44.219,42.986,44.122,202971,0
2008-04-24,43.861,45.074,42.833,44.537,246232,0
2008-04-25,44.81,46.049,43.745,45.742,260177,0
2008-04-28,45.994,46.899,45.009,46.514,330170,0
2008-04-29,44.688,45.677,43.625,44.395,512678,0
2008-04-30,44.359,45.478,43.793,44.248,225246,0
2008-05-01,45.037,45.046,42.977,43.832,450086,0
2008-05-02,37.032,37.032,33.492,34.228,3759581,0
2008-05-05,34.228,34.238,32.025,32.175,1106960,0
2008-05-06,32.035,32.429,31.301,32.054,857089,0
2008-05-07,32.156,33.352,32.064,32.278,567960,0
2008-05-08,32.477,32.871,31.798,32.6,438101,0
2008-05-09,32.147,32.88,32.005,32.487,308709,0
2008-05-12,32.609,33.022,31.752,32.945,426300,0
2008-05-13,34.247,35.637,34.133,35.178,1103858,0
2008-05-14,35.205,35.467,34.632,34.678,483689,0
2008-05-15,34.602,35.563,34.602,35.29,256180,0
2008-05-16,35.524,35.788,34.932,35.563,251782,0
2008-05-19,35.59,36.783,35.335,36.22,457601,0
2008-05-20,36.211,38.102,35.563,37.717,562648,0
2008-05-21,37.397,39.202,37.397,38.666,768006,0
2008-05-22,38.675,39.164,38.299,38.714,590289,0
2008-05-23,38.423,39.24,38.395,38.817,457290,0
2008-05-27,39.062,39.601,38.675,39.071,267814,0
2008-05-28,39.466,40.069,38.797,39.739,332187,0
2008-05-29,39.777,39.841,39.427,39.515,335447,0
2008-05-30,39.628,40.86,39.515,40.811,327947,0
2008-06-02,39.515,40.917,39.052,39.831,316393,0
2008-06-03,39.822,41.104,39.666,40.371,427253,0
2008-06-04,40.416,40.491,39.417,39.618,374077,0
2008-06-05,39.601,39.945,38.742,39.306,424273,0
2008-06-06,38.978,39.582,37.99,38.083,349842,0
2008-06-09,38.066,38.186,36.033,36.783,389797,0
2008-06-10,36.238,36.238,35.017,35.355,495514,0
2008-06-11,35.195,35.817,34.763,34.763,295997,0
2008-06-12,35.205,35.937,34.308,34.489,302899,0
2008-06-13,34.923,35.75,34.727,35.75,164950,0
2008-06-16,35.75,35.947,34.584,34.708,432084,0
2008-06-17,34.903,35.178,33.323,33.483,739796,0
2008-06-18,33.117,34.292,32.647,32.965,303522,0
2008-06-19,32.758,33.4,32.477,33.248,239117,0
2008-06-20,33.022,33.22,32.202,32.6,389647,0
2008-06-23,32.871,33.022,32.457,32.842,215376,0
2008-06-24,32.702,32.861,31.234,31.253,271080,0
2008-06-25,31.509,31.846,30.64,31.009,346502,0
2008-06-26,31.311,32.297,31.112,31.49,911545,0
2008-06-27,32.268,32.268,30.932,31.6,873550,0
2008-06-30,31.94,32.457,31,31,345686,0
2008-07-01,31,31.638,30.144,31.206,379710,0
2008-07-02,31.12,31.734,28.103,28.223,565558,0
2008-07-03,28.365,28.723,26.783,27.414,327691,0
2008-07-07,27.518,28.535,26.594,27.181,508672,0
2008-07-08,27.181,27.923,25.817,27.321,549989,0
2008-07-09,27.433,28.056,27.105,27.255,465246,0
2008-07-10,27.367,27.668,26.576,27.311,392473,0
2008-07-11,27.05,27.858,26.154,27.678,243894,0
2008-07-14,28.185,28.59,27.575,27.988,375019,0
2008-07-15,27.978,27.988,26.594,27.273,291944,0
2008-07-16,27.293,28.403,26.671,28.318,224678,0
2008-07-17,28.598,28.865,27.011,27.433,388930,0
2008-07-18,27.414,27.717,26.701,27.086,286986,0
2008-07-21,27.923,28.223,27.348,28.075,379066,0
2008-07-22,27.518,28.223,26.973,28.223,191162,0
2008-07-23,28.655,30.575,28.582,30.134,495478,0
2008-07-24,30.199,30.265,28.885,29.484,377066,0
2008-07-25,30,30.566,29.494,30.134,143804,0
2008-07-28,30.199,30.85,29.266,29.315,170446,0
2008-07-29,29.541,30.181,28.694,30.077,162656,0
2008-07-30,30.106,31.519,30.106,30.98,362915,0
2008-07-31,31.93,31.93,29.85,30.98,596600,0
2008-08-01,26.623,28.309,26.135,27.069,1835073,0
2008-08-04,26.594,26.983,25.506,25.75,657592,0
2008-08-05,26.266,26.429,24.49,25.596,669191,0
2008-08-06,25.44,26.643,24.96,26.504,291665,0
2008-08-07,26.504,27.172,26.202,26.773,215273,0
2008-08-08,27.162,27.162,26.115,27.078,239120,0
2008-08-11,27.49,27.998,26.513,27.793,230727,0
2008-08-12,27.998,28.185,27.376,28.103,168866,0
2008-08-13,27.978,30.096,27.707,29.617,302683,0
2008-08-14,29.635,30.371,29.192,30.02,397617,0
2008-08-15,30.265,30.784,29.354,30.152,273432,0
2008-08-18,30.03,30.399,28.564,28.752,254079,0
2008-08-19,28.856,29.228,28.036,28.252,236097,0
2008-08-20,27.424,28.948,27.424,28.365,135003,0
2008-08-21,27.537,29.513,27.537,29.025,280555,0
2008-08-22,29.042,29.665,28.608,29.373,199406,0
2008-08-25,28.704,29.403,27.65,27.998,274242,0
2008-08-26,27.894,28.77,27.555,27.968,189971,0
2008-08-27,27.904,28.318,27.283,27.923,267211,0
2008-08-28,28.036,28.788,27.395,28.761,241103,0
2008-08-29,28.752,29.315,28.328,28.948,149340,0
2008-09-02,29.437,29.608,27.537,27.858,247049,0
2008-09-03,27.913,28.214,26.983,27.293,216403,0
2008-09-04,27.059,27.181,25.422,25.873,275215,0
2008-09-05,25.76,25.883,24.538,25.176,433280,0
2008-09-08,26.087,26.531,24.529,25.128,223598,0
2008-09-09,24.95,25.901,23.621,23.631,306509,0
2008-09-10,23.782,24.565,23.521,24.14,244684,0
2008-09-11,23.993,25.654,23.265,25.167,431389,0
2008-09-12,24.96,25.616,24.78,25.138,176253,0
2008-09-15,24.582,25.366,23.869,24.338,279187,0
2008-09-16,23.66,26.286,23.585,25.853,426431,0
2008-09-17,24.734,25.046,22.945,23.744,567807,0
2008-09-18,23.993,25.863,23.993,25.853,672050,0
2008-09-19,27.764,28.166,25.054,27.395,478537,0
2008-09-22,27.011,28.628,25.92,27.611,359113,0
2008-09-23,27.555,27.774,26.164,26.352,252446,0
2008-09-24,26.352,27.555,26.192,26.343,311343,0
2008-09-25,26.031,26.202,24.876,24.94,332970,0
2008-09-26,24.743,24.743,23.566,24.047,325615,0
2008-09-29,23.772,23.898,20.869,20.998,403983,0
2008-09-30,21.064,22.23,20.81,21.837,429515,0
2008-10-01,21.761,22.004,21.064,21.374,310382,0
2008-10-02,21.29,21.29,18.581,19.014,387390,0
2008-10-03,19.645,21.629,19.033,19.211,496245,0
2008-10-06,18.986,19.192,17.105,18.986,496666,0
2008-10-07,19.455,19.993,16.944,16.954,344447,0
2008-10-08,16.351,17.894,15.88,16.954,498849,0
2008-10-09,17.311,18.459,15.589,15.798,311539,0
2008-10-10,14.591,16.557,14.33,16.048,409608,0
2008-10-13,16.982,18.883,16.531,18.654,285956,0
2008-10-14,19.672,20.069,17.198,17.996,344498,0
2008-10-15,17.659,17.877,15.761,15.834,190387,0
2008-10-16,15.899,16.859,15.128,16.38,413070,0
2008-10-17,15.872,18.016,15.771,15.834,426728,0
2008-10-20,16.23,16.934,15.194,16.81,204394,0
2008-10-21,16.624,17.198,16.029,16.068,172313,0
2008-10-22,15.761,16.001,14.235,14.716,231935,0
2008-10-23,14.854,15.446,13.575,14.339,282817,0
2008-10-24,13.275,13.971,12.887,12.897,382580,0
2008-10-27,12.862,13.445,12.276,12.315,308265,0
2008-10-28,12.588,13.2,11.685,13.162,383311,0
2008-10-29,13.303,14.311,13.142,13.707,261521,0
2008-10-30,14.562,15.899,14.375,15.88,335402,0
2008-10-31,18.025,18.459,16.143,17.877,968237,0
2008-11-03,17.894,18.93,17.877,18.779,366751,0
2008-11-04,19.42,20.368,19.155,20.097,295240,0
2008-11-05,19.822,20.406,18.298,18.459,360566,0
2008-11-06,18.269,18.619,16.84,16.906,306314,0
2008-11-07,17.124,18.242,16.81,17.64,249234,0
2008-11-10,18.279,18.986,16.99,17.217,139445,0
2008-11-11,17,17.698,16.38,17.01,238208,0
2008-11-12,16.67,17,14.687,14.827,238027,0
2008-11-13,14.863,16.305,13.877,16.106,448484,0
2008-11-14,15.771,16.058,14.395,14.552,341784,0
2008-11-17,14.235,15.147,13.961,14.726,243061,0
2008-11-18,14.716,15.252,13.379,13.952,204752,0
2008-11-19,13.906,14.009,12.418,12.427,191772,0
2008-11-20,12.248,12.484,10.858,10.959,380605,0
2008-11-21,11.203,11.76,10.181,11.203,479521,0
2008-11-24,11.102,12.897,11.102,12.503,304765,0
2008-11-25,12.972,13.313,12.392,13.191,282852,0
2008-11-26,12.907,14.543,12.503,14.339,250847,0
2008-11-28,14.13,14.958,13.632,14.958,80163,0
2008-12-01,14.535,14.706,12.11,12.154,281378,0
2008-12-02,12.344,13.181,12.11,13.105,172815,0
2008-12-03,12.729,13.783,12.315,13.593,273065,0
2008-12-04,13.361,14.045,12.656,12.991,210913,0
2008-12-05,12.758,14.083,12.305,14.055,222360,0
2008-12-08,14.158,15.523,14.158,15.222,291710,0
2008-12-09,14.771,15.761,14.018,14.148,539118,0
2008-12-10,14.272,15.409,14.112,14.891,363101,0
2008-12-11,14.582,15.138,13.417,14.036,445583,0
2008-12-12,13.427,15.186,13.218,15.07,317848,0
2008-12-15,15.232,15.513,14.395,14.781,363104,0
2008-12-16,15.119,16.595,14.836,16.54,345647,0
2008-12-17,16.287,18.298,16.143,17.659,465192,0
2008-12-18,17.877,18.111,16.727,16.944,297594,0
2008-12-19,17.425,18.487,17.038,17.226,290165,0
2008-12-22,17.256,17.877,15.645,16.624,227587,0
2008-12-23,16.679,17.256,16.502,16.82,163930,0
2008-12-24,16.727,17.592,16.727,17.097,84099,0
2008-12-26,17.226,17.932,16.99,17.857,84699,0
2008-12-29,17.894,17.894,16.634,16.925,110431,0
2008-12-30,17.217,17.405,16.576,17.226,146392,0
2008-12-31,17.264,18.345,17.236,18.167,202727,0
2009-01-02,18.252,19.052,17.969,18.883,126807,0
2009-01-05,18.883,19.371,18.205,18.797,219137,0
2009-01-06,18.845,19.888,18.654,19.294,176357,0
2009-01-07,18.995,19.475,18.654,19.362,188418,0
2009-01-08,19.005,19.757,18.864,19.747,151407,0
2009-01-09,19.691,19.757,18.673,18.712,118384,0
2009-01-12,18.619,18.619,17.171,17.545,132411,0
2009-01-13,17.319,18.139,17,17.226,124649,0
2009-01-14,16.879,17.659,15.242,15.291,326553,0
2009-01-15,15.319,15.513,14.262,15.271,244476,0
2009-01-16,15.484,16.077,14.939,15.693,150701,0
2009-01-20,15.354,15.712,14.063,14.178,173947,0
2009-01-21,13.472,13.642,12.324,12.418,482984,0
2009-01-22,12.456,12.673,11.855,11.948,509572,0
2009-01-23,11.75,11.855,11.072,11.289,471026,0
2009-01-26,11.421,11.694,10.979,11.251,449313,0
2009-01-27,11.279,12.063,11.14,11.694,583208,0
2009-01-28,11.987,12.608,11.723,12.56,221007,0
2009-01-29,12.266,12.408,11.76,11.882,229303,0
2009-01-30,12.145,12.408,11.374,11.421,160094,0
2009-02-02,11.289,11.657,11.072,11.158,215482,0
2009-02-03,11.319,11.74,10.959,11.618,209877,0
2009-02-04,11.591,11.939,11.212,11.439,126806,0
2009-02-05,11.374,12.183,11.168,12.015,217033,0
2009-02-06,12.119,12.691,11.76,12.56,203549,0
2009-02-09,12.513,13.105,12.238,12.4,304132,0
2009-02-10,12.266,12.805,11.391,11.497,209654,0
2009-02-11,11.563,11.882,11.131,11.383,116246,0
2009-02-12,11.168,11.573,11.026,11.449,170367,0
2009-02-13,11.516,12.043,11.439,11.477,84532,0
2009-02-17,11.299,11.43,10.134,10.376,367408,0
2009-02-18,10.611,10.689,10.152,10.303,204556,0
2009-02-19,10.311,10.773,10.248,10.266,126025,0
2009-02-20,10.095,10.162,9.334,9.528,268120,0
2009-02-23,9.73,10.104,9.1821,9.1917,195283,0
2009-02-24,9.3435,9.691,9.1917,9.625,283248,0
2009-02-25,9.653,9.812,9.0695,9.1164,161067,0
2009-02-26,9.2197,9.454,8.7024,8.7401,295712,0
2009-02-27,8.5896,9.2101,8.467,8.7685,174881,0
2009-03-02,8.467,8.6742,7.0277,7.0936,339156,0
2009-03-03,7.3101,7.3101,5.673,5.7671,633724,0
2009-03-04,5.8707,6.6045,5.8707,6.4065,565847,0
2009-03-05,6.3032,6.4258,5.8142,5.9177,366348,0
2009-03-06,5.4096,5.8329,4.6572,4.9203,1086116,0
2009-03-09,4.8264,5.3159,4.7607,4.8829,493156,0
2009-03-10,5.1649,5.7203,5.0047,5.7108,515095,0
2009-03-11,5.9083,6.2561,5.6167,5.9737,466328,0
2009-03-12,6.0024,7.0936,5.739,7.037,638390,0
2009-03-13,7.2632,7.6017,7.0185,7.2157,428427,0
2009-03-16,7.4511,7.7708,7.2254,7.3005,384598,0
2009-03-17,7.3474,7.8085,7.3101,7.8085,311394,0
2009-03-18,7.7805,7.7993,7.404,7.5731,499471,0
2009-03-19,7.7335,8.0158,7.4231,7.4793,478955,0
2009-03-20,7.5452,7.7708,6.9245,6.9428,297111,0
2009-03-23,7.3573,7.8842,7.1502,7.8085,619614,0
2009-03-24,7.7145,7.8937,7.5357,7.7053,281390,0
2009-03-25,7.7708,8.232,7.7429,8.185,347606,0
2009-03-26,8.4012,8.9377,8.1945,8.9282,532013,0
2009-03-27,8.9752,9.0695,8.6084,8.787,472409,0
2009-03-30,8.7306,8.7306,7.9969,8.0815,410794,0
2009-03-31,8.4578,9.1068,8.232,8.6181,729362,0
2009-04-01,8.8059,9.3241,8.4106,9.2393,453993,0
2009-04-02,9.886,10.172,9.4904,9.746,527857,0
2009-04-03,10.009,10.019,9.4282,9.99,280984,0
2009-04-06,9.944,9.944,9.509,9.72,225703,0
2009-04-07,9.5,9.71,9.4463,9.528,293587,0
2009-04-08,9.538,9.86,9.454,9.85,156559,0
2009-04-09,10.152,10.959,10.124,10.763,345983,0
2009-04-13,10.829,11.111,10.367,10.959,273190,0
2009-04-14,11.14,11.967,11.072,11.573,454056,0
2009-04-15,11.289,11.76,10.659,11.637,414163,0
2009-04-16,11.845,12.618,11.675,12.522,381021,0
2009-04-17,12.513,13.698,12.503,13.228,569784,0
2009-04-20,13.342,13.342,11.76,12.276,460120,0
2009-04-21,11.977,13.527,11.967,13.2,449314,0
2009-04-22,12.953,14.45,12.729,13.745,423163,0
2009-04-23,14.045,14.13,12.981,13.352,570049,0
2009-04-24,13.472,13.923,13.361,13.764,428896,0
2009-04-27,13.408,14.009,13.332,13.499,378264,0
2009-04-28,13.499,14.272,13.2,13.859,498276,0
2009-04-29,13.841,14.64,13.793,14.395,410927,0
2009-04-30,14.611,15.58,14.611,15.09,681193,0
2009-05-01,14.706,16.134,14.122,15.862,742326,0
2009-05-04,16.23,16.679,15.862,15.954,633497,0
2009-05-05,15.751,16.634,15.446,16.549,425543,0
2009-05-06,16.83,17.311,16.39,16.792,365844,0
2009-05-07,17.151,17.264,15.354,15.722,676545,0
2009-05-08,16.038,18.96,16.001,18.96,822978,0
2009-05-11,18.44,18.459,17.097,17.405,380745,0
2009-05-12,17.688,17.717,16.116,16.698,467554,0
2009-05-13,16.058,16.23,15.08,15.212,500027,0
2009-05-14,15.128,15.872,14.601,15.504,362737,0
2009-05-15,15.973,16.267,15.344,15.513,357909,0
2009-05-18,15.751,16.576,15.513,16.54,375799,0
2009-05-19,16.727,17.105,16.182,16.653,319413,0
2009-05-20,16.783,17.64,16.464,16.576,323219,0
2009-05-21,16.249,16.464,15.409,15.889,292958,0
2009-05-22,15.992,16.22,15.494,15.523,187931,0
2009-05-26,15.428,16.84,15.335,16.783,356994,0
2009-05-27,16.67,17.171,16.287,16.39,251794,0
2009-05-28,16.492,16.849,15.963,16.418,510331,0
2009-05-29,16.707,16.896,16.351,16.869,511412,0
2009-06-01,17.264,18.525,17.161,18.432,752814,0
2009-06-02,18.44,19.569,17.978,19.42,903319,0
2009-06-03,19.285,19.362,17.988,18.469,799427,0
2009-06-04,18.731,20.631,18.673,20.584,788199,0
2009-06-05,21.591,21.798,20.933,21.355,724763,0
2009-06-08,21.309,21.432,19.906,20.83,895958,0
2009-06-09,21.262,21.328,20.481,20.792,556075,0
2009-06-10,20.969,21.403,20.302,20.406,592539,0
2009-06-11,20.517,20.517,19.804,19.906,692270,0
2009-06-12,19.832,20.321,19.391,19.851,565657,0
2009-06-15,19.776,19.776,18.383,18.835,567229,0
2009-06-16,18.864,19.475,18.065,18.102,467560,0
2009-06-17,18.065,18.571,17.246,18.307,349940,0
2009-06-18,18.205,18.664,17.64,18.551,308351,0
2009-06-19,18.815,19.136,18.317,18.561,324380,0
2009-06-22,18.269,18.374,17.028,17.181,402871,0
2009-06-23,17.171,17.838,16.962,17.328,302835,0
2009-06-24,17.63,18.102,16.644,17.847,345097,0
2009-06-25,17.922,18.487,17.877,18.459,276396,0
2009-06-26,18.432,18.806,18.102,18.551,372157,0
2009-06-29,18.561,18.797,17.969,18.487,275712,0
2009-06-30,18.383,18.75,18.055,18.139,299781,0
2009-07-01,16.653,18.412,16.163,17.124,744788,0
2009-07-02,16.84,16.84,15.561,15.608,753334,0
2009-07-06,15.147,15.409,13.886,14.516,1092591,0
2009-07-07,14.591,14.817,13.877,13.961,379103,0
2009-07-08,13.981,14.168,13.342,13.793,415891,0
2009-07-09,14.063,14.385,13.906,14.13,332546,0
2009-07-10,13.971,14.245,13.707,14.148,245434,0
2009-07-13,14.178,14.385,13.455,14.356,222771,0
2009-07-14,14.469,14.854,14.197,14.498,199150,0
2009-07-15,14.679,16.531,14.679,15.945,452042,0
2009-07-16,15.872,16.447,15.437,16.257,206080,0
2009-07-17,16.23,16.644,15.983,16.511,355707,0
2009-07-20,16.698,16.972,16.295,16.511,288693,0
2009-07-21,16.689,16.896,16.021,16.134,246786,0
2009-07-22,16.029,16.153,15.636,15.918,342052,0
2009-07-23,15.899,16.595,15.853,16.502,516683,0
2009-07-24,16.249,16.464,15.815,15.992,453247,0
2009-07-27,16.163,16.249,15.654,15.992,419098,0
2009-07-28,15.805,15.992,15.128,15.78,356996,0
2009-07-29,15.513,15.673,15.128,15.383,258676,0
2009-07-30,15.437,15.862,15.437,15.798,404811,0
2009-07-31,14.958,15.963,14.863,15.4,385703,0
2009-08-03,15.052,16.163,15.052,16.038,395868,0
2009-08-04,15.992,16.267,15.834,16.163,238930,0
2009-08-05,16.267,16.267,15.543,16.048,267753,0
2009-08-06,16.163,16.399,15.561,15.751,240746,0
2009-08-07,16.001,16.447,15.853,16.153,320571,0
2009-08-10,16.143,16.173,15.702,15.815,208199,0
2009-08-11,15.617,15.928,15.335,15.513,208239,0
2009-08-12,15.761,15.992,15.232,15.712,289011,0
2009-08-13,15.834,16.029,15.617,15.834,183841,0
2009-08-14,15.751,15.963,15.335,15.571,258034,0
2009-08-17,15.052,15.06,14.45,14.949,294809,0
2009-08-18,15.08,15.513,14.986,15.119,200377,0
2009-08-19,14.863,15.561,14.771,15.484,176241,0
2009-08-20,15.326,15.945,15.147,15.899,171529,0
2009-08-21,16.163,16.277,15.936,16.134,284972,0
2009-08-24,16.182,16.456,16.077,16.163,240216,0
2009-08-25,16.305,16.521,15.899,16.087,212216,0
2009-08-26,15.918,16.106,15.571,15.909,122406,0
2009-08-27,15.918,16.163,15.523,16.048,126523,0
2009-08-28,16.277,16.39,15.523,15.702,159872,0
2009-08-31,15.513,15.523,15.128,15.232,211363,0
2009-09-01,15.204,15.645,14.63,14.735,221117,0
2009-09-02,14.582,14.891,14.46,14.64,139829,0
2009-09-03,14.817,15.099,14.63,15.09,116705,0
2009-09-04,15.212,15.344,14.958,15.344,122582,0
2009-09-08,15.58,15.973,15.504,15.88,231068,0
2009-09-09,15.963,16.23,15.789,16.106,304479,0
2009-09-10,16.212,17.208,16.087,17.133,416124,0
2009-09-11,17.142,17.517,16.792,17.114,195879,0
2009-09-14,17.573,17.573,16.624,17.282,143401,0
2009-09-15,17.282,17.526,17.038,17.425,110132,0
2009-09-16,17.553,18.317,17.545,18.26,241151,0
2009-09-17,18.298,18.581,18.129,18.242,225695,0
2009-09-18,18.365,18.673,18.158,18.44,184526,0
2009-09-21,18.269,18.402,17.809,18.111,150045,0
2009-09-22,18.26,18.581,18.158,18.269,195958,0
2009-09-23,18.44,18.921,18.345,18.516,206419,0
2009-09-24,18.693,18.806,17.781,18.148,168377,0
2009-09-25,18.016,18.092,17.781,17.978,139553,0
2009-09-28,18.073,18.534,17.707,18.422,90399,0
2009-09-29,18.393,18.901,18.092,18.825,166206,0
2009-09-30,18.911,19.41,18.44,18.779,271858,0
2009-10-01,18.636,18.712,17.47,17.47,153630,0
2009-10-02,17.171,17.328,16.707,17.028,148273,0
2009-10-05,17.246,17.942,17.246,17.771,129259,0
2009-10-06,17.922,18.599,17.809,18.158,136111,0
2009-10-07,17.894,18.269,17.659,17.884,87964,0
2009-10-08,18.025,18.289,17.904,17.951,181183,0
2009-10-09,17.96,18.432,17.922,18.412,118838,0
2009-10-12,18.44,18.835,18.432,18.543,101370,0
2009-10-13,18.543,18.628,18.185,18.402,53144,0
2009-10-14,18.779,18.968,18.581,18.93,105401,0
2009-10-15,18.788,19.22,18.654,19.182,112090,0
2009-10-16,18.94,18.94,18.402,18.683,92749,0
2009-10-19,18.891,19.597,18.864,19.381,134599,0
2009-10-20,19.617,19.617,18.534,18.779,136174,0
2009-10-21,18.645,19.626,18.581,18.683,172183,0
2009-10-22,18.693,19.033,18.393,18.995,114763,0
2009-10-23,19.033,19.173,18.326,18.326,122477,0
2009-10-26,18.487,19.005,18.073,18.139,150339,0
2009-10-27,18.298,18.374,17.264,17.62,195254,0
2009-10-28,17.809,17.942,16.472,16.502,193530,0
2009-10-29,17.01,18.016,16.934,17.8,272000,0
2009-10-30,18.092,19.052,17.884,18.139,388479,0
2009-11-02,18.223,18.45,16.962,17.707,191459,0
2009-11-03,17.479,17.988,17.319,17.79,123391,0
2009-11-04,17.932,18.477,17.894,18.148,188407,0
2009-11-05,18.326,18.77,18.233,18.551,170660,0
2009-11-06,18.279,18.636,18.016,18.497,134818,0
2009-11-09,18.75,19.42,18.693,19.381,214794,0
2009-11-10,19.173,19.42,18.702,19.005,149090,0
2009-11-11,19.285,19.391,18.825,18.995,87813,0
2009-11-12,18.978,19.381,18.628,18.75,132702,0
2009-11-13,18.901,19.173,18.534,19.173,96760,0
2009-11-16,19.342,19.757,18.825,19.626,144008,0
2009-11-17,19.437,19.718,19.237,19.56,64049,0
2009-11-18,19.503,19.552,19.202,19.484,63605,0
2009-11-19,19.314,19.314,18.731,18.75,117450,0
2009-11-20,18.654,18.825,18.487,18.731,84680,0
2009-11-23,19.005,19.718,18.93,19.014,108528,0
2009-11-24,18.94,18.94,18.45,18.806,64167,0
2009-11-25,18.883,18.968,18.628,18.645,69137,0
2009-11-27,17.922,18.44,17.62,17.904,71288,0
2009-11-30,17.969,18.016,17.415,17.996,130258,0
2009-12-01,18.092,18.516,18.006,18.233,120886,0
2009-12-02,18.176,18.76,18.176,18.507,114434,0
2009-12-03,18.645,18.712,17.867,17.942,112302,0
2009-12-04,18.459,18.77,17.951,18.374,110029,0
2009-12-07,18.422,18.645,18.307,18.636,78427,0
2009-12-08,18.393,18.543,17.877,18.129,119625,0
2009-12-09,18.12,18.307,17.884,18.26,93112,0
2009-12-10,18.459,18.507,18.045,18.269,79725,0
2009-12-11,18.326,18.469,18.035,18.345,36856,0
2009-12-14,18.459,18.722,18.073,18.712,73966,0
2009-12-15,18.393,18.815,18.365,18.561,68060,0
2009-12-16,18.722,18.788,18.326,18.45,69053,0
2009-12-17,18.223,18.45,18.055,18.298,82587,0
2009-12-18,18.561,18.561,17.913,18.269,162596,0
2009-12-21,18.355,18.797,18.242,18.74,130701,0
2009-12-22,18.806,19.164,18.571,18.901,141193,0
2009-12-23,18.968,19.079,18.507,19.042,108570,0
2009-12-24,19.107,19.475,18.654,19.247,81328,0
2009-12-28,19.41,19.41,19.005,19.211,130849,0
2009-12-29,19.069,19.332,18.825,19.024,106527,0
2009-12-30,18.864,19.237,18.825,19.117,87914,0
2009-12-31,19.089,19.182,18.797,18.864,71746,0
2010-01-04,19.06,19.342,18.835,19.342,138833,0
2010-01-05,19.285,19.973,19.182,19.869,161470,0
2010-01-06,19.832,20.35,19.832,20.35,166513,0
2010-01-07,20.039,20.406,19.682,20.368,136973,0
2010-01-08,20.33,20.81,19.955,20.745,102751,0
2010-01-11,20.959,21.073,20.311,20.388,119626,0
2010-01-12,20.03,20.434,19.812,19.842,103886,0
2010-01-13,19.851,20.097,19.709,19.747,112304,0
2010-01-14,19.597,19.851,19.294,19.455,126413,0
2010-01-15,19.512,19.512,18.702,18.74,154993,0
2010-01-19,18.722,19.484,18.355,19.429,145651,0
2010-01-20,19.126,19.247,18.693,18.986,122486,0
2010-01-21,18.995,19.117,17.969,17.969,162601,0
2010-01-22,17.894,18.055,17.208,17.256,192093,0
2010-01-25,17.545,17.545,16.982,17.142,88769,0
2010-01-26,17.019,17.028,16.351,16.37,137365,0
2010-01-27,16.418,16.698,16.257,16.456,122493,0
2010-01-28,16.576,16.915,15.805,16.048,140174,0
2010-01-29,16.077,16.37,15.428,15.437,177019,0
2010-02-01,15.465,15.645,15.319,15.523,130051,0
2010-02-02,15.523,15.664,15.335,15.589,132169,0
2010-02-03,15.513,16.163,15.409,15.963,432783,0
2010-02-04,16.068,16.068,15.354,15.383,337183,0
2010-02-05,15.504,15.645,15.242,15.571,262247,0
2010-02-08,15.702,15.798,15.373,15.373,220139,0
2010-02-09,15.673,15.722,15.335,15.58,140560,0
2010-02-10,15.645,15.798,15.392,15.693,123601,0
2010-02-11,15.712,16.567,15.645,16.54,126578,0
2010-02-12,16.37,16.717,16.143,16.717,119501,0
2010-02-16,17.01,17.171,16.783,17.077,131101,0
2010-02-17,17.226,17.282,17.038,17.133,71966,0
2010-02-18,17.208,17.357,17.077,17.347,57339,0
2010-02-19,17.357,17.743,17.105,17.688,115720,0
2010-02-22,17.818,17.877,17.405,17.415,79942,0
2010-02-23,17.425,17.553,17.019,17.142,82460,0
2010-02-24,17.357,17.688,17.058,17.151,117533,0
2010-02-25,16.934,17.142,16.689,17.058,112617,0
2010-02-26,17.133,17.291,16.896,17.048,88799,0
2010-03-01,17.282,17.828,17.282,17.517,162642,0
2010-03-02,17.717,17.988,17.678,17.781,134494,0
2010-03-03,17.932,17.969,17.517,17.717,123996,0
2010-03-04,17.828,17.932,17.688,17.932,98069,0
2010-03-05,15.805,15.853,14.976,15.373,1695823,0
2010-03-08,15.354,15.494,14.911,15.005,453907,0
2010-03-09,14.881,15.232,14.817,14.891,321847,0
2010-03-10,14.891,15.052,14.764,14.807,274268,0
2010-03-11,14.791,15.06,14.735,15.06,176471,0
2010-03-12,15.176,15.222,14.911,14.958,168287,0
2010-03-15,14.827,14.967,14.817,14.854,123150,0
2010-03-16,14.958,14.958,14.799,14.827,163422,0
2010-03-17,14.827,15.042,14.827,14.873,144513,0
2010-03-18,14.92,14.92,14.659,14.735,97542,0
2010-03-19,14.827,14.827,14.235,14.498,205268,0
2010-03-22,14.356,14.479,14.215,14.282,295671,0
2010-03-23,14.245,14.745,14.206,14.669,282601,0
2010-03-24,14.65,15.09,14.63,14.791,248704,0
2010-03-25,14.854,15.099,14.745,14.771,181337,0
2010-03-26,14.901,15.09,14.817,14.873,159948,0
2010-03-29,14.881,15.099,14.873,15.014,99190,0
2010-03-30,15.014,15.147,14.62,14.846,161229,0
2010-03-31,14.836,15.014,14.679,14.696,107653,0
2010-04-01,14.817,14.881,14.591,14.873,128376,0
2010-04-05,14.986,15.271,14.911,15.242,246205,0
2010-04-06,15.138,15.344,15.09,15.186,100471,0
2010-04-07,15.222,15.232,14.873,14.976,170384,0
2010-04-08,14.949,15.242,14.873,15.186,101449,0
2010-04-09,15.232,15.232,14.996,15.109,60818,0
2010-04-12,15.099,15.291,15.099,15.232,76612,0
2010-04-13,15.194,15.204,15.099,15.186,60778,0
2010-04-14,15.212,16.029,15.194,15.973,356196,0
2010-04-15,15.963,16.305,15.963,16.106,142496,0
2010-04-16,16.001,16.707,15.815,16.521,361067,0
2010-04-19,16.464,16.765,16.038,16.325,246808,0
2010-04-20,16.342,16.634,16.315,16.585,168066,0
2010-04-21,16.653,16.81,16.595,16.735,136234,0
2010-04-22,16.605,17.367,16.472,17.273,182556,0
2010-04-23,17.235,17.405,17.15,17.31,104969,0
2010-04-26,17.357,17.96,17.226,17.545,190740,0
2010-04-27,17.498,17.969,16.982,17.01,186803,0
2010-04-28,17.038,17.62,17.038,17.171,121608,0
2010-04-29,17.396,17.64,17.171,17.611,168241,0
2010-04-30,16.745,17.246,16.277,16.896,300167,0
2010-05-03,16.934,17.171,16.521,16.84,179669,0
2010-05-04,16.585,16.644,16.038,16.23,159000,0
2010-05-05,16.143,16.182,15.617,15.626,193406,0
2010-05-06,15.494,15.936,14.552,15.042,183298,0
2010-05-07,15.07,15.474,14.582,15.005,146620,0
2010-05-10,15.664,16.068,15.419,16.058,132871,0
2010-05-11,15.889,16.351,15.741,16.011,132926,0
2010-05-12,16.021,16.982,16.021,16.925,147026,0
2010-05-13,16.944,17.171,16.689,16.745,72716,0
2010-05-14,16.567,16.653,16.048,16.408,110119,0
2010-05-17,16.464,16.567,15.844,16.249,87914,0
2010-05-18,16.437,16.67,15.889,15.936,118536,0
2010-05-19,15.853,15.88,15.373,15.78,101647,0
2010-05-20,15.319,15.474,14.591,14.62,214649,0
2010-05-21,14.45,15.023,14.301,14.873,129353,0
2010-05-24,14.901,14.958,14.422,14.498,103127,0
2010-05-25,14.122,14.601,13.971,14.516,168245,0
2010-05-26,14.611,15.128,14.591,14.696,102850,0
2010-05-27,15.06,15.335,14.939,15.335,73171,0
2010-05-28,15.252,15.494,14.854,14.967,88381,0
2010-06-01,14.781,15.005,14.063,14.093,102864,0
2010-06-02,14.215,14.669,13.952,14.65,92660,0
2010-06-03,14.591,14.846,14.291,14.807,67547,0
2010-06-04,14.385,14.498,13.859,13.961,126956,0
2010-06-07,14.009,14.206,13.499,13.545,117043,0
2010-06-08,13.583,13.698,13.237,13.472,169635,0
2010-06-09,13.593,13.952,13.191,13.332,95726,0
2010-06-10,13.583,13.906,13.427,13.896,90673,0
2010-06-11,13.717,15.099,13.642,15.06,408285,0
2010-06-14,15.291,15.731,15.147,15.271,214679,0
2010-06-15,15.551,16.048,15.392,15.973,168334,0
2010-06-16,15.862,16.116,15.722,15.889,78069,0
2010-06-17,16.048,16.068,15.543,15.731,94240,0
2010-06-18,15.751,15.761,15.571,15.722,109528,0
2010-06-21,15.928,15.945,15.319,15.392,88505,0
2010-06-22,15.523,15.761,15.052,15.08,88717,0
2010-06-23,15.08,15.58,14.881,15.291,104013,0
2010-06-24,15.222,15.636,15.08,15.157,82376,0
2010-06-25,15.3,15.918,15.222,15.918,530692,0
2010-06-28,15.918,16.192,15.617,15.702,158639,0
2010-06-29,15.344,15.571,15.291,15.363,160229,0
2010-06-30,15.406,15.501,14.962,15.085,117730,0
2010-07-01,15.147,15.157,14.601,14.771,84550,0
2010-07-02,15.052,15.291,14.873,15.032,157971,0
2010-07-06,15.252,15.456,14.771,14.799,150522,0
2010-07-07,14.827,15.147,14.827,15.147,120852,0
2010-07-08,15.147,15.232,14.911,15.212,126080,0
2010-07-09,15.176,15.561,15.052,15.446,158024,0
2010-07-12,15.428,15.437,14.976,15.119,93697,0
2010-07-13,15.419,15.428,15.042,15.3,201187,0
2010-07-14,15.242,15.335,15.07,15.232,75049,0
2010-07-15,15.212,15.212,14.791,14.939,104655,0
2010-07-16,14.781,14.901,14.44,14.45,152811,0
2010-07-19,14.552,14.696,14.375,14.679,50750,0
2010-07-20,14.45,15.138,14.45,15.005,93167,0
2010-07-21,15.176,15.222,14.679,14.735,56152,0
2010-07-22,15.014,15.309,14.807,15.291,125630,0
2010-07-23,15.167,15.909,15.099,15.513,142621,0
2010-07-26,15.664,15.693,15.446,15.683,162433,0
2010-07-27,15.815,16.068,15.702,15.731,86099,0
2010-07-28,15.741,15.761,15.242,15.291,68789,0
2010-07-29,15.373,15.741,15.119,15.504,79008,0
2010-07-30,15.052,15.119,13.811,13.811,575469,0
2010-08-02,14.148,14.282,13.652,13.886,211263,0
2010-08-03,13.773,13.981,13.622,13.66,143846,0
2010-08-04,13.689,13.981,13.689,13.783,126343,0
2010-08-05,13.68,13.859,13.642,13.652,98058,0
2010-08-06,13.642,13.727,13.313,13.727,113789,0
2010-08-09,13.802,13.943,13.67,13.859,114456,0
2010-08-10,13.68,13.831,13.342,13.464,132129,0
2010-08-11,13.352,13.565,13.076,13.142,146703,0
2010-08-12,12.981,13.735,12.881,13.555,380316,0
2010-08-13,13.642,13.811,13.455,13.545,226227,0
2010-08-16,13.642,13.783,13.408,13.482,124018,0
2010-08-17,13.698,14.206,13.698,14.13,133995,0
2010-08-18,14.158,14.197,13.811,13.981,82425,0
2010-08-19,13.923,14.112,13.545,13.583,113117,0
2010-08-20,13.545,13.727,13.417,13.555,100255,0
2010-08-23,13.698,13.821,13.408,13.464,75226,0
2010-08-24,13.408,13.436,13.172,13.172,154489,0
2010-08-25,13.172,13.445,13.011,13.332,204016,0
2010-08-26,13.455,13.472,13.086,13.096,101225,0
2010-08-27,13.313,13.313,13.029,13.218,138633,0
2010-08-30,13.218,13.218,12.853,12.871,91969,0
2010-08-31,12.826,13.088,12.702,12.826,72942,0
2010-09-01,13.142,13.735,13.076,13.727,106754,0
2010-09-02,13.735,13.793,13.482,13.698,71588,0
2010-09-03,13.859,14.036,13.717,13.952,68653,0
2010-09-07,13.859,13.943,13.593,13.66,59253,0
2010-09-08,13.745,14.055,13.689,13.755,59437,0
2010-09-09,14.018,14.13,13.575,13.802,56897,0
2010-09-10,13.831,13.999,13.593,13.906,113495,0
2010-09-13,14.036,14.197,13.943,14.083,78120,0
2010-09-14,14.102,14.301,13.933,14.102,44225,0
2010-09-15,13.981,14.245,13.811,14.13,43080,0
2010-09-16,14.112,14.168,13.499,13.707,76257,0
2010-09-17,13.877,13.952,13.517,13.85,100584,0
2010-09-20,13.933,14.262,13.755,13.831,107830,0
2010-09-21,13.859,14.178,13.831,13.906,71126,0
2010-09-22,13.811,13.933,13.379,13.408,78407,0
2010-09-23,13.237,13.622,13.038,13.208,128646,0
2010-09-24,13.527,13.961,13.283,13.906,104016,0
2010-09-27,13.971,14.009,13.727,13.923,45009,0
2010-09-28,13.971,14.063,13.593,14.018,51995,0
2010-09-29,13.906,14.168,13.811,14.158,70719,0
2010-09-30,14.21,14.35,13.965,14.249,89263,0
2010-10-01,14.339,14.347,14.112,14.215,51338,0
2010-10-04,14.206,14.245,13.859,14.102,64594,0
2010-10-05,14.282,14.726,14.112,14.687,123758,0
2010-10-06,14.687,14.771,14.366,14.735,72060,0
2010-10-07,14.817,14.817,14.479,14.562,33186,0
2010-10-08,14.526,14.93,14.526,14.846,50509,0
2010-10-11,14.873,14.986,14.836,14.881,33696,0
2010-10-12,14.791,14.863,14.404,14.764,41711,0
2010-10-13,14.901,15.005,14.659,14.827,91592,0
2010-10-14,14.764,14.976,14.62,14.764,59721,0
2010-10-15,14.976,14.976,14.45,14.552,97602,0
2010-10-18,14.582,14.659,14.507,14.582,54224,0
2010-10-19,14.422,14.552,14.112,14.282,111216,0
2010-10-20,14.404,14.552,14.272,14.301,67767,0
2010-10-21,14.311,14.601,13.933,14.272,137124,0
2010-10-22,14.356,14.488,14.206,14.488,33424,0
2010-10-25,14.562,14.791,14.562,14.611,52622,0
2010-10-26,14.526,14.891,14.431,14.771,54826,0
2010-10-27,14.601,14.679,14.254,14.582,67069,0
2010-10-28,14.735,14.939,14.46,14.659,68769,0
2010-10-29,14.489,14.633,14.262,14.613,54058,0
2010-11-01,14.65,14.65,14.112,14.291,67192,0
2010-11-02,14.404,14.431,14.158,14.356,106511,0
2010-11-03,14.44,14.498,14.245,14.385,57345,0
2010-11-04,14.65,14.854,14.469,14.735,89570,0
2010-11-05,14.669,14.863,14.582,14.863,52640,0
2010-11-08,14.817,14.967,14.716,14.873,54994,0
2010-11-09,14.891,14.949,14.488,14.526,82477,0
2010-11-10,14.63,14.949,14.582,14.846,81295,0
2010-11-11,14.745,14.827,14.535,14.726,49400,0
2010-11-12,14.591,14.791,14.543,14.591,44693,0
2010-11-15,14.745,14.967,14.63,14.771,59573,0
2010-11-16,14.735,14.911,14.385,14.611,83574,0
2010-11-17,14.706,14.807,14.498,14.562,39877,0
2010-11-18,14.669,14.939,14.659,14.873,87487,0
2010-11-19,14.827,14.958,14.679,14.911,76090,0
2010-11-22,14.958,14.996,14.562,14.986,47133,0
2010-11-23,14.846,15.005,14.764,14.92,57506,0
2010-11-24,15.005,15.232,14.939,15.222,97556,0
2010-11-26,15.147,15.319,15.147,15.242,28992,0
2010-11-29,15.147,15.319,14.799,15.157,73292,0
2010-11-30,15.095,15.296,15.028,15.133,76539,0
2010-12-01,15.354,15.513,15.291,15.484,62974,0
2010-12-02,15.428,15.834,15.419,15.78,78101,0
2010-12-03,15.636,15.805,15.533,15.571,66023,0
2010-12-06,15.571,15.673,15.465,15.484,66683,0
2010-12-07,15.722,16.67,15.571,16.38,253236,0
2010-12-08,16.765,16.83,16.37,16.399,61185,0
2010-12-09,16.557,16.83,16.38,16.634,66670,0
2010-12-10,16.698,17.077,16.511,16.982,91378,0
2010-12-13,16.735,17.01,16.549,16.792,129353,0
2010-12-14,16.896,17.877,16.679,17.678,293846,0
2010-12-15,18.223,18.44,17.64,18.326,263973,0
2010-12-16,18.279,19.211,18.279,18.835,204743,0
2010-12-17,18.845,21.168,18.815,21.083,736593,0
2010-12-20,21.131,21.516,20.574,21.262,270848,0
2010-12-21,21.403,23.331,21.403,22.25,427421,0
2010-12-22,22.25,22.935,21.546,21.874,236049,0
2010-12-23,21.817,22.486,21.546,22.457,173993,0
2010-12-27,22.439,22.439,21.939,21.967,58444,0
2010-12-28,21.958,22.11,21.394,21.778,110618,0
2010-12-29,21.705,21.779,21.223,21.497,116722,0
2010-12-30,21.353,21.535,20.976,21.051,170936,0
2010-12-31,20.5,21.563,20.285,21.231,169887,0
2011-01-03,21.921,22.212,21.479,21.498,169898,0
2011-01-04,21.488,21.591,20.087,20.775,214470,0
2011-01-05,20.565,21.187,20.275,21.121,116302,0
2011-01-06,21.073,21.112,20.517,20.698,91988,0
2011-01-07,20.641,20.755,19.879,20.537,86162,0
2011-01-10,20.33,20.49,19.955,20.388,139359,0
2011-01-11,20.443,20.83,20.133,20.527,95397,0
2011-01-12,20.631,20.631,20.077,20.388,84539,0
2011-01-13,20.416,20.443,20.087,20.388,61171,0
2011-01-14,20.311,20.933,20.182,20.859,101791,0
2011-01-18,20.933,21.328,20.688,20.81,97937,0
2011-01-19,20.765,20.907,19.455,19.663,144248,0
2011-01-20,19.484,19.542,18.654,19.323,138802,0
2011-01-21,19.06,19.455,18.93,19.079,84639,0
2011-01-24,19.099,20.011,18.96,19.285,106178,0
2011-01-25,19.107,19.202,18.845,19.164,54081,0
2011-01-26,19.22,20.219,19.22,19.879,110766,0
2011-01-27,19.851,20.142,19.401,19.607,72227,0
2011-01-28,19.617,19.635,18.673,18.77,73453,0
2011-01-31,18.767,18.872,18.397,18.577,77091,0
2011-02-01,18.788,19.776,18.589,19.42,151801,0
2011-02-02,19.323,19.617,18.93,19.042,41179,0
2011-02-03,19.033,19.588,18.525,19.588,117991,0
2011-02-04,19.682,20.115,19.503,19.588,172896,0
2011-02-07,19.588,20.565,19.588,20.115,82241,0
2011-02-08,20.097,20.115,19.672,20.021,60480,0
2011-02-09,19.851,20.462,19.635,20.378,115384,0
2011-02-10,20.227,20.517,20.107,20.378,61305,0
2011-02-11,20.219,20.613,20.115,20.603,45224,0
2011-02-14,20.631,20.783,20.462,20.783,57313,0
2011-02-15,20.83,21.112,20.651,20.998,90402,0
2011-02-16,21.158,21.233,20.651,21.073,91527,0
2011-02-18,21.064,21.319,20.802,21.045,53469,0
2011-02-22,20.726,20.84,19.955,20.011,71058,0
2011-02-23,20.011,20.443,19.362,19.391,89664,0
2011-02-24,19.371,20.472,19.285,20.388,148015,0
2011-02-25,21.29,23.744,21.093,23.38,512700,0
2011-02-28,23.555,25.196,23.386,24.868,341571,0
2011-03-01,25.085,25.102,24.169,24.521,161049,0
2011-03-02,24.511,24.924,23.899,24.012,170298,0
2011-03-03,24.435,25.029,23.841,23.899,214987,0
2011-03-04,23.831,24.121,23.521,23.811,144662,0
2011-03-07,23.898,24.187,23.39,23.66,91289,0
2011-03-08,23.39,24.225,23.323,23.669,72003,0
2011-03-09,23.558,23.631,23.284,23.466,77493,0
2011-03-10,23.132,23.23,22.341,22.721,160587,0
2011-03-11,22.503,23.313,21.824,22.917,99138,0
2011-03-14,22.722,22.963,22.411,22.77,47045,0
2011-03-15,21.751,22.926,21.751,22.693,105959,0
2011-03-16,22.732,23.201,22.447,22.58,142139,0
2011-03-17,22.73,23.087,22.624,22.691,109773,0
2011-03-18,22.972,23.303,22.85,23.274,80546,0
2011-03-21,23.964,24.179,23.54,23.879,72999,0
2011-03-22,24.067,24.067,23.521,23.755,47717,0
2011-03-23,23.602,24.122,23.331,23.907,77616,0
2011-03-24,24.012,24.417,23.86,24.244,62540,0
2011-03-25,24.048,24.574,23.725,23.735,59559,0
2011-03-28,23.916,24.207,23.466,23.521,70619,0
2011-03-29,23.503,24.022,23.313,23.706,84306,0
2011-03-30,23.566,24.254,23.512,24.226,44788,0
2011-03-31,24.372,26.373,24.266,26.343,297382,0
2011-04-01,26.969,27.695,26.12,27.391,299885,0
2011-04-04,27.345,27.477,27.027,27.178,124752,0
2011-04-05,27.234,27.752,26.817,27.469,114487,0
2011-04-06,27.562,27.976,27.092,27.572,124090,0
2011-04-07,27.752,27.771,26.798,26.807,74511,0
2011-04-08,26.846,26.921,25.811,26.054,114771,0
2011-04-11,26.216,26.434,25.379,25.629,48415,0
2011-04-12,25.253,25.359,24.301,25.292,124410,0
2011-04-13,25.282,25.499,24.602,24.622,95391,0
2011-04-14,24.311,24.961,24.301,24.736,60678,0
2011-04-15,24.63,24.868,24.273,24.792,61195,0
2011-04-18,24.207,24.417,23.793,24.397,61415,0
2011-04-19,24.501,24.764,23.86,24.388,58394,0
2011-04-20,24.888,25.339,24.811,25.196,70025,0
2011-04-21,25.435,25.811,25.111,25.687,67838,0
2011-04-25,25.591,26.169,25.591,25.838,78410,0
2011-04-26,25.887,26.789,25.773,26.414,110258,0
2011-04-27,26.434,26.434,25.677,26.188,98255,0
2011-04-28,26.12,26.563,26.025,26.554,55257,0
2011-04-29,25.813,26.059,24.219,24.525,316655,0
2011-05-02,24.388,25.065,23.802,24.463,202414,0
2011-05-03,24.388,24.678,23.191,23.612,130579,0
2011-05-04,23.531,23.841,22.907,23.021,91188,0
2011-05-05,22.682,23.531,22.615,22.721,68188,0
2011-05-06,22.721,23.239,22.012,22.275,100675,0
2011-05-09,22.228,23.132,22.079,22.944,52772,0
2011-05-10,23.095,24.012,23.03,24.003,72351,0
2011-05-11,23.935,23.954,22.098,22.219,155553,0
2011-05-12,22.05,22.181,20.825,21.381,282946,0
2011-05-13,21.504,21.674,21.004,21.06,110196,0
2011-05-16,20.864,21.108,19.9,19.919,155946,0
2011-05-17,19.836,20.345,19.789,20.287,95869,0
2011-05-18,20.297,20.893,20.147,20.56,95130,0
2011-05-19,20.76,20.78,19.977,20.646,116275,0
2011-05-20,20.703,20.703,20.401,20.42,91355,0
2011-05-23,20.024,20.383,19.76,20.203,75910,0
2011-05-24,20.335,20.627,20.127,20.251,105113,0
2011-05-25,20.185,20.532,20.185,20.335,38828,0
2011-05-26,20.223,20.711,19.939,20.656,46202,0
2011-05-27,20.731,21.184,20.673,21.099,41542,0
2011-05-31,21.181,21.513,20.909,21.219,139430,0
2011-06-01,21.099,21.296,19.939,20.063,95765,0
2011-06-02,20.091,20.156,19.684,19.995,34295,0
2011-06-03,19.582,19.826,19.128,19.297,84864,0
2011-06-06,19.239,19.601,18.988,19.487,99105,0
2011-06-07,19.665,19.76,19.363,19.402,102917,0
2011-06-08,19.277,19.305,18.901,19.024,48641,0
2011-06-09,18.94,19.571,18.844,19.382,65758,0
2011-06-10,19.211,19.769,19.108,19.296,118912,0
2011-06-13,19.458,19.506,19.175,19.325,108115,0
2011-06-14,19.592,20.034,19.506,19.977,56586,0
2011-06-15,19.629,20.081,19.601,19.731,77268,0
2011-06-16,19.693,20.26,19.448,19.957,51981,0
2011-06-17,19.929,20.817,19.769,20.447,153273,0
2011-06-20,20.325,20.42,20.111,20.316,72419,0
2011-06-21,20.496,20.771,20.27,20.627,46204,0
2011-06-22,20.513,20.798,20.316,20.325,34249,0
2011-06-23,19.929,20.477,19.571,20.42,44175,0
2011-06-24,20.467,20.552,19.75,19.835,381813,0
2011-06-27,19.919,20.316,19.815,20.166,43486,0
2011-06-28,20.223,20.297,20.024,20.251,29961,0
2011-06-29,20.429,20.704,20.033,20.665,86293,0
2011-06-30,20.681,21.431,20.672,21.165,42074,0
2011-07-01,21.241,21.968,21.241,21.741,105606,0
2011-07-05,21.639,21.903,21.288,21.847,44033,0
2011-07-06,21.808,22.043,21.431,22.024,46686,0
2011-07-07,22.204,22.782,22.102,22.716,32746,0
2011-07-08,22.317,22.583,21.581,21.968,83870,0
2011-07-11,21.223,21.507,20.827,20.866,174645,0
2011-07-12,20.704,21.288,20.674,20.94,61648,0
2011-07-13,21.061,21.459,20.894,21.071,58824,0
2011-07-14,21.023,21.241,20.383,20.712,67016,0
2011-07-15,20.798,21.147,20.503,20.948,46569,0
2011-07-18,20.866,21.051,20.674,20.894,31821,0
2011-07-19,21.1,21.715,21.1,21.629,56916,0
2011-07-20,21.345,21.648,21.119,21.402,19255,0
2011-07-21,21.231,21.619,20.914,21.449,55680,0
2011-07-22,21.449,21.818,21.147,21.353,38099,0
2011-07-25,20.904,21.459,20.876,20.931,44530,0
2011-07-26,20.871,21.37,20.594,20.622,79610,0
2011-07-27,20.335,20.411,19.825,20.024,126461,0
2011-07-28,19.967,20.894,19.882,20.223,89626,0
2011-07-29,19.874,20.471,19.649,20.018,76431,0
2011-08-01,20.411,20.467,19.486,19.75,66700,0
2011-08-02,19.422,19.931,18.662,18.671,101360,0
2011-08-03,21.705,23.119,20.976,22.754,408751,0
2011-08-04,22.384,22.931,21.1,21.147,181334,0
2011-08-05,21.591,21.715,19.448,20.712,170274,0
2011-08-08,19.948,21.353,18.515,18.515,210316,0
2011-08-09,18.978,19.581,17.322,19.448,151030,0
2011-08-10,18.635,19.343,17.616,17.786,109325,0
2011-08-11,17.928,19.228,17.739,18.864,109417,0
2011-08-12,19.089,19.505,18.467,18.759,51772,0
2011-08-15,18.94,19.72,18.94,19.683,41690,0
2011-08-16,19.305,19.363,18.882,18.995,98199,0
2011-08-17,19.108,19.544,18.854,19.136,46253,0
2011-08-18,18.438,18.475,17.37,17.438,126503,0
2011-08-19,17.1,17.833,16.192,16.351,149783,0
2011-08-22,16.984,18.739,15.681,16.192,123196,0
2011-08-23,16.522,17.597,16.399,17.597,60611,0
2011-08-24,17.616,17.853,17.154,17.786,33989,0
2011-08-25,17.882,17.966,16.984,17.061,57051,0
2011-08-26,16.871,17.824,16.794,17.722,36492,0
2011-08-29,18.098,18.796,17.786,18.787,44698,0
2011-08-30,18.779,19.544,17.863,19.305,252233,0
2011-08-31,19.714,19.893,18.882,19.089,76748,0
2011-09-01,19.089,19.363,17.957,18.022,56575,0
2011-09-02,17.725,17.997,17.012,17.137,40418,0
2011-09-06,16.318,17.113,16.165,17.026,142868,0
2011-09-07,17.318,18.115,17.122,18.115,75078,0
2011-09-08,18.2,18.2,17.095,17.301,50668,0
2011-09-09,17.056,17.179,16.29,16.506,71773,0
2011-09-12,16.38,17.041,16.057,16.587,66053,0
2011-09-13,16.727,17.192,16.473,16.946,60819,0
2011-09-14,17.183,17.693,16.399,17.295,73794,0
2011-09-15,17.438,17.531,17.08,17.295,39881,0
2011-09-16,17.405,17.508,16.761,17.405,121939,0
2011-09-19,16.822,17.23,16.541,16.889,40043,0
2011-09-20,16.988,17.113,15.682,15.741,64640,0
2011-09-21,15.78,16.118,15.115,15.172,91403,0
2011-09-22,14.593,14.925,13.222,13.403,167644,0
2011-09-23,13.413,14.528,13.413,14.167,105275,0
2011-09-26,14.292,14.623,13.818,14.613,65002,0
2011-09-27,15.019,15.702,14.821,15.153,91740,0
2011-09-28,15.125,15.531,14.432,14.69,152186,0
2011-09-29,15.19,15.332,14.662,15.277,78617,0
2011-09-30,15.057,15.494,14.866,14.905,79593,0
2011-10-03,15.076,15.407,14.197,14.197,109807,0
2011-10-04,14.197,16.031,14.197,16.012,113209,0
2011-10-05,16.059,17.026,15.615,16.922,83535,0
2011-10-06,16.893,17.527,16.751,17.31,92216,0
2011-10-07,17.415,17.47,16.798,16.941,75768,0
2011-10-10,17.376,18.522,17.356,18.514,80755,0
2011-10-11,18.21,18.568,17.991,18.419,90711,0
2011-10-12,18.522,19.818,18.522,19.63,102390,0
2011-10-13,19.08,19.752,19.07,19.752,40989,0
2011-10-14,20.036,20.708,19.865,20.651,89262,0
2011-10-17,20.301,20.499,18.94,19.099,70402,0
2011-10-18,19.316,20.49,18.787,20.225,49839,0
2011-10-19,20.216,20.339,19.034,19.118,40963,0
2011-10-20,19.238,19.657,18.587,19.344,37185,0
2011-10-21,19.742,20.179,19.526,20.074,58959,0
2011-10-24,20.15,20.822,19.941,20.812,53899,0
2011-10-25,20.547,20.679,19.742,19.837,46900,0
2011-10-26,20.349,20.803,19.487,20.679,53306,0
2011-10-27,21.009,22.517,20.851,22.042,150056,0
2011-10-28,21.759,22.118,21.427,21.446,65989,0
2011-10-31,21.375,21.375,20.463,20.539,58865,0
2011-11-01,19.449,20.405,19.174,19.685,100742,0
2011-11-02,20.632,21.494,19.931,21.379,106746,0
2011-11-03,21.825,22.582,21.284,22.278,89698,0
2011-11-04,21.99,22.096,21.422,22.028,46168,0
2011-11-07,21.815,22.686,21.446,22.411,56520,0
2011-11-08,22.657,22.808,22.061,22.647,134593,0
2011-11-09,21.796,22.259,21.683,21.909,106405,0
2011-11-10,22.316,22.316,21.038,21.294,49842,0
2011-11-11,21.542,22.051,21.494,21.919,40379,0
2011-11-14,21.664,21.919,21.266,21.532,50649,0
2011-11-15,21.284,22.268,21.227,22.022,47892,0
2011-11-16,21.645,22.071,21.057,21.172,43160,0
2011-11-17,21.057,22.241,20.357,20.499,81031,0
2011-11-18,20.669,21.048,20.283,20.556,25772,0
2011-11-21,19.874,19.874,18.93,19.268,66671,0
2011-11-22,19.316,19.344,18.652,19.06,55613,0
2011-11-23,18.72,18.805,17.699,17.719,77964,0
2011-11-25,17.527,17.954,16.951,17.026,54185,0
2011-11-28,17.907,18.691,17.518,17.802,80257,0
2011-11-29,17.87,17.945,17.47,17.612,40327,0
2011-11-30,18.647,20.302,18.647,20.217,131162,0
2011-12-01,20.074,20.527,19.516,19.818,58404,0
2011-12-02,20.283,20.669,20.056,20.517,72085,0
2011-12-05,20.785,21.029,20.395,20.679,127166,0
2011-12-06,20.681,21.431,20.568,21.156,55615,0
2011-12-07,20.93,20.93,20.028,20.492,91652,0
2011-12-08,19.403,20.408,19.193,19.325,57782,0
2011-12-09,19.432,20.72,19.432,20.51,81696,0
2011-12-12,20.104,20.114,19.516,20.066,36731,0
2011-12-13,20.216,20.415,18.749,19.06,73802,0
2011-12-14,18.749,19.043,17.907,18.304,93309,0
2011-12-15,18.978,18.978,18.266,18.568,46854,0
2011-12-16,18.757,18.985,18.121,18.417,66536,0
2011-12-19,18.643,18.834,17.699,17.774,44123,0
2011-12-20,18.282,19.156,18.255,19.099,58609,0
2011-12-21,19.069,19.354,18.502,19.203,34003,0
2011-12-22,19.316,19.65,19.165,19.384,19024,0
2011-12-23,19.268,19.526,19.174,19.413,71254,0
2011-12-27,19.364,19.658,18.68,19.335,50371,0
2011-12-28,19.354,19.354,18.53,18.719,66962,0
2011-12-29,18.738,19.146,18.198,19.042,105625,0
2011-12-30,18.985,19.221,18.577,18.757,58715,0
2012-01-03,19.335,19.612,18.919,19.374,64848,0
2012-01-04,19.136,19.374,18.872,19.089,43325,0
2012-01-05,18.919,19.658,18.369,19.536,64354,0
2012-01-06,19.478,19.583,18.872,19.089,45613,0
2012-01-09,19.136,19.403,18.919,19.052,65343,0
2012-01-10,19.413,19.791,19.156,19.65,36902,0
2012-01-11,19.506,19.714,19.374,19.705,45833,0
2012-01-12,19.714,20.389,19.506,20.359,50242,0
2012-01-13,20.037,20.115,19.278,19.819,57291,0
2012-01-17,19.952,20.303,19.238,19.287,66998,0
2012-01-18,19.573,19.952,19.229,19.913,48896,0
2012-01-19,19.942,20.634,19.828,20.549,71737,0
2012-01-20,20.568,20.769,20.341,20.519,39436,0
2012-01-23,20.701,20.788,20.181,20.519,46979,0
2012-01-24,20.35,21.07,20.208,21.012,36710,0
2012-01-25,20.903,21.165,20.558,20.912,44176,0
2012-01-26,21.08,21.278,20.711,20.975,68019,0
2012-01-27,21.165,21.336,20.681,21.251,47788,0
2012-01-30,20.903,20.903,20.483,20.835,33230,0
2012-01-31,20.903,21.11,20.15,20.957,40329,0
2012-02-01,21.118,21.734,21.11,21.602,58021,0
2012-02-02,21.583,22.077,21.327,22.037,54260,0
2012-02-03,22.608,23.091,22.264,22.882,62352,0
2012-02-06,22.504,22.674,21.86,22.228,40661,0
2012-02-07,22.047,22.208,21.641,21.81,83725,0
2012-02-08,21.81,22.579,21.583,22.028,73195,0
2012-02-09,22.218,22.218,21.773,21.86,31081,0
2012-02-10,21.298,21.81,21.1,21.222,66073,0
2012-02-13,21.773,22.986,21.422,22.929,89193,0
2012-02-14,22.986,22.986,22.284,22.664,68020,0
2012-02-15,22.805,22.843,22.106,22.274,55659,0
2012-02-16,22.208,23.091,22.114,23.091,43035,0
2012-02-17,22.891,23.234,22.761,23.081,38757,0
2012-02-21,23.176,23.26,22.208,22.616,36894,0
2012-02-22,22.4,22.976,22.312,22.57,35792,0
2012-02-23,22.579,23.26,22.228,23.244,122465,0
2012-02-24,23.234,23.244,22.284,22.351,119360,0
2012-02-27,21.953,22.246,21.82,22.142,47353,0
2012-02-28,22.142,22.351,21.688,21.896,27516,0
2012-02-29,21.884,22.17,21.131,21.159,58999,0
2012-03-01,21.403,21.781,21.128,21.137,61986,0
2012-03-02,21.194,21.375,20.15,20.292,85959,0
2012-03-05,20.115,20.275,19.705,20.151,30181,0
2012-03-06,19.534,19.951,19.332,19.619,60501,0
2012-03-07,19.941,19.941,19.209,19.599,47925,0
2012-03-08,19.591,19.846,19.323,19.846,46233,0
2012-03-09,19.703,20.913,19.656,20.913,58757,0
2012-03-12,21.175,21.203,20.596,20.711,33732,0
2012-03-13,20.854,21.308,20.779,21.278,46094,0
2012-03-14,21.27,21.288,20.672,20.884,29502,0
2012-03-15,20.749,20.995,20.492,20.939,44768,0
2012-03-16,20.825,20.985,20.483,20.884,79718,0
2012-03-19,20.884,21.999,20.884,21.517,64327,0
2012-03-20,21.194,21.299,20.549,20.74,36879,0
2012-03-21,20.788,20.835,20.444,20.672,66253,0
2012-03-22,20.359,20.359,19.856,20.15,34025,0
2012-03-23,20.236,20.995,19.998,20.947,81627,0
2012-03-26,21.338,21.641,21.242,21.51,135972,0
2012-03-27,21.548,21.709,20.72,20.73,55387,0
2012-03-28,20.769,20.845,20.066,20.417,40226,0
2012-03-29,20.114,20.32,19.78,20.17,41103,0
2012-03-30,20.369,20.369,20.018,20.056,45439,0
2012-04-02,19.921,20.425,19.78,20.425,41373,0
2012-04-03,20.379,20.379,19.504,19.989,83212,0
2012-04-04,19.562,19.837,18.965,19.209,54592,0
2012-04-05,19.039,19.143,18.859,19.039,23268,0
2012-04-09,18.498,18.591,18.099,18.412,55396,0
2012-04-10,18.364,18.724,17.785,17.842,45866,0
2012-04-11,18.099,18.326,17.975,18.146,66155,0
2012-04-12,18.174,18.526,18.174,18.374,59712,0
2012-04-13,18.24,18.451,17.822,17.992,43985,0
2012-04-16,18.08,18.193,17.738,17.881,42501,0
2012-04-17,18.07,18.126,17.832,17.889,59054,0
2012-04-18,17.803,17.927,17.604,17.738,38235,0
2012-04-19,17.746,17.871,17.158,17.434,65592,0
2012-04-20,17.728,17.755,17.337,17.49,54347,0
2012-04-23,17.102,17.29,16.958,17.064,96194,0
2012-04-24,17.024,17.518,17.024,17.187,47010,0
2012-04-25,17.594,17.7,17.234,17.356,76108,0
2012-04-26,17.337,17.547,17.224,17.385,47396,0
2012-04-27,17.415,17.574,17.244,17.508,50783,0
2012-04-30,17.508,17.518,17.302,17.366,51094,0
2012-05-01,17.366,17.574,17.3,17.385,152925,0
2012-05-02,18.621,18.763,17.254,18.231,253975,0
2012-05-03,19.001,19.332,18.297,18.734,143259,0
2012-05-04,18.724,18.724,18.108,18.344,90976,0
2012-05-07,18.183,18.393,17.966,18.156,84151,0
2012-05-08,17.956,18.621,17.956,18.563,86250,0
2012-05-09,18.25,18.849,18.221,18.478,39375,0
2012-05-10,18.656,18.849,18.344,18.686,43166,0
2012-05-11,18.441,18.783,18.051,18.306,63517,0
2012-05-14,18.002,18.002,17.527,17.527,56166,0
2012-05-15,17.49,17.861,17.196,17.651,50312,0
2012-05-16,17.899,18.108,17.547,17.564,70957,0
2012-05-17,17.555,17.755,17.48,17.527,40793,0
2012-05-18,17.48,17.604,16.939,17.112,107917,0
2012-05-21,17.244,17.518,17.006,17.48,29310,0
2012-05-22,17.547,17.564,16.929,17.112,43192,0
2012-05-23,16.91,17.28,16.408,17.254,40709,0
2012-05-24,17.224,17.224,16.532,16.748,29230,0
2012-05-25,16.7,16.748,16.473,16.54,19827,0
2012-05-29,16.777,16.939,16.398,16.655,41229,0
2012-05-30,16.437,16.795,16.359,16.549,35356,0
2012-05-31,16.512,16.512,15.827,16.035,55961,0
2012-06-01,15.685,15.685,15.229,15.288,52026,0
2012-06-04,15.362,16.427,15.201,16.294,76043,0
2012-06-05,16.19,16.209,15.684,15.763,40030,0
2012-06-06,16.14,16.15,15.846,16.15,30617,0
2012-06-07,16.513,16.701,15.996,16.035,25700,0
2012-06-08,15.922,16.113,15.733,15.922,34957,0
2012-06-11,16.16,16.265,15.259,15.288,39322,0
2012-06-12,15.446,15.646,15.173,15.278,62667,0
2012-06-13,15.201,15.298,14.728,14.801,46925,0
2012-06-14,14.756,15.047,14.582,14.728,66433,0
2012-06-15,14.685,16.13,14.685,16.122,80021,0
2012-06-18,15.883,16.303,15.504,15.628,51117,0
2012-06-19,15.713,16.598,15.483,16.55,57688,0
2012-06-20,16.465,16.835,16.19,16.493,34385,0
2012-06-21,16.38,16.438,15.267,15.645,67682,0
2012-06-22,15.703,16.054,15.492,16.025,400546,0
2012-06-25,15.655,16.199,15.637,16.083,52452,0
2012-06-26,16.17,16.483,16.016,16.073,36524,0
2012-06-27,16.19,16.465,15.996,16.103,40473,0
2012-06-28,15.968,16.199,15.444,15.723,38455,0
2012-06-29,16.199,16.503,15.978,16.503,77273,0
2012-07-02,16.523,16.922,16.256,16.922,74715,0
2012-07-03,16.893,17.418,16.893,17.418,64321,0
2012-07-05,16.97,17.759,16.97,17.493,68588,0
2012-07-06,17.217,17.607,17.037,17.447,33639,0
2012-07-09,17.369,17.408,16.778,17.056,44893,0
2012-07-10,17.181,17.34,16.266,16.542,19021,0
2012-07-11,16.55,16.75,16.18,16.438,33007,0
2012-07-12,16.218,16.533,15.996,16.457,25858,0
2012-07-13,16.503,17.208,16.503,17.086,35947,0
2012-07-16,16.97,16.97,16.418,16.474,48095,0
2012-07-17,16.559,16.781,16.266,16.523,30378,0
2012-07-18,16.55,16.711,16.324,16.418,31160,0
2012-07-19,16.448,16.448,15.94,16.15,34789,0
2012-07-20,15.931,16.247,15.753,16.073,34499,0
2012-07-23,15.996,15.996,15.512,15.522,46372,0
2012-07-24,15.627,15.808,14.922,14.998,45702,0
2012-07-25,15.181,15.542,15.045,15.277,36073,0
2012-07-26,15.56,15.674,15.435,15.608,25822,0
2012-07-27,15.637,16.637,15.637,16.627,49893,0
2012-07-30,16.578,16.578,16.073,16.324,20586,0
2012-07-31,16.209,16.418,15.875,15.913,45845,0
2012-08-01,15.064,15.922,14.763,14.969,132385,0
2012-08-02,14.781,15.016,14.522,14.569,396639,0
2012-08-03,14.931,15.161,14.807,14.836,71066,0
2012-08-06,14.798,15.407,14.798,15.073,94941,0
2012-08-07,15.171,15.267,15.007,15.064,53436,0
2012-08-08,14.998,15.208,14.998,15.093,156243,0
2012-08-09,15.026,15.171,14.969,15.016,24369,0
2012-08-10,14.978,15.598,14.95,15.56,152609,0
2012-08-13,15.454,15.551,14.798,14.892,59779,0
2012-08-14,15.073,15.227,14.763,15.026,55772,0
2012-08-15,15.026,15.306,14.94,15.306,32820,0
2012-08-16,15.237,15.407,14.846,15.38,72227,0
2012-08-17,15.306,16.266,15.306,16.266,61358,0
2012-08-20,16.17,16.285,15.903,16.14,29693,0
2012-08-21,16.15,16.569,15.808,15.922,46416,0
2012-08-22,15.846,16.16,15.695,15.893,17085,0
2012-08-23,15.903,15.931,15.655,15.837,24795,0
2012-08-24,15.763,16.14,15.315,15.846,57014,0
2012-08-27,15.893,16.016,15.39,15.398,30124,0
2012-08-28,15.407,15.655,15.398,15.512,28586,0
2012-08-29,15.512,15.883,15.473,15.791,22711,0
2012-08-30,15.627,15.627,15.237,15.417,35317,0
2012-08-31,15.589,15.606,15.141,15.39,43169,0
2012-09-04,15.341,15.55,14.96,15.512,40099,0
2012-09-05,15.512,15.598,15.217,15.522,46580,0
2012-09-06,15.56,16.044,15.257,15.753,61841,0
2012-09-07,15.865,16.093,15.818,15.978,34108,0
2012-09-10,15.931,16.035,15.407,15.598,90653,0
2012-09-11,15.454,15.703,15.055,15.522,95481,0
2012-09-12,15.522,15.56,15.217,15.323,50758,0
2012-09-13,15.341,15.38,15.055,15.341,113007,0
2012-09-14,15.425,15.772,15.181,15.713,147420,0
2012-09-17,15.551,15.837,15.341,15.799,36123,0
2012-09-18,15.791,15.922,15.247,15.551,64331,0
2012-09-19,15.551,15.731,15.38,15.454,53011,0
2012-09-20,15.35,15.522,15.247,15.427,20839,0
2012-09-21,15.713,15.723,15.247,15.398,111206,0
2012-09-24,15.323,15.654,15.315,15.473,30139,0
2012-09-25,15.57,15.799,15.064,15.103,66052,0
2012-09-26,15.103,15.19,14.806,14.987,65435,0
2012-09-27,14.977,15.026,14.129,14.235,141585,0
2012-09-28,14.196,14.501,14.071,14.34,56387,0
2012-10-01,14.377,14.816,14.321,14.567,44062,0
2012-10-02,14.557,14.557,14.294,14.367,50489,0
2012-10-03,14.367,14.577,14.016,14.206,153911,0
2012-10-04,14.311,14.477,13.911,14.215,68038,0
2012-10-05,14.263,14.453,14.137,14.147,20795,0
2012-10-08,14.1,14.186,13.872,13.996,35612,0
2012-10-09,14.034,14.191,13.415,13.453,125974,0
2012-10-10,13.443,13.938,13.424,13.929,43058,0
2012-10-11,14.006,14.406,14.006,14.348,44125,0
2012-10-12,14.358,14.416,13.526,13.526,68697,0
2012-10-15,13.623,13.796,13.319,13.386,73668,0
2012-10-16,13.396,13.462,13.136,13.396,173970,0
2012-10-17,13.462,13.603,13.367,13.516,60958,0
2012-10-18,13.462,13.633,13.367,13.396,63482,0
2012-10-19,13.279,13.338,12.477,12.795,364103,0
2012-10-22,12.765,12.954,12.671,12.735,98443,0
2012-10-23,12.593,12.613,12.049,12.162,151951,0
2012-10-24,12.182,12.3,11.905,12.069,108375,0
2012-10-25,12.19,12.41,11.8,11.886,161263,0
2012-10-26,11.829,12.497,11.627,12.458,125349,0
2012-10-31,12.467,13.175,12.467,12.795,113403,0
2012-11-01,12.934,13.7,12.906,13.536,145928,0
2012-11-02,13.526,13.526,12.795,12.906,99730,0
2012-11-05,12.963,13.127,12.842,12.944,61320,0
2012-11-06,13.04,13.385,12.963,13.279,38912,0
2012-11-07,13.05,13.261,12.651,12.651,86555,0
2012-11-08,12.651,12.906,12.603,12.679,125515,0
2012-11-09,12.689,12.781,12.583,12.745,44149,0
2012-11-12,12.803,12.896,12.66,12.852,53576,0
2012-11-13,12.785,12.88,12.745,12.775,47906,0
2012-11-14,12.852,12.852,12.66,12.716,81723,0
2012-11-15,12.745,12.87,12.651,12.765,62125,0
2012-11-16,12.755,12.795,12.574,12.716,112391,0
2012-11-19,12.852,12.982,12.574,12.623,106601,0
2012-11-20,12.641,12.925,12.603,12.87,36326,0
2012-11-21,12.88,12.963,12.689,12.944,39603,0
2012-11-23,12.954,13.107,12.906,13.098,19695,0
2012-11-26,13.088,13.088,12.765,12.982,26627,0
2012-11-27,12.954,13.078,12.803,12.803,38427,0
2012-11-28,12.689,13.031,12.651,13.022,28481,0
2012-11-29,13.195,13.386,13.04,13.299,32500,0
2012-11-30,13.328,13.593,13.232,13.358,116790,0
2012-12-03,13.376,13.443,13.088,13.098,36292,0
2012-12-04,13.098,13.165,12.982,13.022,47037,0
2012-12-05,13.06,13.204,12.66,12.803,46895,0
2012-12-06,12.812,12.852,12.66,12.745,42496,0
2012-12-07,12.87,12.982,12.66,12.963,18530,0
2012-12-10,12.954,13.185,12.832,12.934,19553,0
2012-12-11,13.05,13.068,12.852,12.915,51952,0
2012-12-12,12.915,12.915,12.725,12.785,30810,0
2012-12-13,12.765,12.887,12.651,12.689,30081,0
2012-12-14,12.66,13.04,12.603,12.861,70367,0
2012-12-17,12.852,13.27,12.852,13.232,30482,0
2012-12-18,13.223,13.643,13.223,13.424,48938,0
2012-12-19,13.27,13.652,13.27,13.507,25820,0
2012-12-20,13.424,13.681,13.424,13.555,39840,0
2012-12-21,13.319,13.462,13.146,13.309,111062,0
2012-12-24,13.223,13.545,13.079,13.434,35865,0
2012-12-26,13.443,13.462,13.031,13.088,46236,0
2012-12-27,13.06,13.061,12.744,12.87,40910,0
2012-12-28,12.716,13.186,12.697,12.925,46169,0
2012-12-31,12.879,13.407,12.774,13.31,78583,0
2013-01-02,13.595,13.807,13.444,13.74,83051,0
2013-01-03,13.692,13.837,13.646,13.789,48339,0
2013-01-04,13.874,13.96,13.721,13.894,46145,0
2013-01-07,13.77,14.114,13.77,13.894,48787,0
2013-01-08,13.837,13.941,13.3,13.576,51399,0
2013-01-09,13.585,13.884,13.585,13.857,50257,0
2013-01-10,13.779,14.15,13.654,14.124,91615,0
2013-01-11,14.219,14.785,14.15,14.671,125800,0
2013-01-14,14.832,15.08,14.775,14.887,89897,0
2013-01-15,14.775,14.85,14.552,14.785,75678,0
2013-01-16,14.785,15.031,14.661,14.841,56219,0
2013-01-17,14.868,15.012,14.699,14.946,90483,0
2013-01-18,14.877,14.927,14.832,14.887,59581,0
2013-01-22,14.917,14.983,14.887,14.965,41636,0
2013-01-23,14.993,15.214,14.907,14.936,50524,0
2013-01-24,15.012,15.196,14.956,15.196,90087,0
2013-01-25,15.188,15.396,14.866,15.313,68183,0
2013-01-28,15.368,15.778,15.158,15.763,65185,0
2013-01-29,15.837,16.162,15.818,16.018,68315,0
2013-01-30,15.979,15.979,15.636,15.703,95514,0
2013-01-31,15.684,16.036,15.578,15.914,42663,0
2013-02-01,16.008,16.374,15.569,16.259,76184,0
2013-02-04,16.105,16.132,15.857,15.923,91051,0
2013-02-05,15.95,16.085,15.827,16.055,41377,0
2013-02-06,15.989,16.172,15.847,16.133,39521,0
2013-02-07,16.095,16.384,16.003,16.288,62393,0
2013-02-08,16.269,16.707,16.269,16.564,40492,0
2013-02-11,16.775,17.064,16.775,16.995,64348,0
2013-02-12,17.005,17.138,16.909,16.928,36795,0
2013-02-13,17.014,17.027,16.872,16.889,31350,0
2013-02-14,16.852,17.044,16.746,16.765,47403,0
2013-02-15,16.784,17.084,16.564,16.755,56679,0
2013-02-19,16.746,17.13,16.678,16.832,87291,0
2013-02-20,16.775,16.802,16.317,16.336,39360,0
2013-02-21,16.307,16.564,16.045,16.478,48395,0
2013-02-22,16.537,16.746,16.336,16.593,25682,0
2013-02-25,16.697,16.707,15.894,15.959,64380,0
2013-02-26,15.969,16.354,15.8,16.221,51698,0
2013-02-27,16.412,16.948,16.172,16.889,87537,0
2013-02-28,16.852,16.852,15.979,16.182,122277,0
2013-03-01,15.923,16.384,15.876,16.288,121916,0
2013-03-04,16.172,16.46,16.05,16.432,62249,0
2013-03-05,16.288,16.852,16.288,16.802,63311,0
2013-03-06,16.802,16.802,16.508,16.736,50087,0
2013-03-07,16.842,16.938,16.583,16.909,43751,0
2013-03-08,16.995,17.014,16.802,17.014,52707,0
2013-03-11,16.899,17.103,16.755,17.094,43116,0
2013-03-12,16.957,16.977,16.655,16.919,33460,0
2013-03-13,16.977,17.054,16.717,16.957,52848,0
2013-03-14,17.044,17.15,16.899,17.112,36373,0
2013-03-15,17.15,17.819,17.112,17.428,133904,0
2013-03-18,17.255,18.068,17.255,17.676,90501,0
2013-03-19,17.781,17.828,17.302,17.607,67969,0
2013-03-20,17.715,17.944,17.408,17.646,28802,0
2013-03-21,17.418,17.607,17.282,17.302,20336,0
2013-03-22,17.408,17.463,17.121,17.255,30655,0
2013-03-25,17.349,17.599,17.024,17.169,23799,0
2013-03-26,17.226,17.226,16.995,17.188,18868,0
2013-03-27,17.083,17.093,16.601,16.821,38665,0
2013-03-28,16.831,16.861,16.65,16.696,43821,0
2013-04-01,16.696,16.696,15.938,16.315,52928,0
2013-04-02,16.343,16.343,15.632,15.931,54979,0
2013-04-03,15.921,16.062,15.741,15.873,35712,0
2013-04-04,15.815,15.815,15.335,15.566,53146,0
2013-04-05,15.374,15.642,15.28,15.603,27513,0
2013-04-08,15.613,15.749,15.22,15.566,43421,0
2013-04-09,15.556,15.603,15.133,15.201,46612,0
2013-04-10,15.448,15.891,15.364,15.69,69467,0
2013-04-11,15.527,15.595,15.143,15.507,69300,0
2013-04-12,15.43,15.613,15.21,15.546,34469,0
2013-04-15,15.517,15.66,14.576,14.892,92152,0
2013-04-16,15.173,15.249,14.845,15.046,40908,0
2013-04-17,14.932,15.201,14.873,14.892,60971,0
2013-04-18,14.882,15.007,14.816,14.969,37383,0
2013-04-19,14.969,15.477,14.762,15.24,54274,0
2013-04-22,15.066,15.104,14.713,15.027,44343,0
2013-04-23,15.191,15.258,14.941,15.153,47668,0
2013-04-24,15.065,15.354,15.027,15.153,35754,0
2013-04-25,15.163,15.299,14.797,15.017,37452,0
2013-04-26,14.922,15.163,14.922,14.978,52104,0
2013-04-29,15.007,15.201,14.96,14.998,21678,0
2013-04-30,14.998,15.289,14.951,15.24,34151,0
2013-05-01,14.922,15.289,14.912,14.922,100006,0
2013-05-02,14.969,15.056,14.79,14.932,67821,0
2013-05-03,15.173,15.487,15.017,15.22,56728,0
2013-05-06,15.133,15.401,15.075,15.201,28655,0
2013-05-07,15.326,15.384,15.056,15.25,39023,0
2013-05-08,15.27,16.073,15.27,15.901,52937,0
2013-05-09,15.911,15.966,15.344,15.448,59134,0
2013-05-10,15.448,16.073,15.336,16.024,55499,0
2013-05-13,15.957,16.219,15.71,15.966,36277,0
2013-05-14,15.901,16.083,15.71,15.957,34070,0
2013-05-15,15.854,15.863,15.459,15.797,30879,0
2013-05-16,15.67,15.966,15.527,15.891,22055,0
2013-05-17,15.931,16.15,15.77,16.093,25637,0
2013-05-20,16.093,16.286,15.931,16.005,21876,0
2013-05-21,16.034,16.053,15.74,15.986,15591,0
2013-05-22,15.947,15.947,14.922,15.075,74507,0
2013-05-23,14.969,15.497,14.873,15.487,26936,0
2013-05-24,15.401,15.585,15.25,15.546,26214,0
2013-05-28,15.75,16.043,15.527,15.911,52953,0
2013-05-29,15.75,15.976,15.73,15.901,11018,0
2013-05-30,15.921,15.957,15.834,15.957,7820,0
2013-05-31,15.795,15.795,15.322,15.444,33630,0
2013-06-03,15.497,16.392,15.497,16.334,76937,0
2013-06-04,16.315,16.392,16.015,16.267,28236,0
2013-06-05,16.083,16.17,15.74,15.825,25445,0
2013-06-06,15.788,16.315,15.788,16.305,40090,0
2013-06-07,16.315,16.421,16.17,16.343,32184,0
2013-06-10,16.362,16.496,15.834,16.325,54983,0
2013-06-11,16.103,16.343,16.103,16.229,7430,0
2013-06-12,16.15,16.15,15.834,15.873,12612,0
2013-06-13,15.976,16.238,15.825,16.238,21071,0
2013-06-14,16.15,16.226,15.938,15.938,14465,0
2013-06-17,16.063,16.073,15.834,16.063,33664,0
2013-06-18,16.073,16.352,16.015,16.315,25789,0
2013-06-19,16.267,16.305,16.024,16.13,23406,0
2013-06-20,15.844,15.976,15.595,15.834,30522,0
2013-06-21,15.881,16.043,15.834,16.015,50674,0
2013-06-24,15.834,16.053,15.354,15.74,33828,0
2013-06-25,15.449,15.938,15.449,15.901,20417,0
2013-06-26,15.958,15.996,15.603,15.739,18511,0
2013-06-27,15.873,16.063,15.792,16.015,24086,0
2013-06-28,15.901,16.063,15.873,15.881,214638,0
2013-07-01,15.949,16.353,15.936,16.053,46750,0
2013-07-02,15.854,16.326,15.854,16.191,14603,0
2013-07-03,15.976,16.326,15.976,16.326,9563,0
2013-07-05,16.353,16.353,16.131,16.353,15759,0
2013-07-08,16.353,16.422,16.113,16.353,20208,0
2013-07-09,16.402,16.402,16.161,16.326,99488,0
2013-07-10,16.267,16.95,16.267,16.921,38000,0
2013-07-11,17.105,17.259,16.844,17.219,31213,0
2013-07-12,17.143,17.296,17.047,17.229,23424,0
2013-07-15,17.259,17.412,17.162,17.249,19631,0
2013-07-16,16.679,17.296,16.679,17.286,25241,0
2013-07-17,17.315,17.46,16.969,17.008,20794,0
2013-07-18,17.017,17.497,17.017,17.343,14506,0
2013-07-19,17.239,17.239,17.133,17.219,14258,0
2013-07-22,17.096,17.507,17.076,17.343,19696,0
2013-07-23,17.362,17.507,17.124,17.172,28444,0
2013-07-24,17.21,17.334,17.057,17.086,21688,0
2013-07-25,16.998,17.488,16.998,17.441,28025,0
2013-07-26,17.315,17.671,17.277,17.412,26587,0
2013-07-29,17.432,17.56,17.037,17.096,22369,0
2013-07-30,17.152,17.392,17.017,17.306,39701,0
2013-07-31,17.796,19.384,17.777,18.65,107742,0
2013-08-01,18.913,19.075,18.5,18.815,47660,0
2013-08-02,18.575,19.037,18.442,18.624,32343,0
2013-08-05,18.614,18.981,18.442,18.758,30664,0
2013-08-06,18.787,18.943,18.354,18.489,38960,0
2013-08-07,18.519,19.085,18.403,18.835,49075,0
2013-08-08,18.953,19.788,18.913,19.549,69257,0
2013-08-09,19.433,19.682,19.4,19.549,70427,0
2013-08-12,19.414,20.087,19.295,19.739,90098,0
2013-08-13,19.549,20.087,19.433,19.98,58897,0
2013-08-14,20.038,20.133,19.739,19.901,27819,0
2013-08-15,19.558,19.662,19.325,19.519,46092,0
2013-08-16,19.384,19.719,19.201,19.567,36267,0
2013-08-19,19.567,19.595,19.267,19.384,26982,0
2013-08-20,19.325,19.806,19.22,19.719,22763,0
2013-08-21,19.682,19.719,19.419,19.499,19397,0
2013-08-22,19.625,20.133,19.414,20.125,51777,0
2013-08-23,20.068,20.279,20.058,20.211,80284,0
2013-08-26,20.25,20.422,20.115,20.336,28528,0
2013-08-27,20.115,20.72,19.96,20.663,296108,0
2013-08-28,20.691,21.163,20.691,21.027,37898,0
2013-08-29,21.037,21.452,21.008,21.239,52795,0
2013-08-30,21.201,21.394,21.047,21.201,118095,0
2013-09-03,21.478,21.623,21.237,21.382,112492,0
2013-09-04,21.237,21.642,21.237,21.527,33806,0
2013-09-05,21.613,21.711,21.498,21.547,31649,0
2013-09-06,21.596,21.74,21.192,21.529,28641,0
2013-09-09,21.664,22.125,21.576,22.115,42476,0
2013-09-10,22.124,22.5,21.826,22.239,91039,0
2013-09-11,21.696,22.405,21.696,22.201,18900,0
2013-09-12,22.268,22.375,22.107,22.211,43227,0
2013-09-13,22.325,22.933,22.306,22.885,83722,0
2013-09-16,23.164,23.174,22.597,22.772,73491,0
2013-09-17,22.798,23.174,22.452,22.772,60895,0
2013-09-18,22.836,22.979,22.182,22.752,31603,0
2013-09-19,22.752,23.011,21.875,22.568,61298,0
2013-09-20,22.587,22.606,22.375,22.395,79132,0
2013-09-23,22.317,22.597,22,22.559,41277,0
2013-09-24,22.653,22.981,22.365,22.606,50731,0
2013-09-25,22.653,23.001,22.548,22.772,43881,0
2013-09-26,22.772,22.885,22.181,22.413,26879,0
2013-09-27,22.423,22.538,22.046,22.385,31979,0
2013-09-30,22.066,22.395,22.066,22.335,40993,0
2013-10-01,22.258,22.772,21.997,22.287,46076,0
2013-10-02,22.017,22.267,21.748,21.941,47842,0
2013-10-03,21.816,21.941,20.922,21.478,80740,0
2013-10-04,21.237,21.257,20.553,20.757,70778,0
2013-10-07,20.399,20.814,20.255,20.698,38293,0
2013-10-08,20.64,20.727,20.293,20.513,35803,0
2013-10-09,20.543,20.939,20.38,20.659,43442,0
2013-10-10,20.844,21.014,20.62,21.014,71384,0
2013-10-11,20.814,21.468,20.814,21.449,38443,0
2013-10-14,21.247,21.642,20.757,21.362,47276,0
2013-10-15,21.295,21.352,21.053,21.325,31647,0
2013-10-16,21.362,21.392,21.053,21.237,39953,0
2013-10-17,21.19,21.527,21.19,21.449,34247,0
2013-10-18,21.508,21.556,21.343,21.556,61438,0
2013-10-21,21.508,21.508,20.93,20.947,56975,0
2013-10-22,21.014,21.198,20.737,21.073,42863,0
2013-10-23,20.922,21.315,20.63,21.227,44833,0
2013-10-24,20.795,21.537,20.795,21.41,20652,0
2013-10-25,21.478,21.757,21.237,21.478,31022,0
2013-10-28,21.42,21.738,21.343,21.623,20861,0
2013-10-29,21.758,21.874,21.392,21.44,47219,0
2013-10-30,21.488,21.488,20.996,21.103,32069,0
2013-10-31,21.257,22.345,21.208,21.295,98066,0
2013-11-01,21.449,21.758,20.727,21.564,92985,0
2013-11-04,21.681,22.355,21.602,21.903,91910,0
2013-11-05,21.846,21.988,21.711,21.836,60920,0
2013-11-06,22.046,22.385,21.681,22.114,69013,0
2013-11-07,22.163,22.443,21.701,21.738,41303,0
2013-11-08,21.728,22.258,21.574,21.748,41199,0
2013-11-11,21.681,22.106,21.604,22.036,51530,0
2013-11-12,22.046,22.066,21.564,21.884,29885,0
2013-11-13,21.681,22.423,21.681,22.181,32589,0
2013-11-14,22.249,22.249,21.728,21.866,26671,0
2013-11-15,21.816,21.816,21.402,21.662,36114,0
2013-11-18,21.613,21.662,20.767,20.976,76277,0
2013-11-19,21.053,21.2,20.668,20.939,57988,0
2013-11-20,21.014,21.633,20.873,21.382,32589,0
2013-11-21,21.537,21.604,21.17,21.257,32069,0
2013-11-22,21.103,21.882,21.093,21.721,39931,0
2013-11-25,21.681,21.681,20.957,21.19,33106,0
2013-11-26,21.17,21.691,21.014,21.594,58739,0
2013-11-27,21.633,21.903,21.478,21.681,21688,0
2013-11-29,21.728,21.728,21.343,21.594,14211,0
2013-12-02,21.42,21.42,21.014,21.295,58636,0
2013-12-03,21.325,21.459,21.093,21.315,32794,0
2013-12-04,21.132,21.681,20.966,21.198,42237,0
2013-12-05,21.151,21.275,20.957,21.122,28540,0
2013-12-06,21.315,21.691,21.315,21.564,26775,0
2013-12-09,21.547,21.547,20.912,20.976,46157,0
2013-12-10,20.922,20.976,20.149,20.285,50437,0
2013-12-11,20.246,20.513,20.188,20.36,65276,0
2013-12-12,20.437,20.767,20.35,20.39,27227,0
2013-12-13,20.437,20.65,20.236,20.503,34040,0
2013-12-16,20.523,21.198,20.513,21.073,42864,0
2013-12-17,21.19,21.305,21.122,21.237,37983,0
2013-12-18,21.247,21.315,20.957,21.247,24179,0
2013-12-19,21.295,21.508,21.218,21.334,72956,0
2013-12-20,21.392,21.711,21.392,21.594,86308,0
2013-12-23,21.642,22.163,21.488,21.691,49096,0
2013-12-24,21.613,21.681,21.43,21.537,29608,0
2013-12-26,21.604,21.884,21.517,21.672,20028,0
2013-12-27,21.662,21.721,21.294,21.361,21444,0
2013-12-30,21.333,21.43,20.985,21.15,50347,0
2013-12-31,21.15,21.197,20.985,20.985,22999,0
2014-01-02,21.033,21.033,20.618,20.755,72526,0
2014-01-03,20.755,20.755,20.551,20.676,49318,0
2014-01-06,20.755,20.755,20.29,20.493,50658,0
2014-01-07,20.676,20.755,20.511,20.745,47652,0
2014-01-08,20.745,20.784,20.493,20.599,56044,0
2014-01-09,20.755,20.995,20.501,20.872,55219,0
2014-01-10,20.793,21.043,20.511,20.995,49727,0
2014-01-13,21.062,21.236,20.358,20.686,80700,0
2014-01-14,20.784,21.226,20.725,21.226,26418,0
2014-01-15,21.236,22.192,21.236,21.517,62675,0
2014-01-16,21.527,21.721,21.449,21.556,42283,0
2014-01-17,21.547,21.564,21.236,21.324,40094,0
2014-01-21,21.343,21.517,21.333,21.488,42059,0
2014-01-22,21.527,21.527,21.361,21.43,37914,0
2014-01-23,21.361,21.662,20.975,21.508,53662,0
2014-01-24,20.901,21.361,20.901,21.274,45684,0
2014-01-27,21.652,21.758,20.901,20.901,49207,0
2014-01-28,20.946,21.197,20.803,21.179,57220,0
2014-01-29,20.995,21.197,20.775,20.892,32218,0
2014-01-30,20.956,21.662,20.872,21.537,44233,0
2014-01-31,21.169,21.468,20.921,21.072,46098,0
2014-02-03,21.226,21.236,20.388,20.551,63480,0
2014-02-04,20.599,21.14,20.56,20.842,32360,0
2014-02-05,20.765,21.324,20.484,20.832,48245,0
2014-02-06,20.852,21.642,20.852,21.082,73601,0
2014-02-07,21.236,21.246,20.956,21.112,38522,0
2014-02-10,21.14,21.15,20.832,20.975,34518,0
2014-02-11,21.072,21.14,20.975,20.995,31496,0
2014-02-12,20.975,21.217,20.938,21.15,65314,0
2014-02-13,21.062,21.677,21.062,21.633,28977,0
2014-02-14,21.691,21.711,21.236,21.623,21734,0
2014-02-18,21.623,21.884,21.498,21.786,21858,0
2014-02-19,21.721,21.816,21.537,21.721,52549,0
2014-02-20,21.874,22.259,21.758,22.164,56317,0
2014-02-21,22.201,22.206,21.922,22.057,43572,0
2014-02-24,22.182,23.157,21.98,22.934,82919,0
2014-02-25,23.167,23.167,22.336,23.032,69373,0
2014-02-26,20.309,21.333,19.563,20.484,464525,0
2014-02-27,20.319,20.648,20.262,20.349,134703,0
2014-02-28,20.397,20.483,19.972,20.04,181619,0
2014-03-03,19.682,19.875,18.833,19.295,179150,0
2014-03-04,19.404,20.079,19.374,19.913,188552,0
2014-03-05,19.76,19.789,18.129,18.911,496856,0
2014-03-06,18.457,19.687,18.457,19.682,341967,0
2014-03-07,19.626,19.682,19.132,19.673,99231,0
2014-03-10,19.441,19.635,18.931,19.364,213318,0
2014-03-11,19.305,19.395,18.631,18.941,89809,0
2014-03-12,18.794,18.936,18.639,18.863,80056,0
2014-03-13,18.921,18.921,18.678,18.833,77562,0
2014-03-14,18.776,18.941,18.582,18.601,47496,0
2014-03-17,18.631,18.813,18.589,18.682,52214,0
2014-03-18,18.601,18.813,18.448,18.746,90972,0
2014-03-19,18.667,18.763,18.612,18.736,56396,0
2014-03-20,18.776,18.998,18.639,18.667,36372,0
2014-03-21,18.543,19.209,18.543,18.901,96786,0
2014-03-24,18.911,18.911,18.162,18.562,81800,0
2014-03-25,18.667,19.286,18.667,19.008,109199,0
2014-03-26,18.951,19.152,18.282,18.292,70858,0
2014-03-27,18.37,18.615,18.001,18.235,93803,0
2014-03-28,18.196,18.535,18.177,18.292,70745,0
2014-03-31,18.506,18.693,18.218,18.419,49508,0
2014-04-01,18.496,18.795,18.171,18.429,77646,0
2014-04-02,18.272,18.864,18.272,18.698,42996,0
2014-04-03,18.718,18.824,18.622,18.668,51602,0
2014-04-04,18.64,18.718,17.954,18.051,102106,0
2014-04-07,17.906,18.235,17.527,18.071,79062,0
2014-04-08,18.091,18.476,17.798,18.235,35725,0
2014-04-09,18.302,18.516,18.119,18.448,26122,0
2014-04-10,18.35,18.36,18.031,18.244,55586,0
2014-04-11,18.282,18.649,18.051,18.389,83465,0
2014-04-14,18.429,18.854,18.409,18.834,104758,0
2014-04-15,18.854,18.864,18.119,18.506,64479,0
2014-04-16,18.573,18.804,18.457,18.747,89323,0
2014-04-17,18.698,19.096,18.698,18.981,39337,0
2014-04-21,19.086,19.105,18.727,19.019,26363,0
2014-04-22,19.115,19.154,18.864,19.048,33962,0
2014-04-23,19.086,19.326,19,19.134,45300,0
2014-04-24,19.192,19.22,18.849,18.942,26924,0
2014-04-25,18.864,19.029,18.583,18.698,42361,0
2014-04-28,18.678,18.757,18.206,18.592,55957,0
2014-04-29,18.698,18.698,18.34,18.631,30545,0
2014-04-30,18.649,19.638,18.379,19.542,100869,0
2014-05-01,19.425,19.492,18.814,19.346,105242,0
2014-05-02,19.444,19.713,19.396,19.522,48402,0
2014-05-05,19.483,19.676,19.346,19.619,84613,0
2014-05-06,19.619,19.783,19.463,19.58,73585,0
2014-05-07,19.609,19.85,19.463,19.82,70936,0
2014-05-08,19.83,19.937,19.733,19.83,82995,0
2014-05-09,19.83,20.189,19.763,20.16,36655,0
2014-05-12,20.218,20.981,20.193,20.848,81396,0
2014-05-13,20.848,21.136,20.633,20.711,103979,0
2014-05-14,20.623,20.658,19.956,20.044,70830,0
2014-05-15,19.86,19.976,19.406,19.492,93532,0
2014-05-16,19.444,19.57,18.922,19.473,92946,0
2014-05-19,19.326,19.783,19.326,19.723,37996,0
2014-05-20,19.609,19.609,18.747,19.086,68035,0
2014-05-21,18.962,19.366,18.777,19.154,34922,0
2014-05-22,19.182,19.238,19.029,19.134,17400,0
2014-05-23,19.192,20.015,19.164,19.995,41455,0
2014-05-27,20.034,20.313,19.84,20.093,24247,0
2014-05-28,20.083,20.083,19.58,19.868,26302,0
2014-05-29,19.937,19.976,19.656,19.743,17377,0
2014-05-30,20.121,21.185,20.113,21.068,115030,0
2014-06-02,21.203,21.203,20.584,20.991,44215,0
2014-06-03,20.897,21.175,20.536,20.897,37739,0
2014-06-04,20.858,20.897,20.546,20.77,27411,0
2014-06-05,20.74,21.281,20.711,21.223,38907,0
2014-06-06,21.281,21.698,21.186,21.417,48529,0
2014-06-09,20.23,21.601,20.23,21.581,36948,0
2014-06-10,21.427,21.554,21.048,21.417,17471,0
2014-06-11,21.281,21.281,20.808,20.926,16961,0
2014-06-12,20.926,21.232,20.681,21.165,33671,0
2014-06-13,21.098,21.175,20.961,21.136,32574,0
2014-06-16,21.136,21.281,20.897,21.155,25621,0
2014-06-17,21.272,21.363,21.129,21.252,27846,0
2014-06-18,21.281,21.93,21.271,21.649,44527,0
2014-06-19,21.804,21.864,21.447,21.571,23506,0
2014-06-20,21.746,21.968,21.478,21.93,72588,0
2014-06-23,21.968,21.978,21.475,21.718,23633,0
2014-06-24,21.581,22.22,21.524,21.996,90761,0
2014-06-25,21.93,21.978,21.446,21.601,40998,0
2014-06-26,21.475,21.775,21.212,21.446,38284,0
2014-06-27,21.3,21.718,21,21.554,97140,0
2014-06-30,21.407,21.591,21.126,21.446,25159,0
2014-07-01,21.446,22.298,21.318,22.201,66523,0
2014-07-02,22.066,22.541,22.066,22.513,72131,0
2014-07-03,22.58,22.727,22.551,22.717,17368,0
2014-07-07,22.425,22.58,22.09,22.25,34108,0
2014-07-08,22.066,22.298,21.688,22.211,39933,0
2014-07-09,22.288,22.531,22.066,22.143,18527,0
2014-07-10,21.495,22.376,21.446,22.182,73084,0
2014-07-11,22.096,22.096,21.64,21.883,22965,0
2014-07-14,22.124,22.25,21.94,21.988,22419,0
2014-07-15,21.804,21.931,21.038,21.184,47830,0
2014-07-16,21.34,21.431,20.933,21.231,22583,0
2014-07-17,21,21.246,20.592,20.699,20619,0
2014-07-18,20.857,21.29,20.641,21.241,36856,0
2014-07-21,20.98,21,20.602,20.631,37160,0
2014-07-22,20.709,20.837,20.477,20.787,62319,0
2014-07-23,20.728,20.96,20.602,20.689,26110,0
2014-07-24,20.709,20.797,20.215,20.391,21982,0
2014-07-25,20.321,20.554,20.118,20.477,31459,0
2014-07-28,20.573,20.573,20.012,20.051,21584,0
2014-07-29,20.002,20.514,19.944,20.42,35040,0
2014-07-30,20.621,20.916,19.871,20.651,33871,0
2014-07-31,20.592,21,19.72,19.847,77367,0
2014-08-01,19.7,20.012,18.742,19.005,82759,0
2014-08-04,19.091,19.254,18.635,19.168,53311,0
2014-08-05,19.005,19.284,18.635,18.8,33738,0
2014-08-06,18.752,19.144,18.752,18.947,29424,0
2014-08-07,18.917,18.982,18.673,18.887,22897,0
2014-08-08,18.897,19.208,18.751,18.995,40449,0
2014-08-11,18.976,19.352,18.927,19.034,16709,0
2014-08-12,18.887,19.034,18.683,18.723,30053,0
2014-08-13,18.8,18.957,18.723,18.917,26653,0
2014-08-14,18.976,19.101,18.897,18.957,8909,0
2014-08-15,19.188,19.264,18.471,19.005,28549,0
2014-08-18,19.274,19.274,18.8,19.101,19182,0
2014-08-19,19.024,19.538,18.887,19.034,26086,0
2014-08-20,18.869,18.869,18.596,18.819,25701,0
2014-08-21,18.713,19.178,18.49,19.119,36181,0
2014-08-22,19.091,19.615,18.927,19.274,66965,0
2014-08-25,19.284,19.508,19.234,19.323,67664,0
2014-08-26,19.313,19.605,19.313,19.528,33271,0
2014-08-27,19.469,19.586,19.149,19.208,32839,0
2014-08-28,19.217,19.362,18.947,19.284,40573,0
2014-08-29,19.284,19.469,19.11,19.342,56215,0
2014-09-02,19.382,19.562,19.188,19.431,20208,0
2014-09-03,19.528,19.74,19.352,19.459,29807,0
2014-09-04,19.382,19.469,19.352,19.402,21675,0
2014-09-05,19.382,19.498,19.101,19.45,29185,0
2014-09-08,19.382,19.469,19.005,19.417,30172,0
2014-09-09,19.382,19.488,19.091,19.303,51676,0
2014-09-10,19.284,19.412,19.217,19.323,15005,0
2014-09-11,19.274,19.498,19.11,19.412,12930,0
2014-09-12,19.45,19.538,19.254,19.372,33057,0
2014-09-15,19.421,19.421,18.907,19.119,24378,0
2014-09-16,19.159,19.672,19.043,19.498,23473,0
2014-09-17,19.44,19.773,19.303,19.421,18897,0
2014-09-18,19.44,19.586,19.284,19.431,121752,0
2014-09-19,19.352,19.672,18.917,19.168,60545,0
2014-09-22,19.168,19.224,18.937,19.034,65538,0
2014-09-23,18.995,19.118,18.947,19.043,42770,0
2014-09-24,19.061,19.071,18.529,18.693,59386,0
2014-09-25,18.596,18.791,18.374,18.413,127686,0
2014-09-26,18.432,18.577,18.112,18.52,144341,0
2014-09-29,18.258,18.762,18.258,18.548,84479,0
2014-09-30,18.49,18.64,18.325,18.5,75680,0
2014-10-01,18.432,18.557,18.103,18.18,101107,0
2014-10-02,18.266,18.452,18.093,18.161,76774,0
2014-10-03,18.364,18.364,17.82,17.956,56168,0
2014-10-06,18.053,18.053,17.752,17.87,62698,0
2014-10-07,17.725,17.927,17.383,17.403,32848,0
2014-10-08,17.324,17.343,16.673,17.064,56722,0
2014-10-09,17.074,17.074,16.423,16.461,42658,0
2014-10-10,16.364,16.673,15.45,16.316,71450,0
2014-10-13,16.277,16.586,16.081,16.394,40694,0
2014-10-14,16.51,16.673,16.169,16.287,61330,0
2014-10-15,16.121,16.702,16.121,16.47,85812,0
2014-10-16,16.267,16.985,16.267,16.809,62089,0
2014-10-17,17.094,17.103,16.482,16.557,34812,0
2014-10-20,16.413,16.539,16.287,16.413,34351,0
2014-10-21,16.576,16.994,16.344,16.682,39317,0
2014-10-22,16.636,16.702,16.248,16.316,19462,0
2014-10-23,16.53,16.907,16.461,16.663,40831,0
2014-10-24,16.557,16.692,16.267,16.344,43193,0
2014-10-27,16.267,16.548,16.071,16.452,70564,0
2014-10-28,16.48,17.675,16.374,17.566,109135,0
2014-10-29,17.403,17.956,16.091,16.859,115341,0
2014-10-30,16.692,17.199,16.539,17.103,109478,0
2014-10-31,17.469,17.762,16.975,17.685,95375,0
2014-11-03,17.715,18.18,17.614,17.88,77086,0
2014-11-04,17.752,17.752,17.094,17.324,53089,0
2014-11-05,17.508,17.508,17.166,17.324,36315,0
2014-11-06,17.306,17.373,16.702,17.034,75863,0
2014-11-07,16.975,17.141,16.809,16.994,62312,0
2014-11-10,17.044,17.19,16.917,17.034,42195,0
2014-11-11,17.054,17.19,16.673,16.722,60066,0
2014-11-12,16.586,16.859,16.49,16.78,72910,0
2014-11-13,16.741,16.946,15.606,16.354,155396,0
2014-11-14,16.267,16.994,16.101,16.917,54622,0
2014-11-17,16.819,16.819,16.326,16.413,35000,0
2014-11-18,16.52,16.655,16.132,16.354,36202,0
2014-11-19,16.248,16.335,15.548,16.277,88496,0
2014-11-20,16.169,16.51,16.022,16.296,87597,0
2014-11-21,16.576,16.702,16.207,16.423,56513,0
2014-11-24,16.433,16.683,16.267,16.682,25279,0
2014-11-25,16.626,17.161,16.626,16.859,37520,0
2014-11-26,16.859,16.946,16.452,16.636,42163,0
2014-11-28,16.287,16.539,15.558,15.577,33381,0
2014-12-01,15.654,15.801,15.004,15.013,70878,0
2014-12-02,15.091,15.16,14.724,14.886,72745,0
2014-12-03,14.724,15.539,14.724,15.343,48340,0
2014-12-04,15.353,15.421,15.081,15.13,40917,0
2014-12-05,15.101,15.539,15.101,15.383,46913,0
2014-12-08,15.227,15.227,14.744,14.771,61934,0
2014-12-09,14.566,16.413,14.412,16.364,245287,0
2014-12-10,16.248,16.403,15.673,15.849,120177,0
2014-12-11,15.887,16.814,15.887,16.394,114402,0
2014-12-12,16.306,16.335,15.489,15.615,112753,0
2014-12-15,15.773,15.82,15.353,15.529,85960,0
2014-12-16,15.401,16.169,15.343,15.383,72812,0
2014-12-17,15.267,15.917,15.187,15.45,125647,0
2014-12-18,16.081,16.452,15.18,15.277,73524,0
2014-12-19,15.237,15.615,14.916,15.431,107361,0
2014-12-22,15.431,15.44,15.257,15.383,38814,0
2014-12-23,15.383,15.81,15.17,15.577,45257,0
2014-12-24,15.606,16.299,15.421,15.529,36720,0
2014-12-26,15.529,15.635,15.316,15.383,42864,0
2014-12-29,15.267,15.888,15.267,15.869,37978,0
2014-12-30,15.754,16.034,15.708,15.898,30765,0
2014-12-31,15.956,16.015,15.597,15.597,40230,0
2015-01-02,15.684,15.749,15.1,15.353,29546,0
2015-01-05,15.179,15.297,14.846,15.022,47176,0
2015-01-06,14.993,15.134,14.438,14.769,89390,0
2015-01-07,14.866,14.866,14.487,14.683,27065,0
2015-01-08,14.827,15.1,14.614,14.856,32061,0
2015-01-09,14.807,14.954,14.487,14.527,83699,0
2015-01-12,14.683,14.683,13.094,13.66,74103,0
2015-01-13,13.856,13.913,13.074,13.492,94243,0
2015-01-14,13.408,13.413,13.045,13.271,58529,0
2015-01-15,13.36,13.369,13.016,13.183,36612,0
2015-01-16,13.133,13.378,13.133,13.35,44899,0
2015-01-20,13.465,13.787,13.251,13.521,176399,0
2015-01-21,13.456,13.66,13.388,13.408,225353,0
2015-01-22,13.251,13.826,13.251,13.68,129110,0
2015-01-23,13.502,13.921,13.31,13.708,107237,0
2015-01-26,13.787,14.341,13.65,14.234,46358,0
2015-01-27,13.951,14.281,13.767,14.068,37644,0
2015-01-28,13.864,14.088,13.446,13.57,87736,0
2015-01-29,13.521,13.903,13.29,13.787,98013,0
2015-01-30,13.64,14.127,13.54,13.787,105394,0
2015-02-02,13.913,13.913,13.474,13.68,44597,0
2015-02-03,13.797,14.634,13.797,14.517,64374,0
2015-02-04,14.389,14.604,14.267,14.507,74669,0
2015-02-05,14.527,15.257,14.352,15.159,52611,0
2015-02-06,14.732,14.925,14.321,14.614,163159,0
2015-02-09,14.497,14.584,14.282,14.507,100231,0
2015-02-10,14.477,14.477,13.65,13.873,119812,0
2015-02-11,13.873,13.991,13.61,13.846,84332,0
2015-02-12,14,14.145,13.737,13.856,65636,0
2015-02-13,13.864,14.322,13.747,14.254,60705,0
2015-02-17,14.341,14.769,14.127,14.634,81561,0
2015-02-18,14.634,14.875,14.527,14.683,45827,0
2015-02-19,14.564,14.761,14.458,14.683,29285,0
2015-02-20,14.702,14.872,14.155,14.399,124096,0
2015-02-23,14.312,14.934,14.127,14.915,170274,0
2015-02-24,14.722,15.529,14.722,15.469,80410,0
2015-02-25,15.509,16.131,15.242,16.113,112184,0
2015-02-26,15.996,15.996,15.509,15.616,67575,0
2015-02-27,15.636,15.85,15.548,15.724,49490,0
2015-03-02,15.558,15.908,15.431,15.811,62038,0
2015-03-03,15.754,15.888,15.499,15.529,100967,0
2015-03-04,15.548,15.734,15.237,15.509,52897,0
2015-03-05,15.459,15.459,14.944,15.12,66662,0
2015-03-06,14.944,14.964,13.66,14.467,138459,0
2015-03-09,14.634,14.885,14.467,14.817,76111,0
2015-03-10,14.664,15.07,14.604,14.742,209431,0
2015-03-11,14.769,14.915,14.292,14.732,64093,0
2015-03-12,14.885,14.944,14.664,14.761,152528,0
2015-03-13,14.604,14.761,14.205,14.497,50432,0
2015-03-16,14.507,14.527,14.019,14.165,103636,0
2015-03-17,13.084,13.59,12.266,13.58,399246,0
2015-03-18,13.3,14.118,13.124,13.6,256885,0
2015-03-19,13.531,13.737,13.29,13.64,161054,0
2015-03-20,13.66,14.165,13.456,13.64,108671,0
2015-03-23,13.417,13.61,13.114,13.29,94495,0
2015-03-24,13.231,13.35,13.104,13.28,84636,0
2015-03-25,13.29,13.61,12.947,13.124,113087,0
2015-03-26,12.937,13.35,12.937,13.3,66220,0
2015-03-27,13.581,13.581,12.936,13.073,36627,0
2015-03-30,13.093,13.408,12.803,12.927,94425,0
2015-03-31,12.738,12.962,12.392,12.468,274123,0
2015-04-01,12.372,12.577,11.836,12.078,153209,0
2015-04-02,12.03,12.293,11.59,11.961,95038,0
2015-04-06,11.961,12.567,11.961,12.372,133545,0
2015-04-07,12.401,12.545,12.273,12.382,89487,0
2015-04-08,12.333,12.656,12.263,12.607,198272,0
2015-04-09,12.627,12.637,12.442,12.597,46829,0
2015-04-10,12.656,12.822,12.547,12.587,172667,0
2015-04-13,12.478,12.508,12.372,12.419,78756,0
2015-04-14,12.382,12.637,12.333,12.567,162220,0
2015-04-15,12.557,13.493,12.392,13.29,91234,0
2015-04-16,13.251,13.398,13.025,13.153,55940,0
2015-04-17,13.034,13.153,12.763,12.832,57452,0
2015-04-20,12.917,13.133,12.842,12.917,54371,0
2015-04-21,12.832,12.956,12.695,12.743,77084,0
2015-04-22,12.773,12.773,12.293,12.723,43384,0
2015-04-23,12.842,12.965,12.627,12.907,34411,0
2015-04-24,12.852,12.995,12.773,12.946,18246,0
2015-04-27,13.025,13.34,12.861,13.044,100876,0
2015-04-28,13.073,13.591,13.054,13.503,92437,0
2015-04-29,12.508,13.456,12.382,13.153,201138,0
2015-04-30,13.054,13.163,12.832,13.073,134568,0
2015-05-01,13.083,13.32,12.927,13.093,100979,0
2015-05-04,12.946,13.271,12.946,13.034,94525,0
2015-05-05,13.123,13.446,13.054,13.34,110198,0
2015-05-06,13.34,13.34,12.675,12.832,85973,0
2015-05-07,12.763,12.763,12.518,12.695,59858,0
2015-05-08,12.607,12.852,12.528,12.793,39327,0
2015-05-11,12.753,12.888,12.518,12.557,49568,0
2015-05-12,12.508,12.646,12.234,12.597,65416,0
2015-05-13,12.646,12.733,12.448,12.607,82240,0
2015-05-14,12.607,12.832,12.438,12.627,40760,0
2015-05-15,12.656,12.695,12.297,12.401,49723,0
2015-05-18,12.409,12.428,12.078,12.333,77783,0
2015-05-19,12.303,12.303,11.619,11.777,66128,0
2015-05-20,11.757,11.826,11.638,11.777,47724,0
2015-05-21,11.757,11.932,11.552,11.648,69129,0
2015-05-22,11.668,11.698,11.376,11.414,89713,0
2015-05-26,11.318,11.404,11.062,11.102,146445,0
2015-05-27,11.102,11.189,10.791,11.034,188030,0
2015-05-28,10.955,11.062,10.879,10.975,110917,0
2015-05-29,10.985,10.985,10.731,10.84,192330,0
2015-06-01,10.869,10.869,10.407,10.593,203698,0
2015-06-02,10.553,10.975,10.553,10.722,142559,0
2015-06-03,10.633,11.132,10.633,11.053,102002,0
2015-06-04,10.937,11.014,10.741,10.918,93708,0
2015-06-05,10.908,11.053,10.741,10.965,91046,0
2015-06-08,10.879,10.985,10.653,10.722,93298,0
2015-06-09,10.85,10.898,10.713,10.751,89480,0
2015-06-10,10.82,11.142,10.82,10.965,79711,0
2015-06-11,10.898,10.898,10.563,10.633,145403,0
2015-06-12,10.613,10.722,10.379,10.417,75479,0
2015-06-15,10.293,10.466,10.038,10.283,198578,0
2015-06-16,10.274,10.447,10.146,10.274,123613,0
2015-06-17,10.293,10.583,10.255,10.533,121666,0
2015-06-18,10.533,10.543,10.255,10.311,85002,0
2015-06-19,10.274,10.486,10.245,10.341,145323,0
2015-06-22,10.379,10.476,10.205,10.389,67796,0
2015-06-23,10.37,11.189,10.37,11.122,120073,0
2015-06-24,11.092,11.208,10.781,10.8,120847,0
2015-06-25,10.82,10.937,10.583,10.663,93094,0
2015-06-26,10.703,11.369,10.455,11.34,2058802,0
2015-06-29,11.21,11.583,10.929,10.946,115812,0
2015-06-30,10.966,11.104,10.683,10.781,67903,0
2015-07-01,10.88,11.054,10.741,10.929,119282,0
2015-07-02,10.841,11.144,10.683,10.946,111732,0
2015-07-06,10.821,11.144,10.623,10.976,182136,0
2015-07-07,10.946,10.986,10.683,10.909,68262,0
2015-07-08,10.801,10.996,10.801,10.976,109894,0
2015-07-09,11.015,11.23,10.929,11.045,126118,0
2015-07-10,11.074,11.163,10.946,11.153,106120,0
2015-07-13,10.929,11.134,10.929,11.124,67652,0
2015-07-14,11.054,11.26,11.054,11.22,95356,0
2015-07-15,11.2,11.36,11.052,11.163,123997,0
2015-07-16,11.21,11.26,10.87,10.899,170810,0
2015-07-17,10.889,10.929,10.33,10.514,202034,0
2015-07-20,10.505,10.505,10.292,10.406,185095,0
2015-07-21,10.369,10.583,10.369,10.533,140506,0
2015-07-22,10.465,10.573,10.34,10.533,130914,0
2015-07-23,10.533,10.761,10.485,10.713,121526,0
2015-07-24,10.713,10.731,10.495,10.663,187646,0
2015-07-27,10.583,10.583,10.292,10.31,160199,0
2015-07-28,10.34,10.543,10.273,10.33,266522,0
2015-07-29,10.243,12.416,10.243,12.329,273665,0
2015-07-30,12.192,12.192,11.623,11.898,208259,0
2015-07-31,11.898,11.898,11.045,11.054,212848,0
2015-08-03,10.986,10.986,10.149,10.233,248529,0
2015-08-04,10.194,10.369,10.124,10.243,94794,0
2015-08-05,10.35,10.485,10.075,10.426,185402,0
2015-08-06,10.533,11.005,10.213,10.861,105970,0
2015-08-07,10.781,10.889,10.203,10.378,84897,0
2015-08-10,10.34,10.703,10.31,10.426,88058,0
2015-08-11,10.302,10.751,10.213,10.369,54708,0
2015-08-12,10.369,10.505,10.094,10.263,56425,0
2015-08-13,10.253,10.253,9.79,9.917,74895,0
2015-08-14,9.877,10.056,9.85,9.947,46429,0
2015-08-17,9.917,10.016,9.75,9.907,64692,0
2015-08-18,9.84,10.026,9.77,9.887,60814,0
2015-08-19,9.976,10.085,9.77,10.006,119077,0
2015-08-20,9.976,10.124,9.85,9.986,87751,0
2015-08-21,9.917,10.036,9.3692,9.448,88466,0
2015-08-24,9.2809,9.673,9.1437,9.4569,90995,0
2015-08-25,9.712,9.877,9.1534,9.1927,104078,0
2015-08-26,9.2418,9.3104,8.6438,8.83,157443,0
2015-08-27,8.8987,9.535,8.7908,9.516,128974,0
2015-08-28,9.535,10.485,9.3104,10.426,193666,0
2015-08-31,10.455,11.163,9.947,11.104,106628,0
2015-09-01,10.88,11.21,10.861,11.094,150504,0
2015-09-02,11.181,11.181,10.302,10.465,182852,0
2015-09-03,10.465,10.821,10.369,10.663,189891,0
2015-09-04,10.543,10.663,9.81,9.84,122036,0
2015-09-08,9.86,9.957,9.722,9.76,117138,0
2015-09-09,9.78,9.917,9.183,9.2712,166014,0
2015-09-10,9.222,9.3104,8.9771,9.2123,243485,0
2015-09-11,9.1437,9.2418,8.889,8.9281,78365,0
2015-09-14,8.8496,8.9281,8.6929,8.7027,56018,0
2015-09-15,8.7714,8.9674,8.6537,8.83,95507,0
2015-09-16,8.889,9.673,8.889,9.634,125915,0
2015-09-17,9.654,9.668,9.4671,9.555,40317,0
2015-09-18,9.4282,9.506,8.9966,9.0849,56425,0
2015-09-21,9.1634,9.1731,8.8205,8.8792,56018,0
2015-09-22,8.7223,8.8987,8.6734,8.7811,69181,0
2015-09-23,8.8105,8.8496,8.1343,8.4086,71531,0
2015-09-24,8.4086,8.536,8.3695,8.487,46619,0
2015-09-25,8.5264,8.536,8.4186,8.4969,39999,0
2015-09-28,8.4082,9.0875,8.4082,9.0188,72426,0
2015-09-29,9.0285,9.4823,9.0089,9.393,149506,0
2015-09-30,9.4222,9.4622,9.2059,9.393,91613,0
2015-10-01,9.4823,9.708,9.324,9.54,50072,0
2015-10-02,8.5952,9.2254,8.3395,8.7136,148896,0
2015-10-05,8.7529,9.0089,8.6938,8.8316,158339,0
2015-10-06,8.8316,9.1467,8.6742,9.0483,318004,0
2015-10-07,9.0778,10.309,9.0778,10.3,180979,0
2015-10-08,10.271,10.881,10.122,10.871,226189,0
2015-10-09,10.832,11.096,10.261,10.732,127262,0
2015-10-12,10.693,10.762,10.231,10.603,99363,0
2015-10-13,10.533,10.722,10.339,10.573,101159,0
2015-10-14,10.454,10.683,10.445,10.653,42250,0
2015-10-15,10.593,10.812,10.377,10.772,49969,0
2015-10-16,10.792,10.792,10.201,10.211,62362,0
2015-10-19,9.973,10.186,9.51,9.679,80564,0
2015-10-20,9.639,9.796,9.56,9.649,46619,0
2015-10-21,9.62,9.649,9.1762,9.2649,73737,0
2015-10-22,9.2748,9.806,9.2748,9.4423,70081,0
2015-10-23,9.3534,9.6,9.2649,9.3732,49463,0
2015-10-26,9.3534,9.4029,9.1565,9.1762,33619,0
2015-10-27,9.1173,9.2943,8.9597,9.1173,117817,0
2015-10-28,8.6347,8.7922,7.404,7.5221,419774,0
2015-10-29,7.532,7.7585,7.2367,7.3449,184647,0
2015-10-30,7.3252,7.3252,6.8921,7.02,149506,0
2015-11-02,7.1775,7.847,7.089,7.66,194372,0
2015-11-03,7.7092,8.103,7.5124,8.0638,90494,0
2015-11-04,8.0932,8.0932,7.6502,7.7683,59552,0
2015-11-05,7.7486,7.8077,7.5027,7.5812,53526,0
2015-11-06,7.5418,7.5418,7.2957,7.5124,65815,0
2015-11-09,7.4633,7.4633,7.148,7.1579,47727,0
2015-11-10,7.1775,7.207,7.0102,7.089,62057,0
2015-11-11,7.089,7.1381,6.7247,7.0397,54947,0
2015-11-12,6.961,7.02,6.4095,6.9511,27422,0
2015-11-13,6.9905,7.2957,6.8035,7.207,49057,0
2015-11-16,7.1875,7.6896,7.079,7.6403,78410,0
2015-11-17,7.5912,7.5912,7.0989,7.3352,179773,0
2015-11-18,7.4337,7.6206,7.4337,7.5221,145037,0
2015-11-19,7.4827,7.7683,7.4337,7.7683,61853,0
2015-11-20,7.7683,7.7683,7.2267,7.2957,117209,0
2015-11-23,7.2663,7.5712,7.2267,7.2858,104512,0
2015-11-24,7.3056,7.6108,7.2858,7.5418,27018,0
2015-11-25,7.5124,7.7781,7.3154,7.3449,43774,0
2015-11-27,7.3056,7.7486,7.3056,7.5812,49259,0
2015-11-30,7.5518,7.6306,7.404,7.601,85417,0
2015-12-01,7.5812,7.8177,7.5221,7.7585,76484,0
2015-12-02,7.729,7.729,7.0102,7.6108,80479,0
2015-12-03,7.66,7.66,7.2565,7.3154,27316,0
2015-12-04,7.276,7.276,6.5869,6.833,175710,0
2015-12-07,6.7347,6.7347,6.4194,6.5178,46821,0
2015-12-08,6.4392,6.6754,6.3998,6.6656,59172,0
2015-12-09,6.6558,6.8921,6.5178,6.5573,40017,0
2015-12-10,6.5474,6.8625,6.4392,6.8526,91918,0
2015-12-11,6.7444,6.7444,6.4686,6.646,56979,0
2015-12-14,6.646,6.6951,6.3998,6.4983,140448,0
2015-12-15,6.4983,6.6558,6.2619,6.3309,88768,0
2015-12-16,6.3408,6.4686,6.1833,6.3111,102074,0
2015-12-17,6.3111,6.3111,6.0257,6.0649,135693,0
2015-12-18,5.9469,6.3013,5.6417,5.8878,120457,0
2015-12-21,5.9371,6.2816,5.868,6.2423,104918,0
2015-12-22,6.3013,6.3309,6.1634,6.2718,104633,0
2015-12-23,6.3013,6.6064,6.2915,6.4686,97504,0
2015-12-24,6.4786,6.7247,6.4244,6.6163,65264,0
2015-12-28,6.4686,6.7936,6.2128,6.6853,73356,0
2015-12-29,6.7446,6.8137,6.4581,6.7248,115051,0
2015-12-30,6.6557,6.8827,6.6557,6.7543,58979,0
2015-12-31,6.7051,7.0014,6.7051,6.9026,48623,0
2016-01-04,6.8039,7.0606,6.8039,7.0111,60541,0
2016-01-05,7.0014,7.1395,6.8137,7.0606,38752,0
2016-01-06,6.8827,6.8927,6.7446,6.8531,90779,0
2016-01-07,6.7543,6.8481,6.241,6.31,36740,0
2016-01-08,6.3398,6.3989,6.0435,6.0928,59133,0
2016-01-11,6.1126,6.3495,5.4707,5.6879,66165,0
2016-01-12,5.757,6.1176,5.4016,5.4016,60419,0
2016-01-13,5.441,5.7916,5.2336,5.283,63574,0
2016-01-14,5.3028,5.7668,5.1054,5.4312,54568,0
2016-01-15,5.3028,5.5989,5.1153,5.283,44042,0
2016-01-19,5.362,5.4016,4.9077,4.9473,58230,0
2016-01-20,4.8585,5.2929,4.7801,5.204,38247,0
2016-01-21,5.204,5.4707,5.0065,5.4707,55172,0
2016-01-22,5.6386,5.6386,5.283,5.441,98149,0
2016-01-25,5.372,6.0435,4.8862,5.1546,100020,0
2016-01-26,5.204,5.4707,5.0165,5.3422,61568,0
2016-01-27,5.3522,5.5694,5.2733,5.4214,19482,0
2016-01-28,5.5298,5.678,5.3226,5.678,23425,0
2016-01-29,5.6681,6.0435,5.4707,6.0336,77665,0
2016-02-01,6.2014,6.246,5.8163,6.1126,83840,0
2016-02-02,5.9842,6.0631,5.7867,5.9842,53014,0
2016-02-03,6.0532,6.078,5.846,5.9545,25011,0
2016-02-04,5.9941,6.3198,5.9941,6.2706,61032,0
2016-02-05,6.231,6.3398,6.1916,6.2508,48889,0
2016-02-08,6.2113,6.4186,5.9941,6.3495,195269,0
2016-02-09,6.3002,6.3002,5.7965,6.083,50022,0
2016-02-10,6.083,6.2656,5.6977,5.7274,30288,0
2016-02-11,5.6977,6.073,5.4907,5.6681,20822,0
2016-02-12,5.7274,6.1372,5.4312,5.9644,48053,0
2016-02-16,5.8557,6.3002,5.8557,6.3002,30658,0
2016-02-17,6.31,6.6655,6.31,6.3891,74598,0
2016-02-18,6.3792,6.6161,6.2113,6.2706,45989,0
2016-02-19,6.1718,6.468,6.0336,6.1225,90707,0
2016-02-22,6.241,6.4631,5.7472,6.1126,27736,0
2016-02-23,6.0631,6.4482,5.5892,5.757,43755,0
2016-02-24,5.678,5.762,5.3818,5.52,26052,0
2016-02-25,5.5298,5.6188,5.283,5.3028,33788,0
2016-02-26,5.3818,5.5694,5.3127,5.4214,60746,0
2016-02-29,5.4806,5.6286,5.4214,5.4658,47866,0
2016-03-01,5.5298,5.5298,5.3818,5.4312,83532,0
2016-03-02,5.4509,5.6681,5.4214,5.5497,151661,0
2016-03-03,5.5298,5.7965,5.5102,5.757,150876,0
2016-03-04,5.7768,5.915,5.6977,5.8115,131508,0
2016-03-07,5.8261,6.6261,5.6089,6.5668,112047,0
2016-03-08,6.4878,6.7642,6.2904,6.6951,68965,0
2016-03-09,6.7742,6.8777,6.3891,6.4186,26562,0
2016-03-10,6.4286,6.547,6.2606,6.2706,58154,0
2016-03-11,6.547,6.7298,5.9448,6.5866,97405,0
2016-03-14,6.4977,6.5866,6.4482,6.5372,80500,0
2016-03-15,6.4286,6.7348,6.1519,6.6951,158979,0
2016-03-16,6.7248,6.7642,6.6261,6.7149,140619,0
2016-03-17,6.7248,6.7742,6.5963,6.7543,154422,0
2016-03-18,6.784,6.873,6.5816,6.7543,118752,0
2016-03-21,6.5963,6.7348,6.3298,6.6557,55183,0
2016-03-22,6.5668,6.7742,6.4087,6.5569,29529,0
2016-03-23,6.4977,6.5273,6.0631,6.1322,26924,0
2016-03-24,6.0336,6.221,5.8361,6.1718,43530,0
2016-03-28,6.2113,6.7051,6.2113,6.5963,60044,0
2016-03-29,6.5171,6.6162,6.23,6.4281,42355,0
2016-03-30,6.5072,6.7054,6.3488,6.4181,38762,0
2016-03-31,6.438,6.6361,6.339,6.4181,35419,0
2016-04-01,6.3686,6.3686,6.2498,6.329,45833,0
2016-04-04,6.329,6.438,6.0814,6.1605,36598,0
2016-04-05,6.1111,6.1507,5.9823,6.0418,33127,0
2016-04-06,6.0714,6.1308,5.9329,6.0814,25088,0
2016-04-07,6.0814,6.2795,5.9229,6.2399,44988,0
2016-04-08,6.2993,6.4281,6.1605,6.1605,40766,0
2016-04-11,6.2199,6.4081,6.0914,6.2199,133965,0
2016-04-12,6.2424,6.7252,6.1507,6.7252,229513,0
2016-04-13,6.7252,7.161,6.6361,7.1411,64063,0
2016-04-14,7.1016,7.4465,7.1016,7.4284,37373,0
2016-04-15,7.4184,7.5869,7.2105,7.4678,45760,0
2016-04-18,7.3194,7.7948,7.3194,7.7354,34083,0
2016-04-19,7.8148,8.6665,7.8148,8.617,44751,0
2016-04-20,8.7161,9.0922,8.5942,8.8347,105830,0
2016-04-21,8.8151,8.8151,8.3545,8.399,59379,0
2016-04-22,8.3495,8.7952,8.2108,8.7952,100479,0
2016-04-25,8.8151,8.9932,8.0325,8.0919,85266,0
2016-04-26,8.1018,8.607,7.9731,8.3297,53053,0
2016-04-27,8.3397,8.5575,8.1218,8.4288,27326,0
2016-04-28,8.4584,8.8052,8.1713,8.7655,52481,0
2016-04-29,9.0428,9.765,8.914,9.677,139542,0
2016-05-02,9.696,10.351,9.696,10.123,117046,0
2016-05-03,10.053,10.253,9.755,10.153,91708,0
2016-05-04,10.163,10.341,9.815,10.233,98847,0
2016-05-05,10.233,10.273,9.86,9.983,64596,0
2016-05-06,9.865,10.527,9.795,9.993,77764,0
2016-05-09,9.934,10.073,9.608,9.904,130165,0
2016-05-10,9.855,10.326,9.815,10.063,65182,0
2016-05-11,10.113,10.361,9.74,10.163,207266,0
2016-05-12,10.153,10.321,9.647,9.884,90729,0
2016-05-13,9.775,10.143,9.623,9.745,66716,0
2016-05-16,9.726,9.993,9.726,9.894,66724,0
2016-05-17,9.924,10.263,9.865,10.073,224600,0
2016-05-18,10.103,10.123,9.924,10.063,92004,0
2016-05-19,9.934,10.173,9.795,10.013,90665,0
2016-05-20,10.043,10.282,9.973,10.103,45534,0
2016-05-23,10.133,10.567,10.133,10.389,188780,0
2016-05-24,10.389,10.627,10.292,10.477,133107,0
2016-05-25,10.507,10.769,10.507,10.647,62939,0
2016-05-26,10.677,10.747,10.133,10.37,43576,0
2016-05-27,10.316,10.448,10.243,10.331,33077,0
2016-05-31,10.302,10.467,9.985,10.408,42587,0
2016-06-01,10.361,10.647,10.053,10.487,63017,0
2016-06-02,10.428,10.517,10.282,10.477,34385,0
2016-06-03,10.408,10.547,10.311,10.477,51289,0
2016-06-06,10.497,10.757,10.399,10.637,122043,0
2016-06-07,10.607,10.837,10.389,10.667,61188,0
2016-06-08,10.767,11.509,10.767,11.093,187299,0
2016-06-09,10.994,11.322,10.964,11.271,64608,0
2016-06-10,10.896,10.896,9.716,9.865,188572,0
2016-06-13,9.628,9.963,9.3895,9.904,119915,0
2016-06-14,9.874,10.023,9.755,9.865,80304,0
2016-06-15,9.944,10.143,9.765,10.063,34600,0
2016-06-16,9.944,10.023,9.75,9.964,41550,0
2016-06-17,9.904,10.083,9.805,9.835,107513,0
2016-06-20,10.003,10.093,9.934,9.934,43932,0
2016-06-21,9.983,10.233,9.825,10.103,62555,0
2016-06-22,10.143,10.407,10.103,10.206,60489,0
2016-06-23,10.321,10.507,10.043,10.321,121185,0
2016-06-24,9.973,10.253,9.623,9.904,908639,0
2016-06-27,9.855,10.133,9.578,9.726,103223,0
2016-06-28,9.894,10.214,9.745,10.154,103001,0
2016-06-29,10.283,10.559,10.094,10.164,42952,0
2016-06-30,10.184,10.669,10.019,10.669,38640,0
2016-07-01,10.699,11.166,10.669,10.908,63935,0
2016-07-05,10.689,10.749,10.224,10.649,78027,0
2016-07-06,10.639,10.669,10.39,10.539,22248,0
2016-07-07,10.489,10.679,10.489,10.629,59003,0
2016-07-08,10.739,10.996,10.509,10.888,95763,0
2016-07-11,11.036,11.119,10.809,11.106,88323,0
2016-07-12,11.274,11.91,11.184,11.791,149395,0
2016-07-13,11.861,12.187,11.602,11.999,102214,0
2016-07-14,12.286,12.286,11.821,11.999,101260,0
2016-07-15,12.108,12.207,11.681,12.108,42322,0
2016-07-18,12.138,12.247,11.979,12.227,31781,0
2016-07-19,12.138,12.158,12.019,12.098,52144,0
2016-07-20,11.891,11.891,10.39,10.918,306885,0
2016-07-21,10.859,10.859,10.419,10.439,89977,0
2016-07-22,10.419,10.429,10.274,10.371,53649,0
2016-07-25,10.264,10.264,9.865,9.954,79136,0
2016-07-26,9.994,10.371,9.845,10.224,72315,0
2016-07-27,10.303,10.318,10.004,10.174,41154,0
2016-07-28,10.124,10.283,9.984,9.984,28500,0
2016-07-29,9.2994,10.174,9.1309,10.164,58806,0
2016-08-01,10.024,10.204,9.736,10.184,89746,0
2016-08-02,10.224,10.342,9.914,10.054,46604,0
2016-08-03,10.014,10.439,9.894,10.419,35380,0
2016-08-04,10.39,10.589,10.357,10.539,21383,0
2016-08-05,10.609,10.987,10.419,10.928,52023,0
2016-08-08,11.046,11.354,10.967,11.264,53454,0
2016-08-09,11.304,11.334,11.136,11.224,36990,0
2016-08-10,11.244,11.681,11.244,11.523,52554,0
2016-08-11,11.582,11.683,11.34,11.602,58543,0
2016-08-12,11.582,11.841,11.433,11.592,42958,0
2016-08-15,11.592,11.851,11.592,11.801,41518,0
2016-08-16,11.741,11.861,11.731,11.821,25366,0
2016-08-17,11.791,11.791,11.592,11.691,24358,0
2016-08-18,11.721,11.851,11.721,11.801,29343,0
2016-08-19,11.801,11.9,11.641,11.721,48699,0
2016-08-22,11.631,11.661,11.413,11.503,21734,0
2016-08-23,11.533,11.701,11.254,11.562,46399,0
2016-08-24,11.483,11.483,11.006,11.046,30139,0
2016-08-25,11.036,11.324,11.036,11.304,15767,0
2016-08-26,11.314,11.543,11.294,11.324,14596,0
2016-08-29,11.324,11.523,11.324,11.443,25339,0
2016-08-30,11.393,11.453,11.146,11.204,22412,0
2016-08-31,11.194,11.194,10.898,10.918,27701,0
2016-09-01,10.849,10.962,9.944,10.312,51786,0
2016-09-02,10.312,10.719,10.312,10.639,17316,0
2016-09-06,10.609,10.789,10.609,10.739,14104,0
2016-09-07,10.659,10.789,10.639,10.769,29098,0
2016-09-08,10.819,11.224,10.779,10.937,22411,0
2016-09-09,10.714,10.759,10.214,10.224,21413,0
2016-09-12,10.214,10.679,10.214,10.669,23834,0
2016-09-13,10.479,10.569,9.964,10.014,18518,0
2016-09-14,10.124,10.124,9.894,9.934,88768,0
2016-09-15,9.894,10.293,9.894,10.264,16585,0
2016-09-16,10.264,10.332,9.964,10.134,57787,0
2016-09-19,10.124,10.362,9.914,9.934,41019,0
2016-09-20,9.954,9.994,9.884,9.924,94711,0
2016-09-21,9.964,10.429,9.87,10.371,87957,0
2016-09-22,10.449,10.759,10.409,10.729,34946,0
2016-09-23,10.689,10.709,10.342,10.449,12324,0
2016-09-26,10.39,10.39,9.924,10.014,40961,0
2016-09-27,9.954,10.224,9.899,10.124,21532,0
2016-09-28,10.114,10.9,10.114,10.81,67973,0
2016-09-29,10.81,10.81,10.332,10.381,22875,0
2016-09-30,10.44,10.68,10.44,10.6,21599,0
2016-10-03,10.65,11.148,10.303,10.74,62348,0
2016-10-04,10.75,10.75,10.084,10.352,70292,0
2016-10-05,10.44,10.82,10.004,10.55,88997,0
2016-10-06,10.55,10.66,10.234,10.342,22370,0
2016-10-07,10.362,10.44,10.044,10.352,39214,0
2016-10-10,10.49,10.89,10.381,10.47,90241,0
2016-10-11,10.43,10.43,10.064,10.084,22370,0
2016-10-12,10.229,10.229,9.884,10.184,44397,0
2016-10-13,10.054,10.154,9.834,10.014,44496,0
2016-10-14,10.154,10.154,9.844,9.994,44840,0
2016-10-17,10.074,10.074,9.904,9.954,14058,0
2016-10-18,10.124,10.124,9.754,9.864,29205,0
2016-10-19,10.064,10.264,9.834,10.134,13483,0
2016-10-20,10.164,10.293,9.894,10.274,15902,0
2016-10-21,10.094,10.104,9.904,9.974,18992,0
2016-10-24,10.014,10.099,9.824,10.014,70874,0
2016-10-25,9.974,10.164,9.834,10.094,89746,0
2016-10-26,9.944,10.014,9.764,9.834,42153,0
2016-10-27,9.934,9.934,9.754,9.794,73985,0
2016-10-28,9.744,10.49,9.744,10.004,89308,0
2016-10-31,10.54,11.038,10.144,10.79,55020,0
2016-11-01,10.69,10.84,10.194,10.391,42648,0
2016-11-02,10.49,10.54,10.244,10.244,29259,0
2016-11-03,10.293,11.486,10.244,11.436,47847,0
2016-11-04,11.436,12.48,11.436,12.28,94496,0
2016-11-07,12.48,12.779,11.884,12.182,81628,0
2016-11-08,12.082,12.28,11.884,12.132,31328,0
2016-11-09,12.033,12.63,12.033,12.63,74763,0
2016-11-10,12.779,13.026,12.68,12.927,94990,0
2016-11-11,12.878,14.866,12.48,14.718,149759,0
2016-11-14,14.916,15.165,14.519,14.916,138218,0
2016-11-15,14.916,14.966,14.319,14.816,40985,0
2016-11-16,14.816,15.165,14.429,15.115,35894,0
2016-11-17,15.065,15.165,14.916,15.115,55867,0
2016-11-18,15.115,15.165,14.766,15.115,64808,0
2016-11-21,15.165,15.792,15.115,15.613,129186,0
2016-11-22,15.662,15.811,15.215,15.662,95671,0
2016-11-23,15.513,16.755,15.513,16.655,86038,0
2016-11-25,16.755,17.091,16.209,16.259,40306,0
2016-11-28,16.01,16.557,15.911,16.359,38735,0
2016-11-29,16.159,16.259,15.936,16.059,71396,0
2016-11-30,16.209,16.399,16.109,16.259,33814,0
2016-12-01,16.309,16.409,15.314,15.563,57165,0
2016-12-02,15.413,16.01,15.413,15.762,22920,0
2016-12-05,15.613,16.309,15.613,16.209,83589,0
2016-12-06,16.359,16.606,16.159,16.409,51811,0
2016-12-07,16.359,16.459,16.064,16.309,45330,0
2016-12-08,16.309,16.655,16.159,16.159,62340,0
2016-12-09,16.309,16.655,16.159,16.359,48805,0
2016-12-12,16.409,16.586,15.712,15.911,29645,0
2016-12-13,16.109,16.109,15.115,15.662,31847,0
2016-12-14,15.662,15.662,15.165,15.215,23998,0
2016-12-15,15.215,15.861,15.215,15.463,38327,0
2016-12-16,15.413,16.304,15.364,16.059,104210,0
2016-12-19,15.911,16.01,15.468,15.911,39470,0
2016-12-20,15.911,16.259,15.762,15.96,78933,0
2016-12-21,15.96,15.96,15.364,15.413,27671,0
2016-12-22,15.463,15.613,14.589,14.718,50484,0
2016-12-23,14.718,15.314,14.574,15.215,19257,0
2016-12-27,15.215,15.613,15.026,15.413,11402,0
2016-12-28,15.285,15.458,14.935,15.135,21434,0
2016-12-29,15.135,15.374,14.687,15.035,28542,0
2016-12-30,15.035,15.956,14.687,15.782,61502,0
2017-01-03,16.13,16.155,15.185,16.08,69648,0
2017-01-04,16.13,16.28,15.882,16.28,45666,0
2017-01-05,15.932,16.23,15.882,15.932,52063,0
2017-01-06,15.981,16.03,15.633,15.682,39988,0
2017-01-09,15.583,15.698,15.085,15.085,18851,0
2017-01-10,15.533,15.583,15.235,15.483,16299,0
2017-01-11,15.483,15.732,15.384,15.583,22247,0
2017-01-12,15.633,15.633,14.895,15.135,58392,0
2017-01-13,15.334,15.832,15.334,15.782,40456,0
2017-01-17,15.533,16.03,15.433,15.782,34194,0
2017-01-18,15.782,16.13,15.782,15.981,41572,0
2017-01-19,15.981,16.23,15.285,15.384,22783,0
2017-01-20,15.384,15.832,15.384,15.533,20937,0
2017-01-23,15.384,15.533,15.085,15.334,15095,0
2017-01-24,15.334,15.932,15.235,15.882,19277,0
2017-01-25,15.932,16.727,15.932,16.48,34025,0
2017-01-26,16.43,16.677,16.23,16.48,23900,0
2017-01-27,16.03,16.43,16.03,16.23,60575,0
2017-01-30,16.18,16.18,15.433,15.981,37307,0
2017-01-31,15.981,16.03,15.832,15.882,60930,0
2017-02-01,15.932,16.006,15.832,15.832,50561,0
2017-02-02,15.882,16.03,15.732,15.882,20214,0
2017-02-03,16.03,16.727,15.932,16.677,25469,0
2017-02-06,16.652,16.877,16.38,16.38,15590,0
2017-02-07,16.628,16.628,16.08,16.23,21084,0
2017-02-08,15.981,16.23,15.374,15.682,27319,0
2017-02-09,15.682,15.882,15.633,15.682,28124,0
2017-02-10,15.732,16.28,15.682,16.13,73270,0
2017-02-13,16.13,16.43,15.981,16.43,28154,0
2017-02-14,16.23,16.53,16.18,16.28,19115,0
2017-02-15,16.13,16.927,16.13,16.927,20367,0
2017-02-16,16.677,16.877,16.38,16.38,19573,0
2017-02-17,16.43,16.48,15.932,15.981,32601,0
2017-02-21,15.932,15.932,15.633,15.732,26847,0
2017-02-22,15.682,15.682,15.285,15.583,30008,0
2017-02-23,15.682,15.732,15.384,15.533,19793,0
2017-02-24,15.533,15.533,15.384,15.508,9858,0
2017-02-27,15.483,15.483,15.135,15.235,19459,0
2017-02-28,15.235,15.235,14.687,14.885,35248,0
2017-03-01,15.185,15.633,14.835,15.533,46299,0
2017-03-02,15.528,15.533,14.935,14.985,20126,0
2017-03-03,15.085,15.401,14.985,15.235,32020,0
2017-03-06,15.085,15.185,14.835,14.835,11432,0
2017-03-07,14.737,14.737,14.538,14.538,18603,0
2017-03-08,14.638,14.638,13.841,13.94,24958,0
2017-03-09,13.99,14.089,13.343,13.343,24175,0
2017-03-10,12.944,13.99,12.944,13.841,44573,0
2017-03-13,13.741,13.791,13.541,13.741,34218,0
2017-03-14,13.492,13.541,12.944,12.944,22068,0
2017-03-15,12.894,13.343,12.631,13.143,34611,0
2017-03-16,13.393,13.641,13.193,13.293,45736,0
2017-03-17,13.193,13.492,13.043,13.143,97406,0
2017-03-20,13.093,13.691,12.944,13.442,25921,0
2017-03-21,13.492,13.492,12.546,12.646,28597,0
2017-03-22,12.496,12.621,12.247,12.296,27082,0
2017-03-23,12.296,12.746,12.296,12.496,18769,0
2017-03-24,12.396,12.746,11.699,12.396,34790,0
2017-03-27,12.197,12.446,12.037,12.296,22838,0
2017-03-28,12.197,12.596,11.999,12.496,19985,0
2017-03-29,12.466,12.846,12.018,12.316,31520,0
2017-03-30,12.167,12.466,12.167,12.366,16543,0
2017-03-31,12.266,12.516,12.167,12.366,41838,0
2017-04-03,12.366,13.114,12.366,12.915,37642,0
2017-04-04,12.716,12.915,12.018,12.117,104255,0
2017-04-05,12.117,12.516,11.619,11.718,38438,0
2017-04-06,11.668,11.893,11.569,11.768,29503,0
2017-04-07,11.718,12.566,11.619,12.416,228077,0
2017-04-10,12.616,13.014,12.316,12.466,35337,0
2017-04-11,12.416,12.985,12.416,12.964,16428,0
2017-04-12,12.866,12.866,12.266,12.466,29678,0
2017-04-13,12.366,12.616,12.266,12.466,79651,0
2017-04-17,12.616,13.364,12.616,13.314,31432,0
2017-04-18,13.114,13.414,13.114,13.164,20049,0
2017-04-19,13.164,13.464,13.164,13.364,29377,0
2017-04-20,13.314,14.661,13.314,14.561,55860,0
2017-04-21,14.361,14.511,14.062,14.461,38211,0
2017-04-24,14.809,14.909,14.661,14.859,30330,0
2017-04-25,14.959,15.309,14.959,15.159,62673,0
2017-04-26,15.059,15.309,15.059,15.259,26149,0
2017-04-27,15.109,15.458,15.109,15.408,49899,0
2017-04-28,15.109,15.508,14.959,15.259,69857,0
2017-05-01,15.359,15.384,14.311,14.411,44420,0
2017-05-02,14.311,14.711,13.414,13.464,39626,0
2017-05-03,13.414,13.464,12.915,12.915,60331,0
2017-05-04,13.014,13.064,12.816,13.064,22720,0
2017-05-05,13.064,13.563,12.964,13.039,25552,0
2017-05-08,12.716,13.064,12.466,12.915,27559,0
2017-05-09,12.915,13.089,12.666,12.866,24436,0
2017-05-10,12.766,13.164,12.766,13.014,18632,0
2017-05-11,12.915,12.964,12.616,12.816,24269,0
2017-05-12,12.766,12.866,12.616,12.816,19494,0
2017-05-15,12.866,13.314,12.866,13.164,14378,0
2017-05-16,13.164,13.164,12.816,13.014,8654,0
2017-05-17,12.666,13.014,12.612,12.666,41887,0
2017-05-18,12.566,13.264,12.566,13.014,24403,0
2017-05-19,13.014,13.464,12.915,13.414,36708,0
2017-05-22,13.414,13.813,13.264,13.813,28082,0
2017-05-23,13.912,13.912,13.414,13.563,19894,0
2017-05-24,13.513,13.613,12.915,13.014,17564,0
2017-05-25,13.064,13.114,12.866,12.866,35110,0
2017-05-26,12.915,13.064,12.816,12.915,20501,0
2017-05-30,12.866,12.937,12.516,12.566,21331,0
2017-05-31,12.666,12.816,12.366,12.616,13510,0
2017-06-01,12.666,13.962,12.416,13.912,40700,0
2017-06-02,13.862,14.959,13.862,14.859,34651,0
2017-06-05,14.76,14.909,13.663,13.763,14558,0
2017-06-06,13.663,14.112,13.464,13.962,14589,0
2017-06-07,14.361,14.361,13.713,13.862,16238,0
2017-06-08,13.862,14.411,13.862,14.161,33028,0
2017-06-09,14.161,14.361,14.112,14.161,41957,0
2017-06-12,14.112,14.361,13.613,13.713,26531,0
2017-06-13,13.763,13.862,13.464,13.713,22185,0
2017-06-14,13.813,13.862,13.524,13.663,25395,0
2017-06-15,13.314,13.763,13.314,13.464,19038,0
2017-06-16,13.264,13.663,13.214,13.613,118171,0
2017-06-19,13.613,13.713,13.314,13.513,27860,0
2017-06-20,13.464,13.464,12.866,13.014,22345,0
2017-06-21,13.014,13.039,12.566,12.566,21822,0
2017-06-22,12.516,12.566,12.366,12.416,36522,0
2017-06-23,12.516,12.616,12.416,12.466,97374,0
2017-06-26,12.516,12.616,12.366,12.566,18303,0
2017-06-27,12.566,12.616,12.495,12.566,17863,0
2017-06-28,12.636,13.185,12.6,12.836,35492,0
2017-06-29,13.135,13.135,12.836,12.985,28833,0
2017-06-30,13.035,13.185,12.736,13.085,20569,0
2017-07-03,13.085,13.685,13.085,13.585,6627,0
2017-07-05,13.685,13.685,13.335,13.585,27484,0
2017-07-06,13.335,13.385,12.936,12.985,16644,0
2017-07-07,12.985,13.335,12.786,13.285,10048,0
2017-07-10,13.035,13.035,12.486,12.486,28225,0
2017-07-11,12.486,12.736,12.411,12.636,28252,0
2017-07-12,12.786,13.285,12.636,12.985,25452,0
2017-07-13,12.936,12.936,12.686,12.836,7701,0
2017-07-14,12.786,12.985,12.736,12.786,15456,0
2017-07-17,12.736,13.035,12.686,12.786,15599,0
2017-07-18,12.736,12.985,12.711,12.936,24197,0
2017-07-19,12.936,13.335,12.836,12.836,13568,0
2017-07-20,12.836,13.435,12.736,13.435,34450,0
2017-07-21,13.585,13.909,13.535,13.884,47246,0
2017-07-24,13.884,13.884,13.235,13.435,39941,0
2017-07-25,13.535,13.735,13.26,13.385,18492,0
2017-07-26,13.435,13.435,12.936,13.035,11655,0
2017-07-27,13.085,13.285,12.759,13.085,16350,0
2017-07-28,13.035,14.284,12.985,14.184,38126,0
2017-07-31,14.184,14.234,13.845,13.884,15431,0
2017-08-01,13.835,14.234,13.665,14.184,38391,0
2017-08-02,13.934,14.184,13.635,14.134,27123,0
2017-08-03,14.084,14.234,13.81,13.835,22474,0
2017-08-04,13.984,14.234,13.535,13.785,22535,0
2017-08-07,13.535,13.984,13.535,13.585,22067,0
2017-08-08,13.485,13.835,13.485,13.735,16746,0
2017-08-09,13.585,13.635,13.385,13.585,20134,0
2017-08-10,13.525,13.635,13.435,13.485,18932,0
2017-08-11,13.585,13.635,13.385,13.535,15616,0
2017-08-14,13.735,13.884,13.735,13.835,33093,0
2017-08-15,13.835,14.059,13.685,13.735,17322,0
2017-08-16,13.76,13.785,13.335,13.435,47508,0
2017-08-17,13.335,13.735,13.285,13.535,49457,0
2017-08-18,13.335,13.385,12.985,13.135,72285,0
2017-08-21,13.085,13.085,12.836,12.836,19765,0
2017-08-22,13.035,13.489,12.936,13.085,50217,0
2017-08-23,12.985,12.985,12.636,12.636,26135,0
2017-08-24,12.636,12.836,12.586,12.836,32304,0
2017-08-25,12.836,12.861,12.761,12.836,22061,0
2017-08-28,12.786,13.035,12.586,12.786,32730,0
2017-08-29,12.536,13.135,12.536,13.085,19305,0
2017-08-30,13.035,13.035,12.836,12.985,13448,0
2017-08-31,13.135,13.585,12.886,12.936,28933,0
2017-09-01,12.985,13.085,12.686,12.786,33542,0
2017-09-05,12.786,12.985,12.636,12.786,35740,0
2017-09-06,12.936,12.936,12.636,12.686,29108,0
2017-09-07,12.736,12.985,12.636,12.936,35209,0
2017-09-08,12.936,13.035,12.886,12.936,21917,0
2017-09-11,13.035,13.435,12.985,13.435,18002,0
2017-09-12,13.385,13.435,13.071,13.135,22549,0
2017-09-13,13.185,13.984,13.135,13.635,48401,0
2017-09-14,13.685,14.983,13.685,14.634,61271,0
2017-09-15,14.734,15.083,14.534,15.083,115027,0
2017-09-18,15.183,15.633,15.033,15.283,67243,0
2017-09-19,15.283,15.333,14.883,15.283,51158,0
2017-09-20,15.083,15.533,14.334,15.483,52526,0
2017-09-21,15.633,16.232,15.433,16.182,110344,0
2017-09-22,16.082,16.482,16.032,16.482,112644,0
2017-09-25,16.432,16.881,16.382,16.781,69849,0
2017-09-26,16.881,16.981,16.681,16.781,37742,0
2017-09-27,16.881,17.98,16.681,17.88,72414,0
2017-09-28,17.95,18.45,17.65,17.9,113499,0
2017-09-29,17.9,17.95,16.85,16.9,42551,0
2017-10-02,16.95,17,16.5,16.95,39182,0
2017-10-03,17.05,17.05,16.8,16.95,35238,0
2017-10-04,16.85,16.85,16.45,16.6,18847,0
2017-10-05,16.55,16.7,16.3,16.7,34170,0
2017-10-06,16.65,17,16.6,16.9,14483,0
2017-10-09,16.85,17.2,16.8,17.1,22063,0
2017-10-10,17,17.6,17,17.55,36544,0
2017-10-11,17.6,17.95,17.55,17.85,35694,0
2017-10-12,17.9,18.1,17.75,18,37470,0
2017-10-13,18.1,18.1,17.65,17.95,42824,0
2017-10-16,18,18,17.8,17.95,28807,0
2017-10-17,17.8,17.85,17.4,17.5,33060,0
2017-10-18,17.55,17.7,17.305,17.55,32024,0
2017-10-19,17.5,17.55,17.2,17.45,24965,0
2017-10-20,17.6,18,17.35,17.95,25012,0
2017-10-23,18,18,17.85,17.95,28601,0
2017-10-24,17.95,18.25,17.9,18.15,89503,0
2017-10-25,18.15,19.25,18.15,19.2,46462,0
2017-10-26,19.45,20,19.1,19.35,72366,0
2017-10-27,20.9,23.2675,19.65,20.85,129386,0
2017-10-30,20.85,22.76,20.35,22.1,193934,0
2017-10-31,22.2,22.3968,21.25,21.75,97506,0
2017-11-01,21.85,21.85,21.45,21.55,99463,0
2017-11-02,21.45,21.5,21.2,21.25,90891,0
2017-11-03,21.2,21.4,20.8,21,105296,0
2017-11-06,21,22,21,21.95,89465,0
2017-11-07,22,22.295,21.5,21.95,86759,0
2017-11-08,22,22.1,21.15,21.2,66541,0
2017-11-09,21.1,21.75,20.66,21.7,48333,0
2017-11-10,21.65,22.15,21.5,21.8,36182,0
