Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.905,11.848,10.855,11.742,332680,0
2005-02-28,12.12,12.851,11.78,12.259,324849,0
2005-03-01,12.558,12.646,12.12,12.606,140288,0
2005-03-02,12.655,12.655,12.179,12.307,64258,0
2005-03-03,12.374,13.21,12.307,12.9,206998,0
2005-03-04,12.967,13.006,12.558,12.665,104418,0
2005-03-07,12.412,12.655,11.972,12.422,126306,0
2005-03-08,12.1,12.705,11.925,12.422,70079,0
2005-03-09,12.655,12.871,12.021,12.578,63073,0
2005-03-10,12.364,12.626,11.498,11.992,140846,0
2005-03-11,12.021,12.655,12.002,12.209,120516,0
2005-03-14,12.04,12.587,12.04,12.412,50949,0
2005-03-15,12.568,13.036,12.344,12.596,106079,0
2005-03-16,12.851,12.851,12.344,12.422,38045,0
2005-03-17,12.344,12.596,11.614,11.925,94247,0
2005-03-18,11.78,12.626,11.78,12.461,80590,0
2005-03-21,11.925,12.616,11.925,12.606,113288,0
2005-03-22,12.646,13.338,12.646,13.114,180518,0
2005-03-23,13.026,13.23,12.326,12.519,102331,0
2005-03-24,12.179,12.851,11.897,12.51,103210,0
2005-03-28,12.402,13.6,12.402,13.299,227092,0
2005-03-29,13.21,13.932,13.143,13.454,248604,0
2005-03-30,13.629,13.629,12.616,13.152,116019,0
2005-03-31,13.19,13.512,12.986,13.26,112434,0
2005-04-01,13.386,13.454,12.802,12.851,114506,0
2005-04-04,13.366,13.366,12.762,12.841,104972,0
2005-04-05,12.762,13.19,12.753,13.016,97535,0
2005-04-06,12.92,13.376,12.655,12.91,67708,0
2005-04-07,12.9,13.152,12.792,13.016,30964,0
2005-04-08,12.822,12.871,11.925,12.012,153169,0
2005-04-11,12.021,12.675,11.829,12.384,71810,0
2005-04-12,12.169,12.334,11.78,12.169,30834,0
2005-04-13,12.169,12.169,11.643,11.703,40667,0
2005-04-14,11.878,11.878,10.368,10.425,220256,0
2005-04-15,10.26,10.816,9.0538,9.628,373180,0
2005-04-18,9.2485,10.415,9.0246,9.657,188629,0
2005-04-19,9.618,10.348,9.4824,10.165,64848,0
2005-04-20,10.213,10.554,9.608,10.475,87447,0
2005-04-21,10.348,10.415,9.687,10.318,75663,0
2005-04-22,10.26,10.982,10.213,10.982,108638,0
2005-04-25,11.108,11.108,10.385,10.465,77548,0
2005-04-26,10.318,10.494,10.222,10.318,27117,0
2005-04-27,10.222,10.67,9.4531,9.4824,145921,0
2005-04-28,9.4433,9.891,9.0442,9.0732,87914,0
2005-04-29,9.3063,9.618,8.4113,8.6448,245498,0
2005-05-02,8.6838,8.6838,8.1288,8.6158,167356,0
2005-05-03,8.3724,8.9273,8.3724,8.6255,101042,0
2005-05-04,8.5961,9.4138,8.5961,9.4138,80048,0
2005-05-05,9.1512,9.638,9.1512,9.512,58394,0
2005-05-06,9.707,9.939,8.976,9.2387,128286,0
2005-05-09,9.1025,9.4727,9.0148,9.3745,64881,0
2005-05-10,9.4727,9.881,9.2968,9.502,80177,0
2005-05-11,9.677,9.727,9.1803,9.2777,33767,0
2005-05-12,9.2485,9.552,9.1025,9.3551,40356,0
2005-05-13,9.4138,9.4138,8.7227,8.7325,113361,0
2005-05-16,8.4113,8.6352,8.2554,8.3919,130850,0
2005-05-17,8.2848,9.4921,8.2848,9.0732,76161,0
2005-05-18,9.0732,9.3551,9.0538,9.2288,90807,0
2005-05-19,9.1512,9.2968,8.8104,8.8494,55302,0
2005-05-20,8.9077,9.287,8.6937,9.0442,43633,0
2005-05-23,8.8591,9.2485,8.7518,9.1122,62097,0
2005-05-24,9.1609,9.1803,8.976,9.0538,30216,0
2005-05-25,9.005,9.2485,8.8882,9.1706,44120,0
2005-05-26,9.2968,9.3745,9.1316,9.3063,44006,0
2005-05-27,9.2678,9.4921,9.2097,9.3647,42647,0
2005-05-31,9.3843,9.4138,9.0538,9.19,79941,0
2005-06-01,9.3356,9.667,9.3063,9.562,81920,0
2005-06-02,9.4531,10.709,9.4531,10.222,85659,0
2005-06-03,10.145,10.465,9.939,10.27,56806,0
2005-06-06,10.415,10.924,10.368,10.66,108591,0
2005-06-07,11.703,12.219,10.611,11.068,423273,0
2005-06-08,10.338,10.786,9.842,10.067,157781,0
2005-06-09,10.087,10.758,10.087,10.748,119129,0
2005-06-10,10.611,11.098,10.611,10.963,122546,0
2005-06-13,10.934,11.34,10.934,11.185,104599,0
2005-06-14,11.185,11.389,11.136,11.33,358612,0
2005-06-15,11.34,11.488,11.136,11.34,58826,0
2005-06-16,11.369,11.479,11.235,11.439,116015,0
2005-06-17,11.528,11.683,11.449,11.634,128974,0
2005-06-20,11.683,13.095,11.673,12.021,233962,0
2005-06-21,12.11,12.11,11.498,11.673,65737,0
2005-06-22,11.459,11.878,11.389,11.829,47786,0
2005-06-23,11.742,11.972,11.419,11.79,129901,0
2005-06-24,11.742,11.963,11.34,11.567,64902,0
2005-06-27,11.733,11.78,11.429,11.548,64614,0
2005-06-28,11.548,11.77,11.321,11.585,75103,0
2005-06-29,11.683,11.723,11.156,11.235,108063,0
2005-06-30,11.156,11.273,10.554,10.67,138312,0
2005-07-01,10.905,11.021,10.514,10.875,102433,0
2005-07-05,10.982,11.088,10.67,10.739,81040,0
2005-07-06,10.524,10.973,10.524,10.816,63363,0
2005-07-07,10.66,11.273,10.415,11.263,41156,0
2005-07-08,11.321,11.429,10.973,11.389,50059,0
2005-07-11,11.585,11.82,11.469,11.703,161652,0
2005-07-12,11.723,12.09,11.469,11.887,74617,0
2005-07-13,12.07,12.11,11.604,11.713,44112,0
2005-07-14,11.829,11.858,11.528,11.673,21326,0
2005-07-15,11.585,11.82,11.488,11.752,9786,0
2005-07-18,11.79,11.79,11.439,11.538,78468,0
2005-07-19,11.643,11.829,11.127,11.82,83477,0
2005-07-20,11.858,12.169,11.703,12.06,83318,0
2005-07-21,12.12,12.219,12.021,12.199,48591,0
2005-07-22,12.219,12.861,11.906,12.753,143398,0
2005-07-25,13.133,13.24,12.715,12.822,141966,0
2005-07-26,13.24,14.301,13.24,14.263,439431,0
2005-07-27,14.407,14.496,13.629,13.816,155394,0
2005-07-28,13.807,14.594,13.807,14.506,85351,0
2005-07-29,14.603,14.662,14.224,14.662,140442,0
2005-08-01,14.329,15.08,14.116,14.798,188384,0
2005-08-02,14.895,15.439,14.798,15.439,102074,0
2005-08-03,15.518,15.781,15.343,15.528,233916,0
2005-08-04,15.742,15.742,15.099,15.401,191140,0
2005-08-05,15.275,15.665,14.769,15.538,117743,0
2005-08-08,15.626,16.784,15.558,16.483,268618,0
2005-08-09,16.355,17.144,16.257,17.027,338512,0
2005-08-10,17.114,17.35,16.512,16.958,439030,0
2005-08-11,16.958,17.33,16.325,17.283,117767,0
2005-08-12,16.754,17.591,16.62,17.474,203680,0
2005-08-15,17.719,18.05,17.474,17.961,280075,0
2005-08-16,17.894,18.03,17.719,17.825,172443,0
2005-08-17,17.777,18,17.408,17.65,115407,0
2005-08-18,17.561,17.591,16.111,17.203,167551,0
2005-08-19,17.114,18.05,17.114,17.806,169816,0
2005-08-22,18.03,18.05,17.144,17.502,126284,0
2005-08-23,17.511,17.904,17.445,17.777,161039,0
2005-08-24,17.815,18.497,17.521,18.05,276994,0
2005-08-25,18.109,18.974,18.05,18.876,129442,0
2005-08-26,18.992,19.169,18.487,18.585,134797,0
2005-08-29,18.673,18.886,18.331,18.566,188207,0
2005-08-30,19.198,19.258,18.663,18.692,471579,0
2005-08-31,18.925,18.935,18.604,18.79,236408,0
2005-09-01,18.876,19.06,18.751,19.01,234081,0
2005-09-02,19.04,19.278,19.04,19.228,145989,0
2005-09-06,19.278,20.824,19.179,19.441,336211,0
2005-09-07,19.705,20.543,19.471,20.346,211916,0
2005-09-08,20.642,20.804,19.83,20.006,233798,0
2005-09-09,20.006,20.632,19.84,20.171,112520,0
2005-09-12,20.445,20.582,19.967,20.277,235312,0
2005-09-13,20.863,22.149,20.277,21.747,300230,0
2005-09-14,21.428,23.022,21.428,22.644,327024,0
2005-09-15,22.237,23.072,22.237,22.831,253967,0
2005-09-16,22.841,22.964,21.708,22.458,235361,0
2005-09-19,22.683,22.792,21.573,22.324,224631,0
2005-09-20,22.371,22.945,22.334,22.634,163429,0
2005-09-21,22.634,24.446,22.634,24.123,390460,0
2005-09-22,24.222,24.484,22.664,23.268,324386,0
2005-09-23,23.317,23.366,22.664,23.317,215168,0
2005-09-26,23.366,23.551,21.292,21.845,381810,0
2005-09-27,22.351,23.366,21.855,23.012,470265,0
2005-09-28,23.346,24.094,22.546,23.834,282193,0
2005-09-29,24.143,24.143,22.683,23.012,292467,0
2005-09-30,23.471,23.471,22.733,23.032,221568,0
2005-10-03,23.052,24.222,23.032,23.804,279343,0
2005-10-04,24.026,25.312,23.804,25.118,502456,0
2005-10-05,25.108,25.262,22.654,24.055,369719,0
2005-10-06,24.103,24.581,21.904,22.418,325967,0
2005-10-07,22.361,23.268,22.07,22.762,168187,0
2005-10-10,23.052,23.122,22.324,22.438,183777,0
2005-10-11,22.556,23.56,22.487,22.762,241095,0
2005-10-12,23.189,23.452,22.4,22.879,167845,0
2005-10-13,22.879,22.879,19.539,20.804,639788,0
2005-10-14,20.153,22.011,20.055,21.438,259930,0
2005-10-17,21.826,22.119,20.891,21.018,180628,0
2005-10-18,21.67,22.237,20.695,22.119,311882,0
2005-10-19,22.334,22.723,21.428,22.654,225128,0
2005-10-20,22.782,23.258,21.661,21.826,283643,0
2005-10-21,21.992,22.841,21.488,22.821,178509,0
2005-10-24,22.984,23.072,22.821,23.072,184182,0
2005-10-25,22.993,23.461,22.993,23.072,220883,0
2005-10-26,23.169,23.366,22.428,23.218,181025,0
2005-10-27,22.879,23.042,21.359,22.119,338735,0
2005-10-28,22.08,22.188,21.339,22.07,182824,0
2005-10-31,21.904,22.324,21.835,22.218,163377,0
2005-11-01,22.139,22.391,21.233,21.544,226334,0
2005-11-02,21.875,22.011,20.784,21.708,218437,0
2005-11-03,21.507,22.713,21.311,22.149,244905,0
2005-11-04,22.315,22.341,21.952,22.341,185973,0
2005-11-07,22.296,23.694,20.931,21.204,774194,0
2005-11-08,19.86,20.104,19.441,19.616,2275831,0
2005-11-09,19.471,19.685,18.146,19.03,1372244,0
2005-11-10,19.001,19.109,18.712,19.02,408720,0
2005-11-11,19.129,19.471,18.692,19.383,298088,0
2005-11-14,19.228,19.957,19.149,19.86,397954,0
2005-11-15,19.519,19.947,19.519,19.821,190047,0
2005-11-16,19.957,19.957,19.509,19.84,122618,0
2005-11-17,19.907,20.307,19.636,20.201,239701,0
2005-11-18,20.445,20.95,20.326,20.445,199569,0
2005-11-21,20.784,20.784,19.724,19.907,224071,0
2005-11-22,20.143,20.143,19.879,20.113,163347,0
2005-11-23,20.153,20.201,19.471,19.937,197073,0
2005-11-25,20.094,20.094,19.907,19.907,46697,0
2005-11-28,20.006,20.055,19.375,19.84,373118,0
2005-11-29,20.065,20.425,19.887,20.258,147016,0
2005-11-30,20.016,20.642,20.016,20.425,147793,0
2005-12-01,20.744,21.164,20.445,20.891,268066,0
2005-12-02,21.144,21.144,20.006,20.744,176855,0
2005-12-05,20.863,21.516,20.794,21.339,191939,0
2005-12-06,21.564,21.776,21.233,21.349,184854,0
2005-12-07,21.488,21.583,20.998,21.213,159408,0
2005-12-08,21.498,21.583,20.931,21.311,100006,0
2005-12-09,21.516,21.516,20.882,21.418,82261,0
2005-12-12,21.507,22.021,21.252,21.438,167079,0
2005-12-13,21.359,21.796,21.174,21.652,103472,0
2005-12-14,21.418,21.747,21.164,21.498,90584,0
2005-12-15,21.331,22.218,21.223,22.119,373564,0
2005-12-16,22.119,22.526,21.174,21.544,171357,0
2005-12-19,21.448,21.952,20.989,21.233,138397,0
2005-12-20,21.379,21.379,20.075,20.853,170778,0
2005-12-21,20.661,20.989,20.415,20.891,81333,0
2005-12-22,21.085,21.398,20.395,21.331,85245,0
2005-12-23,21.272,21.7,20.385,20.734,89794,0
2005-12-27,21.757,21.914,21.038,21.134,129440,0
2005-12-28,21.302,21.603,20.891,21.164,79362,0
2005-12-29,21.174,21.516,21.028,21.428,52412,0
2005-12-30,21.105,21.516,20.941,21.398,88643,0
2006-01-03,20.834,21.302,20.307,21.124,226912,0
2006-01-04,20.98,22.208,20.98,22.04,132145,0
2006-01-05,21.875,22.526,21.875,22.341,89163,0
2006-01-06,22.594,22.841,22.237,22.546,107493,0
2006-01-09,22.391,23.481,22.391,23.248,237941,0
2006-01-10,23.169,24.055,23.042,23.734,193885,0
2006-01-11,23.94,24.084,23.356,23.871,182974,0
2006-01-12,23.851,24.045,22.634,23.012,129270,0
2006-01-13,23.072,23.744,22.906,23.606,55118,0
2006-01-17,23.616,23.646,22.841,23.337,222714,0
2006-01-18,23.366,23.754,23.102,23.596,167981,0
2006-01-19,23.606,24.339,23.606,24.329,121701,0
2006-01-20,24.339,25.068,23.851,24.484,224497,0
2006-01-23,24.153,24.436,23.861,23.968,120131,0
2006-01-24,24.094,25.955,23.968,24.466,269428,0
2006-01-25,24.261,25.624,23.851,24.63,201296,0
2006-01-26,24.719,25.039,24.329,24.456,178203,0
2006-01-27,24.484,24.581,23.93,24.339,167464,0
2006-01-30,24.522,26.791,24.456,26.586,210480,0
2006-01-31,26.684,27.687,26.684,27.063,249706,0
2006-02-01,26.537,27.26,26.277,27.063,202238,0
2006-02-02,26.91,27.006,26.287,26.517,183436,0
2006-02-03,26.576,27.22,26.459,26.626,110370,0
2006-02-06,26.439,26.92,26.061,26.287,284946,0
2006-02-07,26.187,26.43,25.699,25.965,110162,0
2006-02-08,25.877,26.237,25.817,26.138,110505,0
2006-02-09,26.237,26.801,26.023,26.459,296168,0
2006-02-10,26.326,26.703,24.522,24.66,317994,0
2006-02-13,24.475,24.63,23.606,24.241,257822,0
2006-02-14,24.241,25.699,24.103,25.292,164813,0
2006-02-15,25.468,26.403,25.331,25.847,194511,0
2006-02-16,25.945,26.929,25.758,26.85,171251,0
2006-02-17,26.92,27.063,26.091,26.9,106463,0
2006-02-21,26.771,27.883,26.751,27.481,216485,0
2006-02-22,27.649,27.649,26.041,26.547,166585,0
2006-02-23,26.547,26.9,26.187,26.741,135807,0
2006-02-24,26.929,26.929,26.366,26.771,128866,0
2006-02-27,26.998,26.998,25.556,25.897,220398,0
2006-02-28,25.925,26.547,25.906,26.187,121906,0
2006-03-01,26.375,26.801,26.071,26.675,169587,0
2006-03-02,27.016,27.122,26.82,26.958,102283,0
2006-03-03,26.938,27.053,26.227,26.384,89753,0
2006-03-06,26.237,26.277,24.446,25.098,215458,0
2006-03-07,25.108,25.331,23.842,25.245,142446,0
2006-03-08,25.02,26.287,25.02,25.409,112938,0
2006-03-09,25.389,26.032,25.068,25.661,168258,0
2006-03-10,25.729,26.606,25.118,25.389,94712,0
2006-03-13,25.516,25.536,24.805,24.825,63789,0
2006-03-14,24.882,25.409,24.417,25.282,82665,0
2006-03-15,25.216,25.468,24.902,25.088,42540,0
2006-03-16,25.585,25.585,24.29,24.719,144608,0
2006-03-17,24.67,25.566,24.63,25.38,116783,0
2006-03-20,25.719,27.016,24.388,24.921,192553,0
2006-03-21,24.747,26.336,24.456,25.69,192710,0
2006-03-22,25.652,26.217,24.699,25.039,134202,0
2006-03-23,24.96,25.389,23.871,24.513,200660,0
2006-03-24,24.64,25.409,24.542,25.157,86569,0
2006-03-27,25.197,25.496,24.738,25.38,87632,0
2006-03-28,25.438,26.527,25.438,26.356,324427,0
2006-03-29,26.326,26.665,26.109,26.665,110857,0
2006-03-30,26.596,27.142,26.277,26.375,169316,0
2006-03-31,26.128,26.88,26.128,26.217,115730,0
2006-04-03,26.267,26.771,25.546,26.247,127832,0
2006-04-04,26.366,26.83,25.847,26.412,169550,0
2006-04-05,26.498,26.684,25.837,26.287,65715,0
2006-04-06,26.287,26.694,26.217,26.403,127378,0
2006-04-07,26.537,26.596,25.147,25.634,152600,0
2006-04-10,25.642,26.508,25.458,26.168,98684,0
2006-04-11,26.118,27.501,26.118,26.801,291036,0
2006-04-12,26.576,27.25,26.459,26.675,130274,0
2006-04-13,26.479,26.968,26.479,26.703,83711,0
2006-04-17,26.703,26.948,26.703,26.791,58018,0
2006-04-18,26.948,27.745,26.948,27.745,134951,0
2006-04-19,27.745,27.989,26.646,27.745,284928,0
2006-04-20,27.639,29.594,27.639,29.217,167541,0
2006-04-21,29.663,29.75,28.602,28.834,114835,0
2006-04-24,28.894,28.894,27.735,28.584,166645,0
2006-04-25,28.534,29.517,28.534,28.894,78373,0
2006-04-26,28.808,29.439,28.213,28.405,346316,0
2006-04-27,28.145,28.574,24.513,26.297,516006,0
2006-04-28,25.867,26.138,24.862,26.061,194361,0
2006-05-01,25.566,25.945,24.162,24.805,292042,0
2006-05-02,24.921,25.536,23.297,24.172,266736,0
2006-05-03,23.949,25.02,23.949,24.765,184799,0
2006-05-04,24.709,25.225,24.378,24.532,127161,0
2006-05-05,24.611,25.302,24.436,25.049,95426,0
2006-05-08,24.815,25.216,24.571,24.815,51701,0
2006-05-09,24.63,25.69,24.63,25.361,71496,0
2006-05-10,25.292,25.671,25.118,25.197,100494,0
2006-05-11,25.147,25.749,25.118,25.615,105535,0
2006-05-12,25.38,25.38,24.172,24.835,194207,0
2006-05-15,24.611,24.738,22.526,23.317,235246,0
2006-05-16,23.405,24.67,23.032,24.513,187145,0
2006-05-17,24.349,24.349,23.376,23.968,263747,0
2006-05-18,23.93,24.436,23.834,24.261,172904,0
2006-05-19,24.29,24.719,23.684,24.339,132912,0
2006-05-22,24.133,24.456,23.676,24.339,499666,0
2006-05-23,24.094,25.029,24.094,24.417,160644,0
2006-05-24,24.349,24.571,23.998,24.551,140753,0
2006-05-25,24.329,24.815,24.28,24.699,85689,0
2006-05-26,24.417,25.699,24.417,25.699,81380,0
2006-05-30,25.292,26.675,25.292,25.37,449163,0
2006-05-31,25.321,26.041,25.216,25.605,249006,0
2006-06-01,26.177,26.177,25.098,25.605,219307,0
2006-06-02,25.624,26.287,24.912,25.409,266624,0
2006-06-05,25.292,25.642,24.475,24.611,249015,0
2006-06-06,24.738,24.892,23.405,23.694,146555,0
2006-06-07,23.666,23.881,23.169,23.531,126933,0
2006-06-08,23.471,23.551,21.085,21.904,288978,0
2006-06-09,21.914,23.042,21.914,22.324,205170,0
2006-06-12,22.324,22.428,21.018,21.184,147598,0
2006-06-13,21.095,21.302,19.616,20.143,207972,0
2006-06-14,19.937,20.473,19.636,19.86,171651,0
2006-06-15,19.897,21.418,19.714,21.085,216463,0
2006-06-16,21.028,21.028,20.133,20.592,146116,0
2006-06-19,20.774,20.794,20.113,20.503,212388,0
2006-06-20,20.454,20.695,20.162,20.523,166386,0
2006-06-21,20.464,20.891,20.055,20.533,211989,0
2006-06-22,20.543,20.744,20.268,20.562,145999,0
2006-06-23,20.891,21.516,20.652,21.076,222811,0
2006-06-26,21.076,21.223,20.734,21.028,181027,0
2006-06-27,20.98,21.962,20.98,21.389,259582,0
2006-06-28,21.478,21.885,20.901,21.095,255194,0
2006-06-29,21.144,21.835,20.95,21.737,280951,0
2006-06-30,21.544,21.855,21.164,21.164,2153145,0
2006-07-03,21.144,21.855,21.144,21.708,116567,0
2006-07-05,21.418,22.1,21.243,21.418,269888,0
2006-07-06,21.331,21.992,21.174,21.418,141662,0
2006-07-07,21.339,21.478,20.724,20.814,123187,0
2006-07-10,20.824,21.468,20.652,21.282,106764,0
2006-07-11,21.292,21.292,20.181,20.853,175311,0
2006-07-12,20.632,20.784,19.315,19.471,208296,0
2006-07-13,19.421,19.481,18.312,18.389,226969,0
2006-07-14,18.34,18.643,17.611,17.904,141319,0
2006-07-17,17.796,18.379,17.719,17.748,373809,0
2006-07-18,17.777,19.001,17.631,18.146,332591,0
2006-07-19,19.208,21.048,18.829,20.395,403462,0
2006-07-20,20.366,20.901,19.375,19.451,201163,0
2006-07-21,19.375,19.421,18.653,19.06,168445,0
2006-07-24,19.079,20.016,19.079,19.821,156428,0
2006-07-25,19.49,19.49,17.884,19.218,448230,0
2006-07-26,19.119,19.169,18.244,18.497,305447,0
2006-07-27,18.487,18.712,17.591,17.679,184541,0
2006-07-28,17.719,19.412,17.67,19.218,224618,0
2006-07-31,18.983,19.03,18.244,18.331,217220,0
2006-08-01,18.185,18.273,17.283,17.368,213261,0
2006-08-02,17.388,17.581,17.144,17.263,219889,0
2006-08-03,17.134,18.983,17.134,18.935,346847,0
2006-08-04,19.03,19.109,18.05,18.321,170041,0
2006-08-07,18.156,18.761,18.156,18.497,174548,0
2006-08-08,18.594,19.001,18.293,18.37,243512,0
2006-08-09,18.497,18.624,17.601,17.748,218210,0
2006-08-10,17.631,17.679,17.094,17.243,154770,0
2006-08-11,17.193,17.233,16.267,16.364,184860,0
2006-08-14,16.364,16.938,16.063,16.101,257721,0
2006-08-15,16.287,16.87,16.2,16.522,166624,0
2006-08-16,16.532,17.454,16.492,17.368,108802,0
2006-08-17,17.398,18.05,17.35,17.806,240531,0
2006-08-18,17.913,18.37,17.815,18.36,140016,0
2006-08-21,18.165,18.165,17.786,18.01,191089,0
2006-08-22,18.07,18.614,17.961,18.507,281526,0
2006-08-23,18.517,18.8,18.204,18.527,181257,0
2006-08-24,18.497,18.663,18.09,18.175,175473,0
2006-08-25,18.07,18.312,18.01,18.05,119398,0
2006-08-28,18.05,18.244,17.631,17.99,153963,0
2006-08-29,17.97,18.099,17.502,18,173840,0
2006-08-30,17.923,18.175,17.34,18.01,147944,0
2006-08-31,17.951,18.312,17.757,18,185250,0
2006-09-01,18.08,18.683,18.01,18.517,283495,0
2006-09-05,18.457,20.405,18.36,20.162,306180,0
2006-09-06,19.967,20.006,19.355,19.665,227733,0
2006-09-07,19.481,19.549,19.258,19.383,143411,0
2006-09-08,19.355,19.412,19.179,19.278,200434,0
2006-09-11,19.07,19.149,18.964,18.983,128342,0
2006-09-12,18.916,19.109,18.137,19.001,174248,0
2006-09-13,18.925,19.567,18.867,19.393,93954,0
2006-09-14,19.218,19.481,18.876,19.099,111156,0
2006-09-15,19.278,19.287,18.263,18.566,168074,0
2006-09-18,18.398,18.906,18.234,18.585,104941,0
2006-09-19,18.497,18.507,17.591,18.137,100862,0
2006-09-20,18.214,19.001,18.214,18.624,70477,0
2006-09-21,18.624,18.974,17.913,18.312,148829,0
2006-09-22,18.146,18.303,17.699,17.884,81003,0
2006-09-25,18.08,18.576,17.64,18.321,90225,0
2006-09-26,18.195,18.448,17.786,17.932,245094,0
2006-09-27,17.757,18.321,17.611,17.719,207953,0
2006-09-28,17.709,18.408,17.631,18.04,203124,0
2006-09-29,17.923,18.254,17.492,17.551,170472,0
2006-10-02,17.388,17.521,17.134,17.321,181569,0
2006-10-03,17.183,17.561,16.657,17.388,150899,0
2006-10-04,17.253,17.913,17.044,17.835,75908,0
2006-10-05,17.748,18.77,17.748,18.566,110518,0
2006-10-06,18.379,18.702,18.05,18.398,63594,0
2006-10-09,18.273,18.477,18.02,18.214,113311,0
2006-10-10,18.156,18.408,17.913,18.02,95230,0
2006-10-11,17.874,19.079,17.511,18.829,195258,0
2006-10-12,18.886,20.297,18.876,20.143,248652,0
2006-10-13,20.026,20.513,19.986,20.454,142720,0
2006-10-16,20.445,21.154,19.957,20.622,148485,0
2006-10-17,20.744,20.901,19.714,19.967,311628,0
2006-10-18,19.917,20.764,19.917,20.191,119639,0
2006-10-19,20.006,20.97,20.006,20.685,170775,0
2006-10-20,20.642,20.695,19.957,19.977,136881,0
2006-10-23,20.307,20.366,19.763,20.346,82933,0
2006-10-24,19.907,20.734,19.907,20.533,371825,0
2006-10-25,20.026,20.844,19.947,20.405,128276,0
2006-10-26,20.326,20.734,20.22,20.724,101864,0
2006-10-27,20.553,21.028,20.405,20.921,133718,0
2006-10-30,20.642,21.124,20.562,21.124,239951,0
2006-10-31,21.018,21.737,20.834,21.428,228132,0
2006-11-01,21.408,22.021,21.243,21.69,267177,0
2006-11-02,21.564,21.796,21.339,21.359,310605,0
2006-11-03,21.359,21.564,21.252,21.379,156819,0
2006-11-06,21.525,21.632,21.124,21.184,95311,0
2006-11-07,21.134,21.982,21.095,21.204,107185,0
2006-11-08,21.058,21.428,20.804,21.233,117180,0
2006-11-09,21.398,21.661,20.998,21.339,111176,0
2006-11-10,21.272,21.438,21.018,21.282,108827,0
2006-11-13,21.174,22.168,21.028,22.001,89557,0
2006-11-14,21.962,22.168,21.632,21.952,221452,0
2006-11-15,21.855,23.032,21.855,22.782,122597,0
2006-11-16,22.693,23.228,22.693,23.131,129666,0
2006-11-17,23.199,23.626,22.926,23.511,126298,0
2006-11-20,23.405,23.754,23.238,23.278,188478,0
2006-11-21,23.258,23.784,22.624,22.772,151489,0
2006-11-22,22.683,23.278,22.683,23.16,96358,0
2006-11-24,22.889,23.209,22.772,23.003,24868,0
2006-11-27,22.85,23.012,22.188,22.438,117119,0
2006-11-28,22.296,22.772,22.296,22.743,72723,0
2006-11-29,22.752,22.926,22.536,22.693,94124,0
2006-11-30,22.576,22.802,22.296,22.576,95618,0
2006-12-01,22.497,22.743,21.895,22.624,130041,0
2006-12-04,22.614,23.169,22.614,22.743,125142,0
2006-12-05,22.782,23.032,22.693,23.032,94574,0
2006-12-06,22.869,23.704,22.654,23.461,121844,0
2006-12-07,23.461,23.794,23.461,23.684,59443,0
2006-12-08,23.471,24.29,23.386,24.251,85051,0
2006-12-11,24.153,24.339,23.744,23.764,383021,0
2006-12-12,23.666,23.724,22.208,22.477,172847,0
2006-12-13,22.477,22.993,22.218,22.644,136829,0
2006-12-14,22.624,23.471,22.624,22.899,61253,0
2006-12-15,22.955,23.307,22.654,22.926,129464,0
2006-12-18,22.624,22.993,21.428,21.564,157332,0
2006-12-19,21.564,21.904,21.428,21.708,84168,0
2006-12-20,21.593,22.07,21.488,21.623,96657,0
2006-12-21,21.525,21.603,20.882,21.184,122358,0
2006-12-22,21.105,21.262,20.685,20.744,83513,0
2006-12-26,20.667,21.292,20.667,20.941,93962,0
2006-12-27,20.941,21.564,20.941,21.389,107511,0
2006-12-28,21.282,21.554,20.911,21.085,88622,0
2006-12-29,21.018,21.282,20.201,20.464,103711,0
2007-01-03,20.435,21.124,20.435,20.804,203255,0
2007-01-04,20.661,22.011,20.572,21.865,176569,0
2007-01-05,21.885,22.09,21.302,21.845,174453,0
2007-01-08,21.952,23.102,21.379,22.762,221417,0
2007-01-09,22.889,23.268,22.198,23.16,208721,0
2007-01-10,22.792,22.974,22.198,22.664,158999,0
2007-01-11,22.624,24.805,22.624,23.754,225125,0
2007-01-12,23.646,23.92,23.376,23.834,106161,0
2007-01-16,23.794,24.319,23.461,23.988,128223,0
2007-01-17,23.861,23.94,23.511,23.531,94829,0
2007-01-18,23.248,23.959,23.248,23.551,83677,0
2007-01-19,23.423,24.408,23.248,24.212,133117,0
2007-01-22,24.075,24.241,22.916,24.113,153532,0
2007-01-23,23.901,24.892,22.841,24.581,301172,0
2007-01-24,24.398,24.513,23.288,23.724,261074,0
2007-01-25,23.784,23.824,22.391,22.703,174028,0
2007-01-26,22.703,23.376,22.351,23.278,113258,0
2007-01-29,23.122,23.169,22.477,22.869,164500,0
2007-01-30,22.821,23.092,22.634,23.022,76387,0
2007-01-31,23.022,23.022,22.218,22.371,191398,0
2007-02-01,22.418,22.993,22.208,22.516,358453,0
2007-02-02,22.536,23.596,22.536,23.366,181653,0
2007-02-05,23.317,23.452,22.869,23.327,111676,0
2007-02-06,23.366,23.656,23.258,23.56,158271,0
2007-02-07,23.57,23.814,23.433,23.676,68095,0
2007-02-08,23.521,23.842,23.521,23.684,47839,0
2007-02-09,23.616,23.744,22.993,23.112,80989,0
2007-02-12,22.926,23.258,22.926,23.131,36848,0
2007-02-13,23.112,24.299,23.112,24.29,95709,0
2007-02-14,24.241,24.591,23.616,23.804,94568,0
2007-02-15,23.881,24.368,23.871,24.339,94298,0
2007-02-16,24.329,24.339,23.988,24.222,82499,0
2007-02-20,24.299,24.368,24.007,24.299,184509,0
2007-02-21,24.123,24.902,24.123,24.747,100380,0
2007-02-22,24.68,25.029,24.63,25,103087,0
2007-02-23,24.882,24.941,24.202,24.436,49845,0
2007-02-26,24.358,24.621,23.998,24.571,74593,0
2007-02-27,24.299,24.299,22.361,23.179,158769,0
2007-02-28,23.15,23.218,22.536,22.585,121353,0
2007-03-01,22.334,22.926,22.06,22.391,65185,0
2007-03-02,22.198,22.693,21.564,21.603,104045,0
2007-03-05,21.498,22.129,20.794,20.873,126885,0
2007-03-06,20.98,21.972,20.95,21.747,82701,0
2007-03-07,21.7,22.04,21.498,21.796,149327,0
2007-03-08,21.923,22.4,21.757,22.227,90973,0
2007-03-09,22.516,22.614,21.786,22.001,61640,0
2007-03-12,21.904,22.341,21.623,21.68,102131,0
2007-03-13,21.583,21.69,20.395,20.553,143964,0
2007-03-14,20.592,21.204,20.553,20.96,99870,0
2007-03-15,20.911,21.076,20.258,20.572,101081,0
2007-03-16,20.543,20.784,20.104,20.317,275709,0
2007-03-19,20.642,21.124,20.336,20.774,216896,0
2007-03-20,20.652,21.095,20.632,20.704,245156,0
2007-03-21,20.754,21.389,20.602,21.213,204093,0
2007-03-22,21.243,21.554,21.038,21.516,174251,0
2007-03-23,21.438,21.67,21.243,21.418,190394,0
2007-03-26,21.369,21.68,20.941,21.379,117850,0
2007-03-27,21.311,21.593,21.058,21.498,145315,0
2007-03-28,21.302,21.632,20.844,21.223,456498,0
2007-03-29,21.408,22.129,21.339,22.021,136348,0
2007-03-30,21.895,22.198,21.321,21.796,134491,0
2007-04-02,21.796,22.159,21.448,21.826,60702,0
2007-04-03,21.952,21.952,21.534,21.7,159543,0
2007-04-04,21.632,22.227,21.632,22.198,91921,0
2007-04-05,22.139,22.247,21.623,21.68,68727,0
2007-04-09,21.67,22.477,21.67,22.315,276292,0
2007-04-10,22.351,22.604,22.11,22.159,77827,0
2007-04-11,22.09,22.208,21.262,21.468,125553,0
2007-04-12,21.498,23.169,21.478,22.964,226258,0
2007-04-13,23.042,23.189,22.733,23.072,114081,0
2007-04-16,23.14,23.968,23.102,23.93,102512,0
2007-04-17,23.851,23.851,23.179,23.676,149625,0
2007-04-18,23.616,23.616,22.984,23.179,121970,0
2007-04-19,23.012,23.871,22.926,23.337,121569,0
2007-04-20,23.676,24.621,23.433,24.475,170178,0
2007-04-23,24.601,24.601,23.91,24.153,80135,0
2007-04-24,24.251,24.27,23.784,24.143,129033,0
2007-04-25,24.27,24.542,24.094,24.378,154341,0
2007-04-26,24.299,24.912,24.055,24.912,83829,0
2007-04-27,24.825,24.921,23.881,24.162,128360,0
2007-04-30,24.172,24.309,23.94,24.103,136046,0
2007-05-01,24.103,24.329,23.724,24.143,79837,0
2007-05-02,24.103,24.63,24.084,24.28,166024,0
2007-05-03,24.319,24.775,23.881,24.63,159350,0
2007-05-04,24.738,25.049,24.65,24.99,123541,0
2007-05-07,24.951,25,24.446,24.581,75002,0
2007-05-08,24.408,24.542,23.842,24.417,81164,0
2007-05-09,24.251,24.912,24.162,24.805,76812,0
2007-05-10,24.551,24.719,23.891,24.103,98252,0
2007-05-11,24.212,24.581,24.016,24.251,75742,0
2007-05-14,24.182,24.532,23.988,24.202,70357,0
2007-05-15,24.153,24.504,23.851,24.007,71894,0
2007-05-16,24.045,24.133,23.636,23.901,85646,0
2007-05-17,23.794,23.881,23.14,23.491,82048,0
2007-05-18,23.541,23.834,23.218,23.636,55804,0
2007-05-21,23.56,24.815,23.521,24.815,99741,0
2007-05-22,24.601,25.906,24.358,25.837,190167,0
2007-05-23,25.817,26.656,25.566,26.091,355105,0
2007-05-24,26.118,26.469,24.921,25.351,193459,0
2007-05-25,25.409,26.557,25.147,26.43,234934,0
2007-05-29,29.011,30.959,28.115,28.864,994833,0
2007-05-30,28.405,29.487,28.242,29.207,848663,0
2007-05-31,29.207,29.256,28.74,29.207,572179,0
2007-06-01,29.333,29.555,28.74,28.923,367461,0
2007-06-04,28.874,29.693,28.874,29.391,269319,0
2007-06-05,29.304,30.081,29.05,30.013,338182,0
2007-06-06,29.741,29.947,28.544,28.981,226336,0
2007-06-07,28.798,28.933,28.193,28.282,165979,0
2007-06-08,28.125,29.487,27.893,29.343,158332,0
2007-06-11,29.207,29.333,28.494,28.874,203176,0
2007-06-12,28.651,28.864,27.913,27.941,233272,0
2007-06-13,28.086,28.554,27.491,28.223,228572,0
2007-06-14,28.223,29.068,28.046,28.076,160977,0
2007-06-15,28.622,29.285,28.385,29.177,243295,0
2007-06-18,29.207,29.285,28.612,29.118,164528,0
2007-06-19,28.981,30.131,28.981,29.79,219080,0
2007-06-20,29.993,30.141,29.323,29.372,237073,0
2007-06-21,29.158,29.372,28.435,29.138,149039,0
2007-06-22,29.02,31.059,28.825,30.326,671915,0
2007-06-25,30.326,32.643,29.77,32.126,555915,0
2007-06-26,31.689,32.37,29.574,30.365,531522,0
2007-06-27,30.003,32.788,29.236,32.603,471542,0
2007-06-28,32.493,32.751,31.465,31.522,189442,0
2007-06-29,31.631,32.322,31.239,31.347,144181,0
2007-07-02,31.728,33.344,31.709,32.76,299311,0
2007-07-03,32.76,33.215,32.274,32.513,116843,0
2007-07-05,32.513,33.042,31.883,32.983,262272,0
2007-07-06,33.098,33.118,32.417,33.118,146560,0
2007-07-09,33.315,33.392,32.274,32.818,168933,0
2007-07-10,32.573,32.934,31.785,31.98,128042,0
2007-07-11,32.107,32.399,31.552,31.813,169135,0
2007-07-12,30.491,32.126,30.365,31.941,296088,0
2007-07-13,31.941,32.623,31.756,32.513,112357,0
2007-07-16,32.264,32.437,31.522,31.794,116907,0
2007-07-17,31.853,31.922,31.209,31.327,150167,0
2007-07-18,31.199,31.738,30.684,31.106,123228,0
2007-07-19,31.277,31.863,31.098,31.327,180677,0
2007-07-20,31.15,31.189,29.4,29.732,252460,0
2007-07-23,29.79,30.772,29.79,30.181,200063,0
2007-07-24,29.468,29.683,26.929,27.23,606330,0
2007-07-25,27.893,27.97,26.138,26.665,529236,0
2007-07-26,26.109,26.109,24.941,25,584960,0
2007-07-27,25.02,25.642,24.921,25.01,493074,0
2007-07-30,24.951,26.148,24.825,25.556,312635,0
2007-07-31,26.004,26.422,24.921,24.97,247372,0
2007-08-01,24.951,26.527,24.882,25.837,280739,0
2007-08-02,26.091,26.517,25.409,25.935,363140,0
2007-08-03,26.023,26.557,24.349,24.408,214293,0
2007-08-06,24.475,24.775,22.585,24.408,562690,0
2007-08-07,24.172,25.157,23.704,24.378,310925,0
2007-08-08,24.689,25.994,23.814,25.837,438127,0
2007-08-09,25.302,25.546,22.428,23.94,535114,0
2007-08-10,23.395,27.501,23.366,26.83,366008,0
2007-08-13,27.152,28.474,25.225,25.468,306072,0
2007-08-14,25.729,25.729,23.579,23.694,308339,0
2007-08-15,23.616,24.094,22.955,22.974,202825,0
2007-08-16,22.955,23.366,21.952,22.841,240034,0
2007-08-17,23.851,24.709,23.307,24.309,178154,0
2007-08-20,24.611,25.847,24.339,25.634,161000,0
2007-08-21,25.556,25.945,24.96,25.506,133273,0
2007-08-22,25.867,26.118,25.245,25.798,113215,0
2007-08-23,26.071,26.277,25.506,25.739,132852,0
2007-08-24,25.867,26.527,25.321,26.412,77524,0
2007-08-27,26.366,26.393,25.661,26.041,60047,0
2007-08-28,25.808,26.081,25.245,25.361,119909,0
2007-08-29,25.634,26.527,25.312,26.439,134461,0
2007-08-30,26.118,26.684,26.071,26.247,64279,0
2007-08-31,26.732,26.732,26.158,26.449,73014,0
2007-09-04,26.393,26.722,26.168,26.439,91788,0
2007-09-05,26.217,26.732,26.207,26.403,111235,0
2007-09-06,26.596,26.656,26.317,26.384,59705,0
2007-09-07,26.014,26.158,24.65,24.719,126568,0
2007-09-10,24.853,25.216,23.57,24.261,88545,0
2007-09-11,24.484,25.059,24.007,24.368,140648,0
2007-09-12,24.261,24.729,23.694,23.734,61105,0
2007-09-13,23.978,24.621,23.413,23.626,94861,0
2007-09-14,23.395,23.94,23.366,23.842,84624,0
2007-09-17,23.824,23.824,22.634,23.072,244215,0
2007-09-18,23.288,25.575,23.092,25.282,162516,0
2007-09-19,25.556,26.393,25.399,26.014,118468,0
2007-09-20,25.984,26.237,25.216,25.556,65105,0
2007-09-21,25.798,26.703,25.595,26.032,160076,0
2007-09-24,25.974,26.517,25.216,25.216,85151,0
2007-09-25,24.98,26.071,24.912,25.098,81339,0
2007-09-26,25.37,26.307,24.941,25.272,109340,0
2007-09-27,25.38,25.458,24.446,25.059,102180,0
2007-09-28,25.088,25.088,24.065,24.231,154538,0
2007-10-01,24.231,24.921,23.901,24.805,220167,0
2007-10-02,24.931,26.138,24.591,26.1,187561,0
2007-10-03,25.906,26.023,24.65,24.835,199197,0
2007-10-04,24.99,25.827,24.63,25.652,147250,0
2007-10-05,25.798,26.469,25.458,26.469,186015,0
2007-10-08,26.469,26.469,25.699,26.287,141469,0
2007-10-09,26.498,26.606,25.897,26.336,175055,0
2007-10-10,26.177,26.517,25.118,25.749,131880,0
2007-10-11,26.023,26.023,24.143,24.319,144599,0
2007-10-12,24.309,26.032,24.299,25.749,142376,0
2007-10-15,25.709,26.375,25.206,25.438,138760,0
2007-10-16,25.312,25.935,25.108,25.526,79726,0
2007-10-17,25.925,26.109,24.902,25.468,113937,0
2007-10-18,25.262,26.158,25.147,25.887,101198,0
2007-10-19,25.857,25.857,24.172,24.212,115004,0
2007-10-22,24.212,25.187,23.814,25.039,123288,0
2007-10-23,26.237,30.032,25.994,29.4,518702,0
2007-10-24,29.294,29.633,28.331,28.544,269128,0
2007-10-25,28.701,30.385,28.701,30.229,316470,0
2007-10-26,30.181,31.277,30.052,30.724,141450,0
2007-10-29,30.951,31.833,30.802,30.979,180176,0
2007-10-30,30.782,31.843,30.782,31.591,141110,0
2007-10-31,31.843,32.779,31.179,32.303,167494,0
2007-11-01,31.766,32.068,30.921,31.229,309626,0
2007-11-02,31.67,31.689,30.959,31.465,198523,0
2007-11-05,31.16,31.591,30.762,30.969,276580,0
2007-11-06,31.456,31.513,30.871,31.436,274292,0
2007-11-07,30.891,31.297,30.461,30.511,244267,0
2007-11-08,30.724,30.999,29.84,30.306,379362,0
2007-11-09,29.77,31.029,29.236,30.121,363407,0
2007-11-12,29.937,30.365,29.138,29.43,166176,0
2007-11-13,29.917,30.219,29.167,29.439,348455,0
2007-11-14,29.565,29.594,28.834,28.933,498866,0
2007-11-15,28.854,29.285,28.096,28.514,222856,0
2007-11-16,28.701,28.933,28.046,28.484,157101,0
2007-11-19,28.125,28.262,27.413,27.561,185651,0
2007-11-20,27.521,27.98,27.122,27.725,188437,0
2007-11-21,27.511,28.135,26.88,27.112,123298,0
2007-11-23,27.112,28.242,27.112,27.98,45727,0
2007-11-26,27.687,28.331,27.385,27.481,291360,0
2007-11-27,27.658,28.825,27.658,28.494,245462,0
2007-11-28,28.874,29.693,28.272,29.594,392927,0
2007-11-29,29.527,30.558,29.353,30.326,217939,0
2007-11-30,30.832,30.959,29.84,30.296,324810,0
2007-12-03,30.239,30.365,29.256,29.265,85520,0
2007-12-04,28.701,29.03,28.165,28.474,160636,0
2007-12-05,29.177,29.304,28.73,29.217,173089,0
2007-12-06,29.158,30.567,29.158,30.442,209081,0
2007-12-07,31.504,31.504,30.171,30.762,166968,0
2007-12-10,30.822,30.822,30.375,30.626,133070,0
2007-12-11,30.714,31.199,29.927,30.003,214055,0
2007-12-12,30.665,30.851,30.161,30.385,272343,0
2007-12-13,29.927,31.069,29.869,30.851,239305,0
2007-12-14,30.229,30.733,29.236,29.693,214642,0
2007-12-17,29.693,30.248,29.333,29.887,222527,0
2007-12-18,30.423,31.446,28.933,30.539,220251,0
2007-12-19,30.423,31.465,30.209,31.397,150577,0
2007-12-20,31.641,32.613,31.069,32.563,198478,0
2007-12-21,32.37,32.702,31.941,32.332,380173,0
2007-12-24,32.613,32.613,31.426,31.893,113230,0
2007-12-26,31.561,32.954,31.179,32.896,224141,0
2007-12-27,32.808,32.896,31.446,31.475,162013,0
2007-12-28,32.019,32.493,31.651,32.077,176163,0
2007-12-31,31.941,32.456,30.704,31.756,219066,0
2008-01-02,31.794,31.823,29.497,30.365,328326,0
2008-01-03,30.423,30.423,28.914,28.914,496470,0
2008-01-04,28.798,29.207,26.958,27.034,306616,0
2008-01-07,27.25,27.385,25.69,26.586,416827,0
2008-01-08,26.713,27.442,25.887,25.935,244247,0
2008-01-09,25.925,26.1,24.532,25.167,488530,0
2008-01-10,24.795,25.605,24.475,25.118,289864,0
2008-01-11,24.97,25.595,23.92,23.92,238434,0
2008-01-14,24.222,24.853,24.222,24.66,303989,0
2008-01-15,24.27,24.64,23.656,24.016,197844,0
2008-01-16,23.94,24.621,23.268,23.94,217554,0
2008-01-17,24.035,24.162,21.885,22.11,257571,0
2008-01-18,22.624,23.042,22.208,22.585,516803,0
2008-01-22,21.564,23.169,21.458,22.879,294970,0
2008-01-23,21.796,24.66,21.418,24.329,558665,0
2008-01-24,24.532,25.798,24.162,24.532,741672,0
2008-01-25,24.99,24.99,23.307,23.949,466822,0
2008-01-28,23.92,24.504,23.366,24.261,385759,0
2008-01-29,24.456,24.561,23.784,24.29,378113,0
2008-01-30,24.065,24.902,23.744,24.339,575062,0
2008-01-31,24.084,25.216,23.871,24.892,386372,0
2008-02-01,25.206,27.21,24.709,27.063,456121,0
2008-02-04,26.938,27.338,26.557,26.684,297895,0
2008-02-05,26.517,26.626,25.867,25.994,348089,0
2008-02-06,26.257,27.735,26.247,27.24,359130,0
2008-02-07,26.771,28.444,26.004,28.076,512259,0
2008-02-08,27.951,28.086,27.367,27.619,309256,0
2008-02-11,27.599,28.701,27.591,28.464,214461,0
2008-02-12,28.671,28.671,27.462,27.725,366366,0
2008-02-13,28.096,29.42,27.794,29.363,441583,0
2008-02-14,29.487,29.487,28.027,28.425,343921,0
2008-02-15,28.165,28.165,26.85,27.442,333207,0
2008-02-19,27.833,29.382,27.667,28.798,258105,0
2008-02-20,28.544,29.227,28.056,29.148,298636,0
2008-02-21,29.323,30.181,28.554,28.77,372348,0
2008-02-22,28.864,28.981,27.471,28.544,391232,0
2008-02-25,28.405,29.382,28.193,29.323,199665,0
2008-02-26,29.068,29.77,28.504,28.894,247529,0
2008-02-27,28.584,30.003,28.584,29.584,297430,0
2008-02-28,29.098,30.052,27.423,28.904,255926,0
2008-02-29,28.612,28.622,27.725,27.883,206871,0
2008-03-03,27.843,29.03,27.501,28.203,233588,0
2008-03-04,27.883,28.135,27.112,27.725,385730,0
2008-03-05,27.932,28.593,27.745,28.425,202846,0
2008-03-06,28.242,28.574,27.016,27.016,225684,0
2008-03-07,26.656,26.82,25.906,26.366,118477,0
2008-03-10,26.366,26.384,25.361,25.409,196577,0
2008-03-11,26.177,27.814,26.032,27.774,277790,0
2008-03-12,27.833,28.72,27.403,28.086,191409,0
2008-03-13,27.706,29.391,27.442,28.76,248242,0
2008-03-14,29.068,29.068,27.481,28.175,231969,0
2008-03-17,27.308,28.444,26.781,27.745,305388,0
2008-03-18,28.464,28.514,27.072,28.405,194058,0
2008-03-19,28.681,29.382,26.86,27.462,187204,0
2008-03-20,27.804,28.223,26.958,27.873,395987,0
2008-03-24,28.037,29.207,27.923,29.148,209632,0
2008-03-25,29.197,30.181,28.73,30.003,250587,0
2008-03-26,29.8,29.887,29.068,29.683,209866,0
2008-03-27,29.693,30.491,29.42,30.181,258640,0
2008-03-28,30.171,30.511,29.947,30.131,179408,0
2008-03-31,30.267,30.471,29.574,30.161,338806,0
2008-04-01,30.151,31.049,30.151,30.959,465550,0
2008-04-02,30.891,31.456,30.772,31.15,210693,0
2008-04-03,30.891,31.601,30.891,31.219,166971,0
2008-04-04,31.465,31.532,30.959,31.307,191524,0
2008-04-07,31.504,31.961,31.019,31.257,167838,0
2008-04-08,30.951,32,30.762,31.267,77394,0
2008-04-09,31.377,31.504,29.77,30.023,158239,0
2008-04-10,30.071,30.762,29.937,30.248,155093,0
2008-04-11,29.83,29.993,28.331,28.622,139768,0
2008-04-14,28.504,28.981,28.494,28.554,158542,0
2008-04-15,28.808,29.167,28.242,29.167,137366,0
2008-04-16,29.372,30.239,29.118,29.907,173660,0
2008-04-17,29.382,29.937,29.078,29.497,103796,0
2008-04-18,30.171,31.465,29.927,30.969,357397,0
2008-04-21,30.772,31.494,30.576,30.931,167213,0
2008-04-22,28.981,30.042,27.308,28.232,413929,0
2008-04-23,28.36,28.681,27.318,28.017,166911,0
2008-04-24,28.125,29.76,27.26,29.138,237146,0
2008-04-25,29.275,30.442,28.671,28.788,386304,0
2008-04-28,28.72,28.844,27.893,28.282,247214,0
2008-04-29,28.311,28.311,27.25,27.667,280145,0
2008-04-30,27.794,28.321,27.328,27.561,200457,0
2008-05-01,27.599,28.923,27.581,28.72,316749,0
2008-05-02,28.951,29.05,28.524,28.711,204400,0
2008-05-05,28.534,29.167,28.534,28.854,190342,0
2008-05-06,28.671,28.914,28.341,28.798,84107,0
2008-05-07,28.798,28.961,27.201,27.26,87786,0
2008-05-08,27.423,28.951,27.082,27.649,252147,0
2008-05-09,27.328,28.593,27.328,27.873,122823,0
2008-05-12,27.98,28.282,27.893,28.223,118447,0
2008-05-13,28.272,28.341,27.96,28.282,234605,0
2008-05-14,28.302,28.612,28.115,28.184,209570,0
2008-05-15,28.155,28.671,27.923,28.223,202631,0
2008-05-16,28.331,28.37,27.843,28.037,184114,0
2008-05-19,27.97,28.76,27.318,27.413,211651,0
2008-05-20,27.24,27.677,27.025,27.481,168162,0
2008-05-21,27.481,28.311,26.403,26.722,255566,0
2008-05-22,28.282,29.108,27.072,27.318,418360,0
2008-05-23,27.072,27.989,27.072,27.687,290801,0
2008-05-27,27.658,27.873,27.172,27.696,367669,0
2008-05-28,27.541,27.725,27.26,27.541,174581,0
2008-05-29,27.511,27.989,27.122,27.289,189129,0
2008-05-30,27.367,27.923,27.152,27.755,271126,0
2008-06-02,27.706,27.923,26.449,26.82,176731,0
2008-06-03,27.016,27.687,26.488,26.781,226934,0
2008-06-04,26.713,27.375,26.537,27.082,202246,0
2008-06-05,27.112,27.853,27.082,27.609,135567,0
2008-06-06,27.452,27.843,26.051,26.061,84351,0
2008-06-09,26.091,26.277,25.468,25.719,117163,0
2008-06-10,25.477,26.665,25.341,25.438,179514,0
2008-06-11,25.419,25.506,24.755,24.755,133165,0
2008-06-12,25.02,25.788,24.912,24.912,97790,0
2008-06-13,25.262,25.69,25,25.506,90733,0
2008-06-16,25.458,25.652,24.475,25.652,310439,0
2008-06-17,25.68,26.346,25.526,26.287,207861,0
2008-06-18,26.1,26.508,25.798,26.267,192546,0
2008-06-19,26.247,26.616,26.014,26.596,106055,0
2008-06-20,26.384,26.412,25.699,25.847,201969,0
2008-06-23,25.994,26.326,25.68,25.857,107591,0
2008-06-24,25.605,25.605,24.912,25.029,192142,0
2008-06-25,25.088,25.798,25.088,25.605,203042,0
2008-06-26,25.245,25.272,24.466,24.611,134281,0
2008-06-27,24.542,25.108,23.834,24.084,392038,0
2008-06-30,24.045,24.045,23.413,23.442,167517,0
2008-07-01,23.337,23.531,22.604,23.395,301038,0
2008-07-02,23.288,23.471,22.03,22.556,224445,0
2008-07-03,22.644,23.112,22.341,22.654,59902,0
2008-07-07,22.821,23.122,21.488,21.516,271449,0
2008-07-08,21.507,22.1,21.076,21.418,545275,0
2008-07-09,21.252,22.129,20.814,20.873,240556,0
2008-07-10,20.931,21.458,20.901,21.321,172262,0
2008-07-11,21.085,21.776,20.724,21.564,143663,0
2008-07-14,21.796,21.796,21.105,21.468,148425,0
2008-07-15,21.194,22.011,20.804,21.458,103109,0
2008-07-16,21.544,21.7,21.038,21.418,139433,0
2008-07-17,21.488,21.895,21.174,21.875,189722,0
2008-07-18,21.895,22.237,21.895,22.1,129878,0
2008-07-21,22.227,23.082,22.227,22.926,126149,0
2008-07-22,22.762,23.988,22.703,23.93,165987,0
2008-07-23,23.978,24.27,23.386,23.804,190454,0
2008-07-24,23.998,24.182,22.831,22.831,497207,0
2008-07-25,23.228,24.738,22.916,24.436,223397,0
2008-07-28,24.299,24.551,23.959,24.143,149468,0
2008-07-29,24.27,25.127,24.241,24.921,116647,0
2008-07-30,25.01,25.798,24.571,25.468,152883,0
2008-07-31,25.098,25.409,24.941,25.029,92440,0
2008-08-01,25.206,25.642,24.921,25.059,120398,0
2008-08-04,24.99,25.758,24.446,24.621,180204,0
2008-08-05,25.078,26.297,24.65,26.217,233575,0
2008-08-06,26.1,27.172,25.739,26.656,157071,0
2008-08-07,26.326,26.781,25.419,25.837,120388,0
2008-08-08,25.699,26.665,25.458,26.449,133580,0
2008-08-11,26.449,28.046,26.366,27.843,176793,0
2008-08-12,27.667,27.755,27.201,27.551,116807,0
2008-08-13,27.432,28.395,26.326,28.184,178656,0
2008-08-14,28.076,28.933,27.941,28.798,81424,0
2008-08-15,29.088,29.343,27.932,28.494,179519,0
2008-08-18,28.711,28.711,28.086,28.444,152343,0
2008-08-19,28.155,28.454,27.561,27.599,126045,0
2008-08-20,27.658,28.232,27.561,27.98,176775,0
2008-08-21,27.784,28.115,27.649,27.823,79010,0
2008-08-22,27.97,28.066,27.531,27.541,155858,0
2008-08-25,27.432,27.784,26.586,26.616,106702,0
2008-08-26,26.656,27.658,26.527,26.694,75807,0
2008-08-27,26.751,26.89,26.422,26.751,76600,0
2008-08-28,26.968,27.338,26.656,27.025,116107,0
2008-08-29,26.958,27.318,26.297,26.566,88252,0
2008-09-02,27.072,27.24,25.857,26.071,86190,0
2008-09-03,26.041,26.527,25.157,25.341,192583,0
2008-09-04,25.088,25.088,23.851,24.153,112694,0
2008-09-05,23.998,24.172,23.082,23.656,123332,0
2008-09-08,24.153,24.892,23.676,23.94,198406,0
2008-09-09,23.901,24.065,22.188,22.188,193487,0
2008-09-10,22.624,22.733,22.09,22.139,203319,0
2008-09-11,21.982,23.042,21.747,23.022,127486,0
2008-09-12,22.926,23.579,22.381,23.541,124449,0
2008-09-15,22.889,23.626,22.585,23.122,153300,0
2008-09-16,23.346,24.504,22.634,24.408,184727,0
2008-09-17,24.007,24.466,22.772,23.092,423127,0
2008-09-18,23.551,24.368,22.644,24.172,282887,0
2008-09-19,24.862,26.85,24.251,25.837,355300,0
2008-09-22,25.526,25.798,24.504,24.68,167125,0
2008-09-23,24.66,25.566,24.29,24.522,174579,0
2008-09-24,24.532,25.634,24.026,24.299,146732,0
2008-09-25,24.456,24.931,24.035,24.349,115839,0
2008-09-26,24.045,24.29,23.189,24.28,241344,0
2008-09-29,23.774,23.774,21.737,22.08,164342,0
2008-09-30,22.391,23.122,22.188,22.945,258191,0
2008-10-01,22.723,23.062,22.05,22.683,113784,0
2008-10-02,22.556,22.879,21.233,21.525,189367,0
2008-10-03,21.845,22.247,19.636,19.734,220890,0
2008-10-06,19.375,19.714,17.213,18.634,823285,0
2008-10-07,18.557,18.867,17.611,17.874,335053,0
2008-10-08,17.483,18.35,16.794,17.719,1409765,0
2008-10-09,18.08,18.497,16.325,16.355,281609,0
2008-10-10,15.528,17.164,14.476,16.745,372942,0
2008-10-13,17.464,18.165,17.183,17.679,364506,0
2008-10-14,18.254,18.722,17.293,17.825,332568,0
2008-10-15,17.67,18.156,15.294,15.401,186629,0
2008-10-16,15.597,16.745,14.837,16.657,339332,0
2008-10-17,15.917,18.204,15.372,16.091,303915,0
2008-10-20,16.219,16.562,15.391,16.512,179653,0
2008-10-21,16.248,16.502,15.109,15.245,326057,0
2008-10-22,15.119,15.207,13.269,13.787,237783,0
2008-10-23,13.874,14.234,13.309,14.047,407948,0
2008-10-24,12.957,13.152,11.498,12.675,312023,0
2008-10-27,12.422,13.19,11.868,11.916,253956,0
2008-10-28,12.249,13.309,11.683,13.309,274060,0
2008-10-29,13.23,13.309,12.229,12.326,316005,0
2008-10-30,12.753,12.977,12.326,12.832,193745,0
2008-10-31,12.743,13.777,12.461,13.669,247484,0
2008-11-03,13.57,13.777,13.104,13.659,262152,0
2008-11-04,14.017,14.037,13.036,13.57,236975,0
2008-11-05,13.531,14.214,13.026,13.095,250511,0
2008-11-06,13.016,13.561,12.675,12.861,294222,0
2008-11-07,13.016,13.21,12.11,12.402,180257,0
2008-11-10,12.724,12.967,11.693,11.925,182289,0
2008-11-11,11.8,12.307,11.379,11.673,153317,0
2008-11-12,11.488,12.12,10.564,10.611,169986,0
2008-11-13,10.67,12.374,10.377,12.287,207952,0
2008-11-14,12.08,12.08,10.66,10.865,182605,0
2008-11-17,10.796,11.301,10.377,10.67,164550,0
2008-11-18,10.689,11.215,10.203,10.835,175993,0
2008-11-19,10.796,10.915,10.077,10.222,175571,0
2008-11-20,9.929,10.534,8.898,8.9467,211151,0
2008-11-21,9.1316,9.842,8.6059,9.717,154137,0
2008-11-24,9.852,11.05,9.832,10.611,142837,0
2008-11-25,10.739,10.739,9.891,10.574,151201,0
2008-11-26,10.241,11.713,10.037,11.643,163766,0
2008-11-28,11.419,11.693,11.068,11.409,41329,0
2008-12-01,11.011,11.683,9.891,9.959,159332,0
2008-12-02,10.231,10.963,9.842,10.915,204968,0
2008-12-03,10.504,11.943,10.504,11.538,155624,0
2008-12-04,11.359,11.972,10.963,11.321,257215,0
2008-12-05,11.321,12.04,11.118,12.031,170592,0
2008-12-08,12.179,13.386,11.887,12.93,173992,0
2008-12-09,12.802,13.531,11.165,11.742,218121,0
2008-12-10,11.858,12.861,11.858,12.307,90860,0
2008-12-11,12.05,12.743,11.469,11.703,111310,0
2008-12-12,11.469,12.538,11.439,12.538,86009,0
2008-12-15,12.596,12.832,11.953,12.297,83594,0
2008-12-16,12.538,12.881,12.06,12.753,212160,0
2008-12-17,12.655,13.22,12.655,12.841,186178,0
2008-12-18,12.782,13.279,12.384,12.695,153681,0
2008-12-19,13.095,14.358,12.442,13.376,200964,0
2008-12-22,13.454,13.707,13.104,13.6,199000,0
2008-12-23,13.649,14.056,12.996,13.171,123221,0
2008-12-24,13.23,13.912,13.162,13.787,35073,0
2008-12-26,13.807,13.807,12.947,13.58,46730,0
2008-12-29,13.512,13.609,12.354,12.529,198616,0
2008-12-30,12.695,13.085,12.51,13.006,162155,0
2008-12-31,13.026,13.697,13.026,13.289,262563,0
2009-01-02,13.494,14.204,13.424,14.106,135720,0
2009-01-05,14.066,15.09,13.998,14.962,138206,0
2009-01-06,15.099,15.821,14.855,15.226,100336,0
2009-01-07,14.982,15.284,13.26,13.747,264809,0
2009-01-08,13.619,13.767,13.299,13.687,136390,0
2009-01-09,13.649,13.902,13.279,13.356,107912,0
2009-01-12,13.319,13.338,12.616,12.792,164003,0
2009-01-13,12.802,13.309,12.705,12.939,94947,0
2009-01-14,12.695,13.143,11.878,12.021,105853,0
2009-01-15,11.972,12.724,11.79,12.695,145373,0
2009-01-16,12.812,12.812,11.925,12.51,177490,0
2009-01-20,12.268,12.354,11.127,11.165,179605,0
2009-01-21,11.321,11.663,10.895,11.409,230628,0
2009-01-22,12.881,14.234,12.596,12.812,445665,0
2009-01-23,12.49,13.095,12.14,12.326,214591,0
2009-01-26,12.316,13.26,12.219,13.18,257766,0
2009-01-27,13.2,13.347,12.812,13.123,183620,0
2009-01-28,13.347,14.047,13.045,13.687,148005,0
2009-01-29,13.58,13.58,12.394,12.743,162863,0
2009-01-30,12.861,12.957,12.189,12.384,117872,0
2009-02-02,12.14,12.5,12.021,12.229,171406,0
2009-02-03,12.268,12.344,12.1,12.169,175407,0
2009-02-04,12.16,12.568,11.594,11.78,115566,0
2009-02-05,11.713,12.326,11.594,12.021,183955,0
2009-02-06,11.972,12.5,11.925,12.14,181797,0
2009-02-09,12.021,12.49,11.81,12.08,193951,0
2009-02-10,11.953,12.412,11.136,11.165,183775,0
2009-02-11,11.205,11.614,10.689,11.136,107721,0
2009-02-12,10.954,11.156,10.405,11.078,142402,0
2009-02-13,10.982,11.04,10.514,10.679,118983,0
2009-02-17,10.29,10.611,9.881,10.027,267607,0
2009-02-18,10.203,10.31,9.785,9.813,158717,0
2009-02-19,9.987,10.193,9.542,9.552,96090,0
2009-02-20,9.4824,9.647,9.1122,9.2485,178550,0
2009-02-23,9.3941,9.522,8.3529,8.4599,407412,0
2009-02-24,8.5671,9.522,8.5671,9.2678,191475,0
2009-02-25,9.1706,9.3163,8.3431,8.7034,192939,0
2009-02-26,8.7423,9.1609,8.5377,8.6059,191932,0
2009-02-27,8.4696,8.6937,8.382,8.5377,160327,0
2009-03-02,8.3626,8.421,7.5253,7.5644,146195,0
2009-03-03,7.6908,7.7882,7.1165,7.2234,199472,0
2009-03-04,7.4088,8.0218,7.2041,7.759,158262,0
2009-03-05,7.5253,7.6519,6.7759,6.8342,121307,0
2009-03-06,6.951,7.1748,6.7173,6.912,100232,0
2009-03-09,6.8047,7.243,6.8047,7.0872,107653,0
2009-03-10,7.2819,7.7006,7.1457,7.6324,126951,0
2009-03-11,7.6811,7.8856,7.0583,7.2333,87421,0
2009-03-12,7.2138,8.3333,7.1065,8.3042,139656,0
2009-03-13,8.3431,8.6742,8.1679,8.5279,121422,0
2009-03-16,8.6059,8.7716,8.0218,8.1194,116766,0
2009-03-17,8.0899,8.6352,7.9537,8.6352,115278,0
2009-03-18,8.6158,9.677,8.4405,9.562,104716,0
2009-03-19,9.657,9.687,8.7518,8.7716,122102,0
2009-03-20,8.8785,9.0831,8.1777,8.5477,207402,0
2009-03-23,8.8785,9.804,8.7815,9.804,131173,0
2009-03-24,9.6,9.628,8.9467,8.9564,119597,0
2009-03-25,9.0732,9.842,8.8785,9.4334,140063,0
2009-03-26,9.591,9.852,9.2678,9.747,162752,0
2009-03-27,9.4921,9.737,8.8201,8.8299,169757,0
2009-03-30,8.6158,8.8494,8.0998,8.5863,179489,0
2009-03-31,8.6742,8.7034,7.9439,8.4892,202897,0
2009-04-01,8.2848,8.7716,8.2069,8.5088,154541,0
2009-04-02,8.8201,9.852,8.6059,9.2968,203916,0
2009-04-03,9.3453,10.116,9.1609,9.861,90422,0
2009-04-06,9.756,9.901,9.3551,9.852,146265,0
2009-04-07,9.628,9.804,9.0831,9.1219,102208,0
2009-04-08,9.1803,9.832,9.005,9.822,118758,0
2009-04-09,9.939,10.66,9.852,10.358,170277,0
2009-04-13,10.175,10.514,9.832,10.348,111185,0
2009-04-14,10.116,10.31,9.2485,10.077,142821,0
2009-04-15,10.037,10.835,9.987,10.593,175405,0
2009-04-16,10.739,10.739,9.959,10.554,217666,0
2009-04-17,10.593,10.679,10.28,10.485,123806,0
2009-04-20,10.175,10.222,9.1025,9.1706,194562,0
2009-04-21,9.1025,10.631,9.1025,10.475,163576,0
2009-04-22,10.241,11.165,10.222,10.65,187536,0
2009-04-23,10.699,10.699,9.861,10.241,335144,0
2009-04-24,10.338,11.449,10.27,11.263,148574,0
2009-04-27,10.954,11.292,10.776,10.875,144693,0
2009-04-28,10.758,11.992,10.758,11.528,190725,0
2009-04-29,11.683,12.812,11.604,12.636,206633,0
2009-04-30,12.812,13.551,12.51,12.616,198664,0
2009-05-01,12.578,13.24,12.412,13.19,216706,0
2009-05-04,13.309,13.912,13.133,13.659,139785,0
2009-05-05,13.503,13.561,12.792,12.891,288162,0
2009-05-06,13.143,13.25,12.753,12.986,151243,0
2009-05-07,13.18,13.386,12.616,12.939,103223,0
2009-05-08,13.104,13.777,12.947,13.6,180039,0
2009-05-11,13.329,14.496,13.329,14.204,280163,0
2009-05-12,14.234,14.506,13.404,13.531,197316,0
2009-05-13,13.279,13.58,12.021,12.169,170279,0
2009-05-14,12.307,12.939,12.287,12.49,122332,0
2009-05-15,12.568,12.891,12.307,12.578,156691,0
2009-05-18,12.753,13.356,12.753,13.075,175847,0
2009-05-19,13.045,13.826,12.891,13.59,252579,0
2009-05-20,11.953,13.016,11.887,12.655,427509,0
2009-05-21,12.432,12.695,12.021,12.179,180285,0
2009-05-22,12.239,12.851,11.943,12.432,159755,0
2009-05-26,12.15,13.289,11.992,12.782,235553,0
2009-05-27,12.675,13.055,12.675,12.891,215086,0
2009-05-28,13.085,13.309,12.239,13.006,113585,0
2009-05-29,13.016,13.522,12.93,13.522,276603,0
2009-06-01,13.522,13.969,13.424,13.902,258994,0
2009-06-02,13.854,14.506,13.531,14.291,139362,0
2009-06-03,14.146,14.165,13.757,14.027,164830,0
2009-06-04,14.096,14.466,13.874,14.116,221072,0
2009-06-05,14.329,14.914,14.224,14.612,320098,0
2009-06-08,14.358,14.466,13.932,14.175,168258,0
2009-06-09,14.214,14.214,13.454,13.494,242081,0
2009-06-10,13.6,13.998,13.036,13.444,126654,0
2009-06-11,13.454,13.687,12.851,13.104,115098,0
2009-06-12,13.006,13.006,12.384,12.841,103456,0
2009-06-15,12.442,12.596,12.08,12.316,184114,0
2009-06-16,12.606,12.606,12.06,12.13,152557,0
2009-06-17,12.05,12.239,11.693,11.943,187167,0
2009-06-18,11.953,12.519,11.829,12.189,116511,0
2009-06-19,12.402,12.471,12.239,12.412,275054,0
2009-06-22,12.412,12.646,12.364,12.412,138428,0
2009-06-23,12.49,12.636,12.199,12.259,166460,0
2009-06-24,12.432,12.762,12.05,12.287,109167,0
2009-06-25,12.13,12.636,11.982,12.432,98067,0
2009-06-26,12.374,12.596,12.169,12.471,415005,0
2009-06-29,12.481,12.481,12.1,12.297,72542,0
2009-06-30,12.268,12.412,12.12,12.316,203079,0
2009-07-01,12.402,13.065,12.268,12.977,164660,0
2009-07-02,12.705,13.075,12.481,12.568,153737,0
2009-07-06,12.49,12.724,12.06,12.287,154714,0
2009-07-07,12.334,12.334,11.34,11.439,105454,0
2009-07-08,11.538,11.643,11.059,11.488,144071,0
2009-07-09,11.548,11.953,11.369,11.419,89525,0
2009-07-10,11.369,11.604,11.146,11.359,81587,0
2009-07-13,11.399,11.897,11.185,11.8,80423,0
2009-07-14,11.829,11.972,11.498,11.634,65192,0
2009-07-15,11.878,12.199,11.585,12.169,173563,0
2009-07-16,12.05,13.289,12.05,13.152,116655,0
2009-07-17,13.19,13.484,12.568,13.18,138914,0
2009-07-20,13.309,13.94,13.026,13.854,95725,0
2009-07-21,13.902,14.017,13.58,13.659,125928,0
2009-07-22,13.619,13.797,13.309,13.522,94615,0
2009-07-23,12.861,13.162,11.389,13.036,273907,0
2009-07-24,12.9,12.9,12.179,12.548,314429,0
2009-07-27,12.548,12.792,12.287,12.762,150990,0
2009-07-28,12.695,12.861,12.394,12.772,228547,0
2009-07-29,12.841,13.085,12.655,13.055,151299,0
2009-07-30,13.114,13.998,12.996,13.444,172547,0
2009-07-31,13.329,14.358,13.036,14.086,196320,0
2009-08-03,14.224,14.427,13.474,14.047,142944,0
2009-08-04,13.883,14.329,13.434,13.998,141697,0
2009-08-05,13.969,14.234,13.329,13.484,119125,0
2009-08-06,13.6,13.826,13.434,13.59,123797,0
2009-08-07,13.883,15.42,13.494,15.167,192909,0
2009-08-10,15.041,15.468,15.041,15.284,126914,0
2009-08-11,15.138,15.294,14.73,15.177,96894,0
2009-08-12,15.148,15.85,15.119,15.372,160535,0
2009-08-13,15.528,15.528,14.73,14.885,139683,0
2009-08-14,14.846,14.865,13.737,13.912,116852,0
2009-08-17,13.619,13.893,13.152,13.6,248474,0
2009-08-18,13.659,14.116,13.57,13.687,177177,0
2009-08-19,13.484,14.047,13.2,13.424,576279,0
2009-08-20,13.424,13.737,12.891,13.541,305390,0
2009-08-21,13.767,13.949,13.531,13.669,209680,0
2009-08-24,13.757,13.922,13.299,13.434,77270,0
2009-08-25,13.561,13.707,13.2,13.347,284403,0
2009-08-26,13.269,13.512,12.9,13.006,408130,0
2009-08-27,13.055,13.366,12.606,12.675,209823,0
2009-08-28,12.772,12.93,12.219,12.287,285479,0
2009-08-31,12.249,12.471,11.79,11.972,384965,0
2009-09-01,11.878,12.287,11.557,11.78,385334,0
2009-09-02,11.733,12.412,11.733,12.189,235738,0
2009-09-03,12.297,12.297,12.14,12.189,209169,0
2009-09-04,12.219,12.812,12.209,12.753,131881,0
2009-09-08,12.812,13.104,12.705,13.104,125306,0
2009-09-09,13.133,13.836,13.123,13.512,110053,0
2009-09-10,13.494,13.494,13.133,13.386,63144,0
2009-09-11,13.414,13.531,13.133,13.454,87488,0
2009-09-14,13.289,13.767,13.095,13.697,52384,0
2009-09-15,13.619,13.932,13.59,13.777,95023,0
2009-09-16,13.787,13.922,13.6,13.922,106018,0
2009-09-17,13.845,14.263,13.826,13.969,114084,0
2009-09-18,14.008,14.214,13.836,13.94,215387,0
2009-09-21,13.757,14.066,13.639,13.826,90389,0
2009-09-22,13.912,14.224,13.659,14.175,88622,0
2009-09-23,14.185,14.466,14.165,14.244,98894,0
2009-09-24,14.263,14.398,13.912,14.254,168909,0
2009-09-25,14.254,14.466,14.066,14.185,125344,0
2009-09-28,14.263,14.992,14.056,14.808,140255,0
2009-09-29,14.779,15.021,14.691,14.759,96585,0
2009-09-30,14.652,15.216,14.603,14.75,160353,0
2009-10-01,14.691,14.798,14.214,14.612,220576,0
2009-10-02,14.427,14.808,13.988,14.056,236597,0
2009-10-05,14.096,14.106,13.787,13.988,208946,0
2009-10-06,14.056,14.575,13.874,14.204,213908,0
2009-10-07,14.175,14.427,14.086,14.378,178297,0
2009-10-08,14.476,14.759,14.165,14.282,197895,0
2009-10-09,14.309,14.691,14.244,14.496,73254,0
2009-10-12,14.612,14.691,14.234,14.437,46044,0
2009-10-13,14.437,14.447,13.998,14.282,64423,0
2009-10-14,14.476,14.914,14.309,14.885,46976,0
2009-10-15,14.71,14.904,14.291,14.846,89023,0
2009-10-16,14.808,15.303,14.565,15.177,238135,0
2009-10-19,15.255,15.986,15.061,15.597,92820,0
2009-10-20,15.694,15.801,14.72,14.924,102694,0
2009-10-21,14.914,15.459,14.466,14.575,135431,0
2009-10-22,14.585,14.798,13.874,14.769,79119,0
2009-10-23,15.041,16.725,15.041,16.453,223819,0
2009-10-26,16.453,16.948,16.277,16.542,193854,0
2009-10-27,16.413,16.784,16.413,16.532,130651,0
2009-10-28,16.552,16.842,16.463,16.629,260783,0
2009-10-29,16.794,16.89,16.257,16.443,274743,0
2009-10-30,16.325,16.384,16.063,16.111,191520,0
2009-11-02,16.248,16.502,15.907,16.443,143221,0
2009-11-03,16.239,16.928,16.101,16.87,123194,0
2009-11-04,16.89,16.89,15.937,16.071,217349,0
2009-11-05,16.257,17.114,16.053,17.044,184813,0
2009-11-06,16.842,17.321,16.581,16.716,96169,0
2009-11-09,16.987,17.183,16.716,17.124,149166,0
2009-11-10,16.948,17.243,16.676,16.706,102405,0
2009-11-11,16.852,16.967,16.19,16.512,81776,0
2009-11-12,16.522,16.532,15.684,15.85,108903,0
2009-11-13,15.877,16.364,15.713,16.034,55493,0
2009-11-16,16.248,16.794,15.986,16.433,91169,0
2009-11-17,16.257,16.306,15.986,16.306,55477,0
2009-11-18,16.257,16.62,16.17,16.364,80248,0
2009-11-19,16.277,16.355,15.996,16.024,125779,0
2009-11-20,15.927,16.15,15.275,15.674,68789,0
2009-11-23,15.771,16.453,15.771,16.101,64949,0
2009-11-24,16.014,16.014,15.429,15.927,105020,0
2009-11-25,16.014,16.091,15.742,15.811,70227,0
2009-11-27,15.275,15.303,14.875,15.031,51164,0
2009-11-30,14.982,15.323,14.622,15.284,108633,0
2009-12-01,15.488,15.781,15.177,15.323,82208,0
2009-12-02,15.275,15.761,15.041,15.343,107794,0
2009-12-03,15.459,15.459,14.885,14.934,60093,0
2009-12-04,15.265,15.449,14.924,15.303,82327,0
2009-12-07,15.343,15.538,15.187,15.528,72322,0
2009-12-08,15.352,15.518,15.099,15.099,63239,0
2009-12-09,15.148,15.352,14.895,15.226,164268,0
2009-12-10,15.352,15.578,14.476,14.72,133360,0
2009-12-11,14.865,14.865,14.457,14.691,81136,0
2009-12-14,14.827,14.827,14.555,14.769,68240,0
2009-12-15,14.73,14.865,14.516,14.536,66499,0
2009-12-16,14.71,14.808,14.185,14.691,60980,0
2009-12-17,14.526,14.662,14.263,14.545,50412,0
2009-12-18,14.71,14.71,13.959,14.027,149592,0
2009-12-21,14.027,14.319,13.874,13.902,207568,0
2009-12-22,13.893,14.037,13.854,13.874,161118,0
2009-12-23,14.017,14.136,13.912,13.912,81121,0
2009-12-24,14.017,14.017,13.687,13.777,43665,0
2009-12-28,13.777,13.845,13.512,13.58,150150,0
2009-12-29,13.619,13.649,13.512,13.541,42219,0
2009-12-30,13.484,13.59,13.454,13.531,113172,0
2009-12-31,13.57,13.59,13.25,13.309,179233,0
2010-01-04,13.494,14.195,13.494,14.146,78901,0
2010-01-05,14.165,14.244,13.969,14.136,61851,0
2010-01-06,14.096,14.798,14.096,14.652,114909,0
2010-01-07,14.7,15.061,14.652,15.041,70920,0
2010-01-08,15.021,15.578,14.827,15.372,57501,0
2010-01-11,15.401,15.646,15.401,15.578,52366,0
2010-01-12,15.478,15.587,15.352,15.478,63208,0
2010-01-13,15.459,15.732,15.411,15.694,42719,0
2010-01-14,15.597,15.742,15.568,15.607,40265,0
2010-01-15,15.226,15.684,15.226,15.528,106708,0
2010-01-19,15.518,15.742,15.294,15.723,63515,0
2010-01-20,15.597,15.646,15.294,15.382,127468,0
2010-01-21,15.362,15.391,14.603,14.662,126387,0
2010-01-22,14.681,14.788,14.244,14.368,101305,0
2010-01-25,14.486,14.545,14.116,14.319,63598,0
2010-01-26,14.214,14.319,14.076,14.106,47624,0
2010-01-27,14.027,14.914,13.854,14.691,162582,0
2010-01-28,14.603,14.603,13.893,13.979,269546,0
2010-01-29,13.777,14.116,13.045,13.22,196942,0
2010-02-01,13.356,13.356,12.724,12.782,143375,0
2010-02-02,12.832,12.891,12.705,12.792,92139,0
2010-02-03,12.715,13.143,12.715,12.996,108769,0
2010-02-04,12.832,12.891,12.606,12.616,159189,0
2010-02-05,12.685,12.832,12.297,12.724,101204,0
2010-02-08,12.695,12.772,12.422,12.471,104130,0
2010-02-09,12.675,12.841,12.471,12.822,79379,0
2010-02-10,12.715,13.075,12.705,12.9,57018,0
2010-02-11,12.812,13.133,12.538,13.104,43712,0
2010-02-12,13.171,13.444,12.743,13.404,77637,0
2010-02-16,13.404,13.767,13.162,13.747,57459,0
2010-02-17,13.826,13.826,13.319,13.58,159064,0
2010-02-18,13.522,13.826,13.309,13.649,46795,0
2010-02-19,13.639,13.826,13.58,13.6,34390,0
2010-02-22,13.697,13.816,13.522,13.649,54320,0
2010-02-23,13.649,13.787,13.551,13.747,100106,0
2010-02-24,13.826,14.476,13.797,14.086,65485,0
2010-02-25,13.864,14.146,13.659,14.116,40298,0
2010-02-26,14.086,14.175,13.902,14.008,85598,0
2010-03-01,14.146,14.769,13.797,14.75,90241,0
2010-03-02,14.818,15.157,14.808,15.129,55879,0
2010-03-03,15.207,15.626,15.012,15.488,90696,0
2010-03-04,15.528,15.558,14.972,15.09,52078,0
2010-03-05,15.061,15.362,14.952,15.187,217093,0
2010-03-08,15.138,15.488,15.031,15.42,68334,0
2010-03-09,15.245,15.508,15.245,15.449,98096,0
2010-03-10,15.401,15.548,15.333,15.498,64241,0
2010-03-11,15.333,15.498,15.284,15.468,222355,0
2010-03-12,15.468,15.478,15.275,15.382,45773,0
2010-03-15,15.391,15.439,15.226,15.323,106243,0
2010-03-16,15.352,15.617,15.333,15.558,45268,0
2010-03-17,15.626,16.393,15.518,16.081,63943,0
2010-03-18,16.081,16.21,15.956,16.081,40676,0
2010-03-19,16.2,16.374,15.821,16.374,215772,0
2010-03-22,16.19,16.87,16.19,16.629,102835,0
2010-03-23,16.696,16.774,16.522,16.686,213469,0
2010-03-24,16.512,16.716,16.024,16.081,103123,0
2010-03-25,16.21,16.393,15.597,15.626,62443,0
2010-03-26,15.656,15.917,15.459,15.538,37004,0
2010-03-29,15.887,15.986,15.459,15.665,31572,0
2010-03-30,15.713,15.867,15.478,15.646,96349,0
2010-03-31,15.528,15.897,15.352,15.449,87222,0
2010-04-01,15.568,15.761,15.508,15.761,63175,0
2010-04-05,15.781,16.16,15.761,15.927,53140,0
2010-04-06,15.781,16.355,15.578,16.306,34659,0
2010-04-07,16.239,16.638,16.239,16.552,50329,0
2010-04-08,16.433,16.492,16.12,16.239,82496,0
2010-04-09,16.277,16.581,16.034,16.552,43494,0
2010-04-12,16.61,16.958,16.492,16.958,99216,0
2010-04-13,16.706,16.958,16.706,16.87,111837,0
2010-04-14,16.977,17.368,16.918,17.359,69210,0
2010-04-15,17.293,17.806,17.233,17.767,140749,0
2010-04-16,17.757,17.941,17.502,17.874,172915,0
2010-04-19,17.845,17.932,17.418,17.65,92858,0
2010-04-20,17.796,17.961,17.719,17.961,118802,0
2010-04-21,17.932,18.146,17.729,18.099,93822,0
2010-04-22,17.835,18.692,17.709,18.692,82171,0
2010-04-23,18.742,18.742,18.576,18.643,58988,0
2010-04-26,18.576,18.751,18.517,18.547,90645,0
2010-04-27,18.457,18.663,17.492,17.541,81822,0
2010-04-28,17.64,17.767,17.243,17.33,63844,0
2010-04-29,17.502,18.204,17.454,18.204,88673,0
2010-04-30,18.156,18.34,17.511,17.551,114990,0
2010-05-03,17.621,18.566,17.474,18.527,67516,0
2010-05-04,18.234,18.234,17.321,17.445,78095,0
2010-05-05,17.233,17.541,16.813,17.321,98188,0
2010-05-06,17.213,17.427,15.275,16.552,122112,0
2010-05-07,16.433,16.591,15.703,16.316,157032,0
2010-05-10,16.794,17.034,16.542,16.977,115042,0
2010-05-11,16.745,17.581,16.745,17.293,68599,0
2010-05-12,17.378,17.767,17.213,17.591,101490,0
2010-05-13,17.474,17.961,17.35,17.951,144383,0
2010-05-14,17.739,17.865,17.293,17.719,119070,0
2010-05-17,17.904,17.97,17.164,17.611,130633,0
2010-05-18,17.913,17.932,17.144,17.293,150470,0
2010-05-19,17.007,17.173,16.502,16.87,89876,0
2010-05-20,16.492,16.647,15.723,15.821,85092,0
2010-05-21,15.498,16.16,15.012,16.12,177736,0
2010-05-24,16.053,16.21,15.626,15.723,77721,0
2010-05-25,15.284,15.391,14.808,15.362,103837,0
2010-05-26,15.42,16.071,15.362,15.528,140782,0
2010-05-27,15.907,16.794,15.109,16.774,106369,0
2010-05-28,16.667,16.667,15.713,15.947,126294,0
2010-06-01,15.761,15.821,15.119,15.129,188168,0
2010-06-02,15.187,15.362,14.837,15.323,117782,0
2010-06-03,15.303,15.742,15.265,15.362,89187,0
2010-06-04,14.855,15.002,14.214,14.263,130256,0
2010-06-07,14.301,14.301,13.639,13.707,95909,0
2010-06-08,13.757,14.017,13.57,13.836,119536,0
2010-06-09,13.969,14.027,13.551,13.678,237801,0
2010-06-10,13.949,14.291,13.797,13.854,138598,0
2010-06-11,13.649,14.388,13.649,14.116,119116,0
2010-06-14,14.301,14.75,14.273,14.319,67223,0
2010-06-15,14.536,15.518,14.457,15.498,121346,0
2010-06-16,15.303,15.528,15.129,15.236,75114,0
2010-06-17,15.382,15.382,15.002,15.265,63888,0
2010-06-18,15.382,15.518,15.177,15.488,145434,0
2010-06-21,15.781,16.024,15.42,15.607,58080,0
2010-06-22,15.694,15.858,15.099,15.138,126366,0
2010-06-23,15.071,15.138,14.865,14.944,49093,0
2010-06-24,14.769,14.952,14.378,14.388,51742,0
2010-06-25,14.506,15.109,14.273,14.71,300553,0
2010-06-28,14.622,14.944,14.486,14.526,70929,0
2010-06-29,14.214,14.642,13.707,13.893,104733,0
2010-06-30,13.932,14.165,13.58,13.6,193041,0
2010-07-01,13.687,13.737,13.095,13.289,94046,0
2010-07-02,13.434,13.57,12.881,13.036,77816,0
2010-07-06,13.338,13.338,12.432,12.587,117676,0
2010-07-07,12.675,13.26,12.675,13.143,100468,0
2010-07-08,13.347,13.58,12.939,13.26,91918,0
2010-07-09,13.356,13.669,13.114,13.484,65649,0
2010-07-12,13.474,13.484,12.9,12.986,122127,0
2010-07-13,13.26,13.998,13.006,13.697,148727,0
2010-07-14,13.707,13.757,13.309,13.727,99047,0
2010-07-15,13.787,14.056,13.434,13.949,72058,0
2010-07-16,13.797,13.969,13.171,13.329,149944,0
2010-07-19,13.414,14.047,13.104,13.864,88276,0
2010-07-20,13.639,14.047,13.522,14.017,91108,0
2010-07-21,14.116,14.398,13.747,13.932,97099,0
2010-07-22,14.195,14.759,14.146,14.691,197658,0
2010-07-23,14.368,15.148,13.659,15.109,198535,0
2010-07-26,15.119,16.081,14.944,15.732,262503,0
2010-07-27,15.85,15.947,15.597,15.684,104785,0
2010-07-28,15.607,15.636,15.236,15.303,89275,0
2010-07-29,15.468,15.578,14.895,15.362,92340,0
2010-07-30,15.041,15.508,14.992,15.313,72116,0
2010-08-02,15.742,16.043,15.333,15.578,168424,0
2010-08-03,15.459,15.937,15.216,15.439,91740,0
2010-08-04,15.498,15.781,15.119,15.177,106777,0
2010-08-05,15.002,15.459,14.982,15.284,49896,0
2010-08-06,14.992,15.148,14.417,14.855,67144,0
2010-08-09,15.021,15.275,14.672,14.972,84697,0
2010-08-10,14.73,14.75,14.368,14.526,66195,0
2010-08-11,14.165,14.301,13.404,13.619,115179,0
2010-08-12,13.386,13.807,13.386,13.687,107324,0
2010-08-13,13.59,13.649,13.319,13.503,84299,0
2010-08-16,13.464,13.816,13.289,13.629,72901,0
2010-08-17,13.777,13.94,13.707,13.854,110101,0
2010-08-18,13.874,13.988,13.6,13.669,84692,0
2010-08-19,13.649,13.816,12.861,12.92,95537,0
2010-08-20,12.851,12.947,12.578,12.743,75204,0
2010-08-23,12.871,12.871,12.384,12.471,67578,0
2010-08-24,12.326,12.578,12.09,12.354,56040,0
2010-08-25,12.229,12.354,12.021,12.209,159543,0
2010-08-26,12.239,12.442,12.199,12.307,109812,0
2010-08-27,12.51,12.957,12.277,12.91,121515,0
2010-08-30,12.812,12.822,12.626,12.655,120343,0
2010-08-31,12.636,12.881,12.412,12.461,65067,0
2010-09-01,12.705,13.319,12.665,13.319,84420,0
2010-09-02,13.338,13.503,13.171,13.474,38827,0
2010-09-03,13.697,13.757,13.414,13.503,78891,0
2010-09-07,13.484,13.639,12.92,12.986,41050,0
2010-09-08,13.065,13.434,13.065,13.26,47698,0
2010-09-09,13.424,13.629,13.055,13.25,27525,0
2010-09-10,13.319,13.522,13.25,13.424,31677,0
2010-09-13,13.619,14.116,13.57,14.037,48729,0
2010-09-14,14.027,14.027,13.697,13.807,38767,0
2010-09-15,13.767,14.037,13.6,13.922,27712,0
2010-09-16,13.932,14.136,13.609,13.807,40487,0
2010-09-17,14.008,14.066,13.522,13.902,130057,0
2010-09-20,13.932,14.779,13.797,14.75,76770,0
2010-09-21,14.769,14.769,14.027,14.224,50850,0
2010-09-22,14.185,14.555,14.175,14.417,75611,0
2010-09-23,14.309,14.818,14.066,14.603,108528,0
2010-09-24,14.779,15.518,14.779,15.468,79642,0
2010-09-27,15.449,15.674,15.207,15.468,65648,0
2010-09-28,15.012,15.597,14.914,15.538,88068,0
2010-09-29,15.429,16.13,15.333,15.947,97107,0
2010-09-30,16.15,16.257,15.897,16.15,79375,0
2010-10-01,16.335,16.764,16.17,16.754,101255,0
2010-10-04,16.61,16.735,16.423,16.572,157055,0
2010-10-05,16.774,17.378,15.937,17.263,132207,0
2010-10-06,17.263,17.388,17.173,17.273,86028,0
2010-10-07,17.283,17.35,17.044,17.114,407854,0
2010-10-08,17.213,17.321,17.094,17.164,120234,0
2010-10-11,17.193,17.283,17.027,17.094,36067,0
2010-10-12,17.074,17.084,16.696,16.977,32976,0
2010-10-13,17.034,17.35,16.928,17.203,66420,0
2010-10-14,17.134,17.302,16.87,17.084,38056,0
2010-10-15,17.359,17.359,16.754,16.842,71142,0
2010-10-18,16.938,16.938,16.502,16.909,48159,0
2010-10-19,16.562,16.938,16.19,16.364,58217,0
2010-10-20,16.522,16.803,16.2,16.647,33395,0
2010-10-21,16.794,17.124,16.091,16.393,48486,0
2010-10-22,16.229,16.413,15.85,15.947,57311,0
2010-10-25,16.14,16.364,15.996,16.034,48069,0
2010-10-26,15.877,16.374,15.713,16.111,41968,0
2010-10-27,15.976,15.976,15.439,15.84,64171,0
2010-10-28,16.043,16.306,15.713,16.006,51039,0
2010-10-29,16.306,17.283,16.306,17.094,88554,0
2010-11-01,17.104,17.464,16.745,17.034,78775,0
2010-11-02,17.203,17.611,17.104,17.591,89013,0
2010-11-03,17.531,17.739,17.154,17.581,40272,0
2010-11-04,17.611,18.195,17.611,17.884,80171,0
2010-11-05,17.97,18.165,17.67,17.777,52966,0
2010-11-08,17.66,17.855,17.521,17.739,38233,0
2010-11-09,17.621,17.767,17.368,17.511,44171,0
2010-11-10,17.571,18.099,17.454,17.904,46823,0
2010-11-11,17.64,17.757,17.104,17.321,41358,0
2010-11-12,17.074,17.114,16.754,16.87,23222,0
2010-11-15,17.054,17.193,16.754,16.928,19657,0
2010-11-16,16.784,16.87,16.014,16.572,83317,0
2010-11-17,16.581,16.725,16.443,16.629,33112,0
2010-11-18,16.87,17.243,16.581,16.647,36901,0
2010-11-19,16.657,16.657,16.335,16.463,101081,0
2010-11-22,16.325,16.581,15.966,16.552,86586,0
2010-11-23,16.287,16.325,15.956,16.239,33341,0
2010-11-24,16.267,16.987,16.267,16.87,58704,0
2010-11-26,16.686,16.852,16.473,16.745,6108,0
2010-11-29,16.62,16.62,16.034,16.053,99198,0
2010-11-30,15.887,16.111,15.646,15.976,79100,0
2010-12-01,16.364,17.034,15.897,16.735,78649,0
2010-12-02,16.706,16.948,16.562,16.861,42703,0
2010-12-03,16.706,17.193,16.6,17.134,28203,0
2010-12-06,17.044,17.571,16.754,17.378,36587,0
2010-12-07,17.581,18.099,17.359,17.786,52779,0
2010-12-08,17.904,18.204,17.621,18.05,66621,0
2010-12-09,18.283,18.935,18.05,18.585,83561,0
2010-12-10,18.537,19.179,18.497,18.983,144697,0
2010-12-13,19.04,19.287,18.916,18.983,48500,0
2010-12-14,19.119,19.461,18.964,19.297,40402,0
2010-12-15,19.278,19.471,19.01,19.149,101581,0
2010-12-16,19.089,19.782,19.089,19.5,138973,0
2010-12-17,19.461,19.597,19.297,19.421,60932,0
2010-12-20,19.5,19.734,19.412,19.5,39895,0
2010-12-21,19.665,20.065,19.481,19.967,90025,0
2010-12-22,19.986,20.123,19.947,20.045,65631,0
2010-12-23,20.075,20.317,20.075,20.201,54141,0
2010-12-27,20.075,20.503,19.907,20.473,26177,0
2010-12-28,20.445,20.503,20.258,20.268,61422,0
2010-12-29,20.248,20.287,19.927,19.957,32261,0
2010-12-30,20.23,20.23,19.917,19.917,26894,0
2010-12-31,19.744,19.907,19.714,19.782,36250,0
2011-01-03,19.927,20.675,19.802,20.582,51955,0
2011-01-04,20.695,20.824,19.705,20.016,66428,0
2011-01-05,19.947,20.685,19.947,20.454,78132,0
2011-01-06,20.405,20.911,20.366,20.814,68891,0
2011-01-07,20.921,21.067,19.675,20.162,124226,0
2011-01-10,19.937,20.503,19.897,20.395,24085,0
2011-01-11,20.513,20.921,20.415,20.784,139507,0
2011-01-12,21.076,21.408,20.844,21.311,111549,0
2011-01-13,21.282,21.661,20.774,20.97,209022,0
2011-01-14,20.98,21.243,20.98,21.134,25434,0
2011-01-18,20.98,20.98,20.445,20.632,66562,0
2011-01-19,20.562,20.562,19.228,19.268,199176,0
2011-01-20,19.109,19.655,18.537,18.614,82426,0
2011-01-21,18.487,18.683,18.01,18.156,70845,0
2011-01-24,18.195,18.398,18.04,18.165,55054,0
2011-01-25,18.06,18.467,17.932,18.418,58892,0
2011-01-26,18.537,19.287,18.283,19.179,98959,0
2011-01-27,19.218,19.402,18.906,19.198,105620,0
2011-01-28,17.913,18.127,16.229,16.61,884332,0
2011-01-31,16.716,16.754,16.267,16.423,193348,0
2011-02-01,16.62,16.9,16.473,16.813,178783,0
2011-02-02,16.706,16.938,16.676,16.89,69772,0
2011-02-03,16.909,16.967,16.552,16.764,49148,0
2011-02-04,16.784,16.861,16.443,16.562,71668,0
2011-02-07,16.552,17.445,16.552,17.154,63705,0
2011-02-08,17.034,17.398,17.027,17.388,59121,0
2011-02-09,17.34,17.398,17.114,17.263,76251,0
2011-02-10,17.034,17.719,16.997,17.492,69396,0
2011-02-11,17.359,17.631,17.359,17.611,39786,0
2011-02-14,17.521,17.825,17.418,17.719,35308,0
2011-02-15,17.561,17.941,17.561,17.699,56756,0
2011-02-16,17.932,17.99,17.719,17.941,88694,0
2011-02-18,18.477,18.477,18.01,18.234,68055,0
2011-02-22,17.923,18.07,17.164,17.321,85586,0
2011-02-23,17.454,17.511,16.928,17.173,73461,0
2011-02-24,17.164,17.511,16.842,17.027,55468,0
2011-02-25,16.784,17.223,16.784,17.154,35535,0
2011-02-28,16.958,17.243,16.638,16.813,83189,0
2011-03-01,16.861,16.997,16.384,16.532,74080,0
2011-03-02,16.591,16.696,16.296,16.667,40192,0
2011-03-03,17.054,17.521,16.909,17.368,39543,0
2011-03-04,17.368,17.368,16.706,16.948,26307,0
2011-03-07,17.007,17.007,15.986,16.483,50656,0
2011-03-08,16.532,17.283,16.16,17.134,47508,0
2011-03-09,17.054,17.183,16.89,16.948,15372,0
2011-03-10,16.774,16.774,16.15,16.433,66806,0
2011-03-11,16.355,16.512,16.006,16.267,32723,0
2011-03-14,15.976,16.267,15.976,16.111,45026,0
2011-03-15,15.597,16.024,15.478,15.674,59487,0
2011-03-16,15.674,15.811,15.255,15.468,93862,0
2011-03-17,15.401,15.858,15.401,15.656,82552,0
2011-03-18,15.867,16.111,15.459,15.528,145180,0
2011-03-21,16.12,16.803,15.927,16.794,49647,0
2011-03-22,16.803,17.084,16.716,16.977,61584,0
2011-03-23,16.88,17.074,16.716,16.977,30921,0
2011-03-24,17.263,17.263,16.754,16.794,29725,0
2011-03-25,16.948,17.183,16.686,16.794,35170,0
2011-03-28,17.084,17.084,15.284,16.754,40785,0
2011-03-29,16.842,16.89,16.413,16.842,38069,0
2011-03-30,17.084,17.213,16.88,17.154,105090,0
2011-03-31,17.273,17.97,17.124,17.97,59296,0
2011-04-01,18.566,19.763,18.566,19.228,273040,0
2011-04-04,19.451,19.606,19.248,19.268,95269,0
2011-04-05,19.189,19.977,19.189,19.714,58932,0
2011-04-06,19.558,19.84,19.529,19.597,59315,0
2011-04-07,19.606,20.016,19.208,19.228,70768,0
2011-04-08,19.441,19.471,18.614,18.809,164432,0
2011-04-11,18.886,18.935,18.594,18.594,45921,0
2011-04-12,18.418,18.547,18.254,18.254,78855,0
2011-04-13,18.487,18.576,17.739,17.904,66854,0
2011-04-14,17.571,17.913,17.502,17.786,68738,0
2011-04-15,17.541,18.398,17.492,18.37,64172,0
2011-04-18,18.04,18.398,17.825,18.36,63216,0
2011-04-19,18.487,18.761,18.487,18.634,43344,0
2011-04-20,19.119,19.198,18.692,18.906,46308,0
2011-04-21,19.179,19.179,18.702,18.839,32926,0
2011-04-25,18.643,18.829,18.457,18.527,23397,0
2011-04-26,18.663,19.325,18.547,19.208,60892,0
2011-04-27,19.218,19.375,19.089,19.218,35458,0
2011-04-28,19.198,19.412,19.099,19.412,34620,0
2011-04-29,19.471,19.646,19.345,19.471,51780,0
2011-05-02,19.646,19.685,19.375,19.441,51389,0
2011-05-03,19.383,19.744,19.06,19.278,78094,0
2011-05-04,19.258,19.325,18.712,18.964,50663,0
2011-05-05,19.099,19.365,18.683,18.848,49732,0
2011-05-06,19.5,19.5,18.77,19.089,45831,0
2011-05-09,19.119,19.744,18.935,19.558,37817,0
2011-05-10,19.705,20.006,19.567,19.907,43980,0
2011-05-11,19.753,19.897,19.412,19.772,98347,0
2011-05-12,19.655,19.724,19.393,19.558,63717,0
2011-05-13,19.355,19.549,19.238,19.315,47085,0
2011-05-16,19.179,19.179,18.527,18.566,73165,0
2011-05-17,18.127,18.389,18.03,18.165,47170,0
2011-05-18,18.175,18.886,17.932,18.886,89217,0
2011-05-19,19.01,19.539,18.906,19.431,73676,0
2011-05-20,19.287,19.724,19.287,19.451,72243,0
2011-05-23,19.01,19.306,18.839,18.925,59236,0
2011-05-24,19.079,19.079,18.742,18.77,89864,0
2011-05-25,18.742,19.089,18.653,18.945,73467,0
2011-05-26,18.886,18.886,18.02,18.507,107493,0
2011-05-27,18.614,19.01,18.438,18.955,65494,0
2011-05-31,19.07,19.315,18.848,18.983,168553,0
2011-06-01,18.945,19.099,18.09,18.165,113568,0
2011-06-02,18.156,18.477,18.06,18.254,60892,0
2011-06-03,17.815,18.418,17.815,17.961,64366,0
2011-06-06,17.97,18.428,17.64,17.679,54073,0
2011-06-07,17.865,17.865,17.233,17.263,55916,0
2011-06-08,17.124,17.418,17.094,17.124,60885,0
2011-06-09,17.203,17.571,17.064,17.193,26107,0
2011-06-10,17.034,17.243,16.754,16.803,45490,0
2011-06-13,16.909,16.909,16.374,16.393,44809,0
2011-06-14,16.638,17.293,16.443,17.293,80476,0
2011-06-15,16.977,17.388,16.87,17.193,84000,0
2011-06-16,17.183,17.621,17.094,17.378,88727,0
2011-06-17,17.551,17.757,17.054,17.561,151749,0
2011-06-20,17.454,17.845,17.418,17.601,71238,0
2011-06-21,17.786,17.904,17.35,17.541,138309,0
2011-06-22,17.173,17.435,17.034,17.034,48262,0
2011-06-23,16.657,16.87,16.403,16.803,52548,0
2011-06-24,16.88,16.909,16.364,16.552,480078,0
2011-06-27,16.483,16.852,16.403,16.842,122780,0
2011-06-28,16.938,16.977,16.822,16.977,130077,0
2011-06-29,17.114,17.223,16.9,17.104,131063,0
2011-06-30,17.154,17.65,17.064,17.483,116640,0
2011-07-01,17.492,17.923,17.492,17.835,111609,0
2011-07-05,17.767,17.855,17.321,17.631,115660,0
2011-07-06,17.631,17.679,17.454,17.531,128181,0
2011-07-07,17.835,17.835,17.464,17.739,342478,0
2011-07-08,17.631,17.786,17.368,17.709,76070,0
2011-07-11,17.34,17.571,17.154,17.302,76949,0
2011-07-12,17.233,17.571,17.134,17.134,88100,0
2011-07-13,17.233,17.521,17.074,17.213,65792,0
2011-07-14,17.253,17.445,16.958,16.977,141079,0
2011-07-15,17.064,17.293,16.967,17.054,109050,0
2011-07-18,17.007,17.114,16.581,16.629,86322,0
2011-07-19,16.987,17.084,16.735,16.938,63308,0
2011-07-20,16.725,16.977,16.657,16.745,125324,0
2011-07-21,16.822,17.154,16.393,16.562,199123,0
2011-07-22,16.15,16.784,15.761,16.581,333193,0
2011-07-25,16.443,16.832,16.443,16.542,128132,0
2011-07-26,16.502,16.502,16.111,16.21,126797,0
2011-07-27,16.111,16.248,15.937,16.034,204321,0
2011-07-28,16.091,16.229,15.897,16.014,104888,0
2011-07-29,15.771,16.21,15.636,16.014,133561,0
2011-08-01,16.296,16.296,15.751,16.014,131270,0
2011-08-02,15.917,16.277,15.518,15.528,131104,0
2011-08-03,15.597,16.034,15.187,15.694,142059,0
2011-08-04,15.449,15.449,14.398,14.447,210950,0
2011-08-05,14.74,15.002,13.988,14.096,237197,0
2011-08-08,13.541,14.056,12.891,12.891,411721,0
2011-08-09,13.356,13.949,12.51,13.826,228525,0
2011-08-10,13.404,13.826,12.822,12.9,178942,0
2011-08-11,13.309,13.807,12.92,13.522,105466,0
2011-08-12,13.356,13.687,13.21,13.366,47635,0
2011-08-15,13.697,13.697,13.366,13.659,47185,0
2011-08-16,13.279,13.484,13.143,13.279,84807,0
2011-08-17,13.494,13.6,12.939,13.299,36402,0
2011-08-18,12.782,12.782,12.326,12.616,186645,0
2011-08-19,12.626,12.762,12.209,12.402,104489,0
2011-08-22,12.832,12.832,12.06,12.326,119909,0
2011-08-23,12.394,13.114,12.169,13.095,71078,0
2011-08-24,13.26,13.619,12.93,13.503,43827,0
2011-08-25,13.717,13.747,12.655,12.792,92836,0
2011-08-26,12.655,13.18,12.568,12.891,94458,0
2011-08-29,12.9,13.959,12.9,13.912,91159,0
2011-08-30,13.816,14.027,13.522,13.979,48475,0
2011-08-31,14.126,14.486,13.767,14.037,84981,0
2011-09-01,14.027,14.165,12.9,12.996,92555,0
2011-09-02,12.626,12.772,11.878,12.13,99014,0
2011-09-06,11.916,11.963,11.379,11.79,55919,0
2011-09-07,11.897,12.733,11.897,12.724,96309,0
2011-09-08,12.568,12.685,12.031,12.13,49925,0
2011-09-09,11.916,12.08,11.33,11.673,74425,0
2011-09-12,11.399,11.897,11.399,11.878,53844,0
2011-09-13,11.934,12.374,11.916,12.239,55791,0
2011-09-14,12.422,12.646,11.943,12.442,39530,0
2011-09-15,12.587,12.947,12.432,12.939,52640,0
2011-09-16,13.045,13.055,12.558,12.851,99599,0
2011-09-19,12.538,12.538,11.897,12.14,30367,0
2011-09-20,12.169,12.334,11.594,11.634,49573,0
2011-09-21,11.839,11.839,10.611,10.631,232502,0
2011-09-22,10.193,10.358,9.581,9.813,90192,0
2011-09-23,9.804,10.027,9.707,9.871,38757,0
2011-09-26,9.775,10.222,9.628,10.145,133975,0
2011-09-27,10.475,10.924,10.155,10.318,110968,0
2011-09-28,10.348,10.485,9.919,9.929,101489,0
2011-09-29,10.26,11.118,10.037,11.108,71484,0
2011-09-30,10.895,11.03,10.66,10.67,104195,0
2011-10-03,10.554,11.136,9.765,10.096,126048,0
2011-10-04,10.077,11.77,9.881,11.624,100682,0
2011-10-05,11.829,12.11,11.634,11.742,66890,0
2011-10-06,11.653,11.992,11.292,11.498,84430,0
2011-10-07,11.409,11.449,10.729,11.011,95812,0
2011-10-10,11.301,11.8,10.709,11.742,140193,0
2011-10-11,11.594,11.934,11.557,11.79,141017,0
2011-10-12,11.878,12.529,11.752,12.422,103679,0
2011-10-13,12.307,12.646,12.15,12.548,41658,0
2011-10-14,12.715,13.503,12.606,13.347,49980,0
2011-10-17,13.006,13.21,12.268,12.364,82364,0
2011-10-18,12.538,13.085,12.268,12.841,111110,0
2011-10-19,12.51,12.947,12.239,12.354,59286,0
2011-10-20,12.344,12.344,11.683,12.15,19624,0
2011-10-21,12.442,12.724,12.219,12.606,65426,0
2011-10-24,12.705,12.947,12.596,12.802,131167,0
2011-10-25,12.646,12.792,12.09,12.11,80270,0
2011-10-26,12.442,13.104,11.469,12.871,80346,0
2011-10-27,13.026,14.047,13.026,13.59,158606,0
2011-10-28,13.309,14.378,13.309,14.234,100130,0
2011-10-31,13.912,15.002,13.912,14.594,87605,0
2011-11-01,13.669,14.339,13.171,13.338,93754,0
2011-11-02,13.669,13.902,13.444,13.864,77790,0
2011-11-03,14.056,14.565,13.58,14.476,61453,0
2011-11-04,13.893,14.358,13.893,14.056,37758,0
2011-11-07,13.969,13.969,13.319,13.845,57646,0
2011-11-08,13.845,14.348,13.531,14.263,83116,0
2011-11-09,13.727,14.017,13.319,13.484,76501,0
2011-11-10,13.777,13.988,13.551,13.669,61640,0
2011-11-11,13.845,13.959,13.629,13.854,117696,0
2011-11-14,13.787,13.845,13.162,13.289,60289,0
2011-11-15,13.299,13.659,13.055,13.629,46123,0
2011-11-16,13.394,13.747,13.133,13.162,36476,0
2011-11-17,13.171,13.319,12.92,13.075,39919,0
2011-11-18,13.104,13.394,13.045,13.338,33627,0
2011-11-21,13.016,13.162,12.705,12.715,28869,0
2011-11-22,12.675,12.832,12.287,12.606,40992,0
2011-11-23,12.471,12.471,11.604,11.634,52458,0
2011-11-25,11.567,11.663,11.098,11.098,33584,0
2011-11-28,11.528,11.897,11.528,11.733,89256,0
2011-11-29,11.77,11.82,11.379,11.479,40851,0
2011-11-30,12.11,12.344,11.663,12.229,184260,0
2011-12-01,12.169,12.259,11.518,11.594,90588,0
2011-12-02,11.858,12.13,11.733,11.934,106082,0
2011-12-05,12.249,12.287,11.829,12.15,56094,0
2011-12-06,12.16,12.229,11.878,12.07,89170,0
2011-12-07,11.953,12.209,11.643,12.06,54905,0
2011-12-08,11.858,11.953,11.488,11.567,99686,0
2011-12-09,11.663,12.49,11.538,12.287,87840,0
2011-12-12,12.002,12.51,12.002,12.326,78286,0
2011-12-13,12.471,12.675,11.934,12.002,37944,0
2011-12-14,11.839,12.15,11.469,12.05,78602,0
2011-12-15,12.297,12.529,11.925,12.364,54135,0
2011-12-16,12.529,12.772,12.326,12.334,90666,0
2011-12-19,12.471,12.743,12.16,12.179,67274,0
2011-12-20,12.568,12.9,12.461,12.715,104815,0
2011-12-21,12.715,12.832,12.519,12.724,37589,0
2011-12-22,12.743,12.881,12.606,12.655,30873,0
2011-12-23,12.548,12.733,12.268,12.529,30010,0
2011-12-27,12.5,12.762,12.461,12.646,28714,0
2011-12-28,12.724,12.724,11.868,11.916,87421,0
2011-12-29,12.297,12.578,11.982,12.307,125320,0
2011-12-30,12.277,12.568,12.268,12.354,80182,0
2012-01-03,12.772,13.22,12.772,12.957,80912,0
2012-01-04,12.822,12.977,12.762,12.812,45156,0
2012-01-05,12.812,12.957,12.432,12.841,42009,0
2012-01-06,12.606,12.967,12.606,12.743,44205,0
2012-01-09,12.733,12.772,12.394,12.616,54216,0
2012-01-10,12.977,12.977,12.548,12.655,52576,0
2012-01-11,12.394,12.646,12.394,12.519,70671,0
2012-01-12,12.558,12.578,12.259,12.461,158743,0
2012-01-13,12.229,12.442,12.1,12.374,41732,0
2012-01-17,12.529,12.636,12.432,12.519,112805,0
2012-01-18,12.558,12.655,12.451,12.636,77551,0
2012-01-19,12.646,13.2,12.49,12.715,96912,0
2012-01-20,12.705,13.269,12.705,13.162,64082,0
2012-01-23,13.133,13.512,13.133,13.309,52891,0
2012-01-24,13.23,13.807,13.123,13.697,56029,0
2012-01-25,13.687,13.845,13.531,13.57,93026,0
2012-01-26,13.629,13.629,13.394,13.541,73912,0
2012-01-27,14.642,15.08,14.555,14.759,382843,0
2012-01-30,14.71,15.382,14.672,15.08,298171,0
2012-01-31,15.226,15.684,15.216,15.508,246348,0
2012-02-01,15.751,15.85,15.129,15.742,240413,0
2012-02-02,15.791,15.917,15.362,15.498,126121,0
2012-02-03,15.761,16.257,15.636,15.887,212958,0
2012-02-06,15.85,16.248,15.781,16.063,116896,0
2012-02-07,16.14,16.572,16.024,16.384,135263,0
2012-02-08,16.572,16.61,16.355,16.61,171698,0
2012-02-09,16.784,16.967,16.62,16.716,142282,0
2012-02-10,16.581,16.87,16.463,16.591,70907,0
2012-02-13,16.832,17.34,16.706,17.084,311672,0
2012-02-14,17.144,17.144,16.822,17.074,107807,0
2012-02-15,17.074,17.134,16.296,16.581,297850,0
2012-02-16,16.562,17.541,16.562,17.378,156761,0
2012-02-17,17.492,17.492,17.007,17.203,72408,0
2012-02-21,17.33,17.418,17.027,17.243,78412,0
2012-02-22,17.144,17.35,16.958,17.233,93628,0
2012-02-23,17.064,17.213,16.794,17.007,66859,0
2012-02-24,16.928,17.064,16.629,16.745,35232,0
2012-02-27,16.443,16.803,16.13,16.716,56761,0
2012-02-28,16.696,16.997,16.453,16.676,112843,0
2012-02-29,16.764,16.987,16.17,16.21,109161,0
2012-03-01,16.552,17.017,16.433,16.443,69291,0
2012-03-02,16.364,16.453,15.498,15.538,91326,0
2012-03-05,15.488,15.607,15.051,15.508,75649,0
2012-03-06,15.245,15.255,14.914,15.197,85815,0
2012-03-07,15.207,15.558,15.177,15.558,29386,0
2012-03-08,15.713,15.907,15.362,15.877,45026,0
2012-03-09,15.907,16.345,15.732,15.897,53758,0
2012-03-12,15.927,15.927,15.578,15.781,34184,0
2012-03-13,15.976,16.403,15.821,16.345,44780,0
2012-03-14,16.532,16.532,16.2,16.287,44676,0
2012-03-15,16.267,16.909,16.19,16.852,69531,0
2012-03-16,16.754,16.9,16.287,16.492,93773,0
2012-03-19,16.502,17.164,16.335,16.958,76173,0
2012-03-20,16.967,16.967,16.16,16.384,39689,0
2012-03-21,16.423,16.706,16.248,16.532,41870,0
2012-03-22,16.306,16.364,15.703,15.897,46384,0
2012-03-23,15.646,16.413,15.646,16.306,68201,0
2012-03-26,16.552,16.987,16.296,16.928,95637,0
2012-03-27,16.987,17.302,16.784,16.861,65044,0
2012-03-28,16.977,16.987,16.21,16.335,63509,0
2012-03-29,16.15,16.287,15.858,16.034,81742,0
2012-03-30,16.219,16.267,15.858,15.858,54719,0
2012-04-02,15.821,16.053,15.732,15.821,87461,0
2012-04-03,15.821,15.887,15.528,15.597,91148,0
2012-04-04,15.439,15.597,15.255,15.578,91953,0
2012-04-05,15.459,15.771,15.362,15.656,35972,0
2012-04-09,15.294,15.468,15.187,15.401,87160,0
2012-04-10,15.323,15.362,14.885,14.962,115208,0
2012-04-11,15.157,15.372,14.904,15.109,69742,0
2012-04-12,15.148,15.352,15.041,15.071,97182,0
2012-04-13,14.982,15.002,14.575,14.585,52472,0
2012-04-16,14.74,14.885,14.417,14.662,87114,0
2012-04-17,14.855,15.468,14.837,15.245,52066,0
2012-04-18,15.197,15.275,14.808,14.846,37528,0
2012-04-19,14.846,14.982,14.273,14.575,45819,0
2012-04-20,14.585,14.603,14.175,14.214,153286,0
2012-04-23,13.902,14.008,13.669,13.932,83547,0
2012-04-24,13.893,14.575,13.883,14.526,51282,0
2012-04-25,14.798,14.904,14.652,14.691,60814,0
2012-04-26,14.672,15.207,14.585,15.099,61972,0
2012-04-27,15.09,15.382,14.914,15.187,68410,0
2012-04-30,15.129,15.129,14.407,14.437,53168,0
2012-05-01,14.407,14.962,14.175,14.476,75057,0
2012-05-02,14.309,14.827,14.309,14.632,94422,0
2012-05-03,14.575,14.603,14.195,14.417,92734,0
2012-05-04,14.291,14.291,13.902,13.959,58264,0
2012-05-07,13.864,14.282,13.864,14.008,29923,0
2012-05-08,13.883,14.309,13.807,14.263,32818,0
2012-05-09,14.017,14.254,13.864,14.076,49793,0
2012-05-10,14.224,14.224,13.629,13.687,57327,0
2012-05-11,13.503,13.669,12.461,13.289,45566,0
2012-05-14,13.085,13.133,12.772,12.782,36639,0
2012-05-15,12.822,13.356,12.655,13.055,94357,0
2012-05-16,13.162,13.329,13.114,13.123,100006,0
2012-05-17,12.947,13.152,12.812,12.957,69900,0
2012-05-18,12.939,13.065,12.841,12.977,100505,0
2012-05-21,13.065,13.21,12.93,13.075,124752,0
2012-05-22,13.104,13.356,12.939,13.114,79688,0
2012-05-23,12.91,13.531,12.91,13.512,63506,0
2012-05-24,15.333,15.488,13.893,14.427,218321,0
2012-05-25,14.358,14.895,14.358,14.759,105418,0
2012-05-29,14.818,15.236,14.71,15.138,125144,0
2012-05-30,14.952,15.177,14.769,15.099,48035,0
2012-05-31,15.08,15.129,14.565,15.031,81414,0
2012-06-01,13.57,14.427,13.57,14.378,116981,0
2012-06-04,14.398,15.002,14.301,14.506,115767,0
2012-06-05,14.476,14.594,14.234,14.457,116378,0
2012-06-06,14.622,15.051,14.575,14.992,108485,0
2012-06-07,15.226,15.411,14.73,14.769,89330,0
2012-06-08,14.71,15.294,14.437,15.226,108798,0
2012-06-11,15.459,15.478,14.516,14.536,83559,0
2012-06-12,14.681,15.012,14.516,14.855,94750,0
2012-06-13,14.788,14.962,14.545,14.662,53151,0
2012-06-14,14.691,15.265,14.536,14.769,79224,0
2012-06-15,14.71,14.71,14.282,14.526,271129,0
2012-06-18,14.417,14.788,14.126,14.555,130476,0
2012-06-19,14.622,15.119,14.447,14.74,93256,0
2012-06-20,14.759,14.895,14.516,14.585,83330,0
2012-06-21,14.545,14.545,13.998,14.037,68345,0
2012-06-22,14.165,14.329,14.056,14.282,605271,0
2012-06-25,13.988,14.136,13.893,13.959,36093,0
2012-06-26,13.949,14.146,13.629,13.959,37065,0
2012-06-27,13.979,13.979,13.678,13.845,64553,0
2012-06-28,13.697,14.086,13.512,14.076,57646,0
2012-06-29,14.476,14.944,14.319,14.691,59771,0
2012-07-02,14.769,14.944,14.457,14.603,101628,0
2012-07-03,14.291,14.672,14.291,14.388,92710,0
2012-07-05,14.319,14.555,14.263,14.437,39520,0
2012-07-06,14.254,14.388,14.126,14.263,65540,0
2012-07-09,14.254,14.339,14.076,14.263,65520,0
2012-07-10,14.309,14.427,13.826,13.902,70691,0
2012-07-11,13.912,13.949,13.697,13.826,64053,0
2012-07-12,13.669,13.988,13.669,13.912,63255,0
2012-07-13,13.959,14.076,13.677,13.864,84202,0
2012-07-16,13.687,13.845,13.6,13.619,108471,0
2012-07-17,13.747,13.747,13.279,13.404,53077,0
2012-07-18,13.338,13.717,13.338,13.454,44214,0
2012-07-19,14.612,14.972,14.407,14.691,303284,0
2012-07-20,14.632,14.632,13.6,13.893,135478,0
2012-07-23,13.678,13.836,13.454,13.747,152097,0
2012-07-24,13.912,14.156,13.777,14.066,102578,0
2012-07-25,14.195,14.398,13.998,14.301,176502,0
2012-07-26,14.612,14.681,13.979,14.339,67831,0
2012-07-27,14.466,15.197,14.368,14.846,84272,0
2012-07-30,14.855,14.865,14.407,14.447,46420,0
2012-07-31,14.417,14.7,14.282,14.319,53895,0
2012-08-01,14.427,14.603,13.649,13.717,138735,0
2012-08-02,13.687,14.037,13.495,14.008,47430,0
2012-08-03,14.301,14.622,14.204,14.496,62181,0
2012-08-06,14.466,14.603,14.378,14.555,36287,0
2012-08-07,14.603,14.672,14.496,14.603,50763,0
2012-08-08,14.457,14.603,14.291,14.565,28580,0
2012-08-09,14.496,14.846,14.496,14.837,42455,0
2012-08-10,14.846,14.972,14.652,14.904,53408,0
2012-08-13,14.827,14.875,14.526,14.769,34989,0
2012-08-14,14.855,14.895,14.165,14.291,57084,0
2012-08-15,14.204,14.437,14.056,14.407,23273,0
2012-08-16,14.185,14.642,14.096,14.622,42369,0
2012-08-17,14.612,14.827,14.612,14.75,37633,0
2012-08-20,14.7,15.021,14.476,14.962,55006,0
2012-08-21,15.021,15.382,14.885,14.962,57051,0
2012-08-22,14.944,14.944,14.691,14.788,34846,0
2012-08-23,14.75,14.75,14.339,14.398,22275,0
2012-08-24,14.319,14.476,14.263,14.417,35017,0
2012-08-27,14.427,14.545,14.291,14.466,64991,0
2012-08-28,14.496,14.496,14.173,14.368,50729,0
2012-08-29,14.358,14.476,13.949,14.282,94642,0
2012-08-30,14.185,14.291,14.116,14.195,19512,0
2012-08-31,14.301,14.505,13.787,14.427,76025,0
2012-09-04,14.476,14.818,14.195,14.662,52753,0
2012-09-05,14.759,14.895,14.575,14.74,74360,0
2012-09-06,14.827,14.992,14.779,14.962,75791,0
2012-09-07,15.051,15.343,15.002,15.275,26951,0
2012-09-10,15.255,15.391,15.061,15.255,25952,0
2012-09-11,15.226,15.597,15.071,15.294,25605,0
2012-09-12,15.303,15.439,14.972,15.429,41933,0
2012-09-13,15.449,15.872,15.313,15.791,76023,0
2012-09-14,15.897,15.976,15.568,15.626,69829,0
2012-09-17,15.498,15.558,15.362,15.518,46634,0
2012-09-18,15.449,15.488,15.09,15.167,96445,0
2012-09-19,15.255,15.372,15.167,15.313,40993,0
2012-09-20,15.255,15.538,15.09,15.459,38671,0
2012-09-21,15.771,15.771,15.323,15.362,76521,0
2012-09-24,15.275,15.578,15.138,15.411,43423,0
2012-09-25,15.429,15.548,14.962,14.992,58010,0
2012-09-26,15.002,15.236,14.575,14.73,151624,0
2012-09-27,14.662,14.962,14.662,14.837,41742,0
2012-09-28,14.759,14.962,14.594,14.71,93933,0
2012-10-01,14.798,15.041,14.642,15.031,68621,0
2012-10-02,15.148,15.255,14.904,15.216,50993,0
2012-10-03,15.284,15.558,15.099,15.518,83626,0
2012-10-04,15.548,15.761,15.245,15.694,38331,0
2012-10-05,15.732,16.006,15.468,15.508,26702,0
2012-10-08,15.459,15.597,15.313,15.468,11399,0
2012-10-09,15.454,15.454,14.982,15.012,33965,0
2012-10-10,15.061,15.112,14.74,14.895,22691,0
2012-10-11,15.08,15.08,14.642,14.788,32214,0
2012-10-12,14.779,15.109,14.769,15.071,30018,0
2012-10-15,15.167,15.167,14.779,14.855,22857,0
2012-10-16,14.944,15.021,14.632,15.021,23783,0
2012-10-17,15.099,15.303,15.061,15.303,27985,0
2012-10-18,15.333,15.333,14.808,14.818,44326,0
2012-10-19,14.72,14.72,13.757,14.244,91081,0
2012-10-22,14.008,15.002,14.008,14.681,65120,0
2012-10-23,14.545,14.642,14.407,14.575,22581,0
2012-10-24,14.612,14.612,14.008,14.358,37649,0
2012-10-25,14.457,14.457,13.94,14.106,104027,0
2012-10-26,14.146,14.447,14.027,14.214,59879,0
2012-10-31,14.254,14.575,13.988,14.575,44912,0
2012-11-01,14.632,14.71,14.437,14.594,38216,0
2012-11-02,14.7,15.08,14.7,14.934,48461,0
2012-11-05,15.041,15.439,15.021,15.109,28587,0
2012-11-06,15.187,15.207,14.837,15.109,54023,0
2012-11-07,14.885,14.885,14.214,14.263,40392,0
2012-11-08,14.037,14.165,13.979,14.096,34267,0
2012-11-09,13.883,14.388,13.883,14.126,46219,0
2012-11-12,14.136,14.388,13.912,14.136,116854,0
2012-11-13,14.254,14.254,14.017,14.076,67455,0
2012-11-14,14.086,14.086,13.864,13.893,42672,0
2012-11-15,13.854,14.234,13.797,13.902,55325,0
2012-11-16,13.826,14.175,13.797,13.979,73237,0
2012-11-19,14.214,14.224,14.027,14.224,23278,0
2012-11-20,14.156,14.244,13.949,14.008,66689,0
2012-11-21,14.008,14.214,13.988,14.136,72343,0
2012-11-23,14.195,14.263,13.949,14.195,23317,0
2012-11-26,14.116,14.398,14.116,14.348,22533,0
2012-11-27,14.378,14.555,14.291,14.368,32878,0
2012-11-28,14.185,14.486,14.116,14.447,75498,0
2012-11-29,14.555,14.779,14.506,14.594,34619,0
2012-11-30,14.662,14.818,14.291,14.565,107204,0
2012-12-03,14.672,14.672,14.291,14.506,77460,0
2012-12-04,14.4,14.75,14.4,14.73,81014,0
2012-12-05,14.798,14.875,14.368,14.388,51856,0
2012-12-06,14.417,14.672,14.309,14.594,19177,0
2012-12-07,14.72,14.72,14.339,14.585,10725,0
2012-12-10,14.642,14.73,14.348,14.72,28228,0
2012-12-11,14.437,15.187,14.437,15.167,43827,0
2012-12-12,15.167,15.391,14.652,14.962,48155,0
2012-12-13,14.934,14.934,14.496,14.73,28963,0
2012-12-14,14.7,15.109,14.7,14.885,33327,0
2012-12-17,14.962,15.468,14.808,15.459,59692,0
2012-12-18,15.313,16.111,15.061,15.966,64048,0
2012-12-19,16.239,16.239,15.703,15.887,76981,0
2012-12-20,15.858,16.17,15.771,16.014,69430,0
2012-12-21,15.917,16.043,15.382,15.742,212804,0
2012-12-24,15.713,15.855,15.454,15.626,21031,0
2012-12-26,15.703,15.703,15.294,15.401,22538,0
2012-12-27,15.449,15.538,15.061,15.478,32242,0
2012-12-28,15.324,15.781,15.284,15.518,43939,0
2012-12-31,15.665,16.12,15.665,16.081,47839,0
2013-01-02,16.552,16.997,16.229,16.443,110217,0
2013-01-03,16.483,16.483,15.791,15.858,39431,0
2013-01-04,15.937,16.14,15.771,15.84,86796,0
2013-01-07,15.791,16.006,15.723,15.897,69865,0
2013-01-08,15.83,15.927,15.617,15.791,51716,0
2013-01-09,15.887,15.887,15.518,15.548,70636,0
2013-01-10,15.665,15.83,15.488,15.694,40217,0
2013-01-11,15.723,15.83,15.498,15.732,23331,0
2013-01-14,15.578,15.626,15.352,15.449,16630,0
2013-01-15,15.362,15.771,15.362,15.713,24239,0
2013-01-16,15.713,15.723,15.429,15.665,82192,0
2013-01-17,15.771,16.091,15.657,16.063,66808,0
2013-01-18,16.101,16.101,15.684,15.84,83378,0
2013-01-22,15.887,15.907,15.538,15.742,50969,0
2013-01-23,15.781,15.927,15.646,15.84,52043,0
2013-01-24,15.821,15.957,15.694,15.791,95234,0
2013-01-25,18.497,18.497,16.958,17.017,168524,0
2013-01-28,17.273,17.521,17.064,17.173,126011,0
2013-01-29,17.173,17.815,17.064,17.67,166178,0
2013-01-30,17.65,18.244,17.611,17.894,153093,0
2013-01-31,17.904,18.497,17.894,18.418,181385,0
2013-02-01,18.585,18.945,18.557,18.761,129772,0
2013-02-04,18.692,18.819,18.457,18.576,97529,0
2013-02-05,18.507,18.886,18.507,18.809,113936,0
2013-02-06,18.742,19.04,18.614,18.983,63131,0
2013-02-07,19.03,19.03,18.663,18.809,131215,0
2013-02-08,18.839,19.375,18.517,19.189,118847,0
2013-02-11,19.119,19.421,19.02,19.383,64385,0
2013-02-12,19.412,19.646,19.268,19.549,67639,0
2013-02-13,19.539,19.655,19.383,19.549,125317,0
2013-02-14,19.519,19.685,19.5,19.567,68120,0
2013-02-15,19.724,19.724,19.471,19.577,80245,0
2013-02-19,19.616,19.947,19.606,19.84,121481,0
2013-02-20,19.879,20.277,19.705,19.724,119204,0
2013-02-21,19.675,19.675,19.01,19.139,80698,0
2013-02-22,19.287,19.549,18.673,19.471,63094,0
2013-02-25,19.655,19.685,18.702,18.751,64719,0
2013-02-26,18.848,19.481,18.785,19.159,72947,0
2013-02-27,19.179,19.292,18.722,18.761,78745,0
2013-02-28,18.79,19.228,18.487,19.099,54440,0
2013-03-01,18.742,19.5,18.702,19.355,64043,0
2013-03-04,19.238,19.355,18.809,19.139,34337,0
2013-03-05,18.983,19.567,18.983,19.549,52746,0
2013-03-06,19.577,19.665,19.279,19.606,36651,0
2013-03-07,19.558,19.636,19.383,19.636,38148,0
2013-03-08,19.821,19.917,19.481,19.763,59706,0
2013-03-11,19.567,19.83,19.421,19.597,64858,0
2013-03-12,19.529,19.646,19.218,19.539,46023,0
2013-03-13,19.597,19.695,19.481,19.529,60091,0
2013-03-14,19.529,19.967,19.519,19.927,179315,0
2013-03-15,19.967,20.201,19.917,20.201,75614,0
2013-03-18,19.887,20.075,19.402,19.87,70691,0
2013-03-19,19.986,20.104,19.626,19.907,105767,0
2013-03-20,19.947,20.297,19.947,20.287,59329,0
2013-03-21,20.045,20.287,19.85,20.22,73680,0
2013-03-22,20.268,20.268,20.075,20.143,56687,0
2013-03-25,20.201,20.23,19.917,19.996,132473,0
2013-03-26,20.035,20.035,19.139,19.258,142750,0
2013-03-27,19.01,19.01,18.653,18.867,160905,0
2013-03-28,18.925,18.925,18.532,18.742,151669,0
2013-04-01,18.886,18.886,18.379,18.712,136027,0
2013-04-02,18.839,18.886,18.467,18.517,141870,0
2013-04-03,18.614,18.614,17.729,17.855,80012,0
2013-04-04,17.796,17.951,17.679,17.951,32943,0
2013-04-05,17.767,18.01,17.611,18.01,45982,0
2013-04-08,18.01,18.055,17.311,17.767,66124,0
2013-04-09,17.884,17.932,17.631,17.679,55998,0
2013-04-10,17.709,18.438,17.709,18.234,78403,0
2013-04-11,18.224,18.428,18.09,18.398,82300,0
2013-04-12,18.244,18.283,17.951,18.109,53886,0
2013-04-15,17.961,17.961,16.938,17.124,143803,0
2013-04-16,17.321,17.521,17.034,17.368,45621,0
2013-04-17,17.017,17.591,16.948,17.263,60086,0
2013-04-18,17.34,17.67,16.909,17.293,109595,0
2013-04-19,17.35,17.913,17.35,17.611,234725,0
2013-04-22,17.502,17.845,17.104,17.601,104772,0
2013-04-23,17.739,17.99,17.622,17.98,26153,0
2013-04-24,18.01,18.109,17.767,17.99,12721,0
2013-04-25,18,18.321,17.855,18.03,21304,0
2013-04-26,17.904,18.03,17.561,17.796,50834,0
2013-04-29,17.815,18.214,17.67,18.08,30697,0
2013-04-30,18.01,18.398,17.855,18.283,38634,0
2013-05-01,18.283,18.283,17.631,17.806,98041,0
2013-05-02,17.865,18.214,17.825,18.06,43045,0
2013-05-03,18.34,19.03,18.34,18.477,61699,0
2013-05-06,18.537,18.547,18.303,18.398,22843,0
2013-05-07,18.497,18.599,18.254,18.487,42319,0
2013-05-08,18.37,18.497,18.34,18.398,56547,0
2013-05-09,18.428,18.457,18.206,18.283,95613,0
2013-05-10,18.35,18.566,18.127,18.204,82459,0
2013-05-13,18.156,18.283,18.118,18.204,96951,0
2013-05-14,17.66,18.389,17.66,18.204,133990,0
2013-05-15,18.09,18.303,18.09,18.204,69713,0
2013-05-16,18.195,18.293,18.109,18.204,65730,0
2013-05-17,18.204,18.634,18.165,18.497,348106,0
2013-05-20,18.418,18.537,18.361,18.448,155026,0
2013-05-21,18.398,18.673,18.156,18.487,214739,0
2013-05-22,18.487,18.79,18.137,18.507,149426,0
2013-05-23,17.521,18.614,16.764,18.438,129244,0
2013-05-24,18.418,19.248,18.418,19.001,96474,0
2013-05-28,19.297,20.642,19.297,20.553,122049,0
2013-05-29,20.376,20.445,19.724,19.947,134779,0
2013-05-30,19.887,20.834,19.887,20.652,90053,0
2013-05-31,20.435,21.114,20.21,20.592,98567,0
2013-06-03,20.901,21.389,20.543,21.144,222043,0
2013-06-04,21.114,21.339,20.464,20.834,72953,0
2013-06-05,20.834,20.98,20.366,20.602,88321,0
2013-06-06,20.553,20.734,20.016,20.642,50427,0
2013-06-07,20.853,20.873,20.572,20.661,35099,0
2013-06-10,20.695,20.695,20.326,20.642,46959,0
2013-06-11,20.415,20.642,20.307,20.435,23297,0
2013-06-12,20.652,20.724,20.317,20.395,37353,0
2013-06-13,20.346,20.582,20.287,20.572,102064,0
2013-06-14,20.592,20.598,20.346,20.376,47710,0
2013-06-17,20.425,20.592,20.4,20.572,34728,0
2013-06-18,20.553,21.262,20.464,21.124,47421,0
2013-06-19,21.058,21.194,20.714,20.714,42142,0
2013-06-20,20.425,20.479,20.086,20.346,33083,0
2013-06-21,20.445,20.582,20.346,20.415,110860,0
2013-06-24,20.162,20.473,19.957,20.268,87620,0
2013-06-25,20.602,21.418,20.602,21.292,92033,0
2013-06-26,21.458,21.458,20.612,20.774,57819,0
2013-06-27,20.98,21.47,20.716,21.389,60389,0
2013-06-28,21.262,21.438,20.714,20.754,224394,0
2013-07-01,20.901,21.642,20.901,21.349,54775,0
2013-07-02,21.272,21.7,20.941,21.67,48829,0
2013-07-03,21.349,21.942,21.339,21.757,18671,0
2013-07-05,22.198,22.594,21.845,22.507,46697,0
2013-07-08,22.516,22.536,22.198,22.286,79710,0
2013-07-09,22.391,22.743,22.178,22.458,106712,0
2013-07-10,22.507,22.869,22.448,22.614,49671,0
2013-07-11,22.869,22.869,22.448,22.664,114658,0
2013-07-12,22.566,23.481,22.409,23.248,81703,0
2013-07-15,23.199,23.551,23.003,23.433,57016,0
2013-07-16,23.189,23.531,23.15,23.386,49428,0
2013-07-17,23.541,23.871,23.337,23.814,47546,0
2013-07-18,23.824,24.719,23.646,24.561,43839,0
2013-07-19,24.532,24.805,24.084,24.084,141962,0
2013-07-22,24.182,24.446,24.065,24.162,45505,0
2013-07-23,24.339,24.466,23.774,23.851,34019,0
2013-07-24,23.901,24.084,23.744,23.92,62727,0
2013-07-25,23.93,24.28,23.636,24.075,97354,0
2013-07-26,23.606,23.704,21.623,21.69,202894,0
2013-07-29,21.7,21.962,21.174,21.349,78704,0
2013-07-30,21.272,21.623,21.194,21.498,78488,0
2013-07-31,21.516,21.776,21.432,21.534,63817,0
2013-08-01,21.727,22.178,21.525,21.914,47502,0
2013-08-02,21.708,22.03,21.661,21.67,40073,0
2013-08-05,21.7,21.904,21.321,21.408,109843,0
2013-08-06,21.144,21.747,21.114,21.69,87641,0
2013-08-07,21.68,22.247,21.483,21.593,40138,0
2013-08-08,21.727,22.011,21.478,21.708,26270,0
2013-08-09,21.67,21.806,21.311,21.613,67118,0
2013-08-12,21.331,21.942,21.124,21.923,33401,0
2013-08-13,21.875,21.885,21.369,21.516,73150,0
2013-08-14,21.448,21.796,21.408,21.498,62267,0
2013-08-15,21.321,21.592,20.95,21.124,74228,0
2013-08-16,21.028,21.418,21.028,21.194,49319,0
2013-08-19,21.223,21.458,21.076,21.114,36600,0
2013-08-20,21.085,21.534,21.085,21.389,39592,0
2013-08-21,21.349,21.661,21.331,21.488,60466,0
2013-08-22,21.623,22.05,21.418,21.757,23288,0
2013-08-23,21.786,22.03,21.516,21.7,44038,0
2013-08-26,21.835,21.972,21.534,21.68,59501,0
2013-08-27,21.468,21.718,20.998,21.379,62912,0
2013-08-28,21.331,21.69,21.292,21.544,45003,0
2013-08-29,21.458,21.737,21.292,21.554,47048,0
2013-08-30,21.498,21.593,20.685,20.834,58333,0
2013-09-03,21.369,21.69,21.194,21.507,54744,0
2013-09-04,21.478,21.632,21.389,21.488,94895,0
2013-09-05,21.478,21.796,21.478,21.69,50435,0
2013-09-06,21.845,21.972,21.408,21.718,91047,0
2013-09-09,21.845,22.198,21.826,22.178,80115,0
2013-09-10,22.286,22.41,21.865,22.237,93696,0
2013-09-11,22.227,22.453,21.895,22.159,89361,0
2013-09-12,22.208,22.341,22.06,22.306,33124,0
2013-09-13,22.361,22.614,22.306,22.487,20114,0
2013-09-16,22.733,22.879,22.566,22.683,100938,0
2013-09-17,22.683,22.984,22.536,22.916,22256,0
2013-09-18,22.916,23.337,22.664,23.112,40707,0
2013-09-19,23.14,23.395,23.112,23.238,32320,0
2013-09-20,23.317,23.491,23.032,23.317,125003,0
2013-09-23,23.288,23.784,22.889,23.346,47455,0
2013-09-24,23.288,23.959,23.288,23.531,24448,0
2013-09-25,23.784,24.016,23.551,23.676,45270,0
2013-09-26,23.744,23.774,23.587,23.704,30815,0
2013-09-27,23.491,23.754,23.413,23.56,100264,0
2013-09-30,23.356,23.471,22.879,23.395,125661,0
2013-10-01,23.317,23.92,23.209,23.724,61624,0
2013-10-02,24.329,24.329,23.14,23.258,46529,0
2013-10-03,23.14,23.491,22.683,23.122,33590,0
2013-10-04,23.062,23.199,22.935,22.984,23730,0
2013-10-07,22.811,22.811,22.351,22.526,29377,0
2013-10-08,22.458,22.772,22.247,22.41,61427,0
2013-10-09,22.438,22.869,22.438,22.526,39341,0
2013-10-10,22.889,23.278,22.604,23.122,28685,0
2013-10-11,22.984,23.842,22.984,23.834,28323,0
2013-10-14,23.626,24.045,23.606,23.959,51640,0
2013-10-15,23.959,24.65,23.57,24.143,56737,0
2013-10-16,24.251,24.388,23.881,23.92,23626,0
2013-10-17,23.861,24.436,23.861,24.339,37493,0
2013-10-18,24.551,24.67,24.212,24.63,71390,0
2013-10-21,24.63,24.97,24.339,24.709,32973,0
2013-10-22,24.755,25.351,24.66,25.187,82381,0
2013-10-23,24.951,25.282,24.853,24.99,37493,0
2013-10-24,25.216,26.92,25.108,26.88,76937,0
2013-10-25,26.988,27.142,25.768,26.227,69232,0
2013-10-28,26.061,26.498,25.925,26.287,74368,0
2013-10-29,26.449,26.713,25.506,25.709,94706,0
2013-10-30,25.798,26.118,25.068,25.225,63583,0
2013-10-31,25.187,25.68,24.853,25.321,102192,0
2013-11-01,25.157,26.138,25.029,26.023,94297,0
2013-11-04,26.207,26.606,25.486,25.749,110791,0
2013-11-05,26.616,26.616,24.738,25.536,47250,0
2013-11-06,25.624,26.023,25.526,25.778,37800,0
2013-11-07,25.837,26.217,24.844,24.872,30611,0
2013-11-08,24.862,26.287,24.446,26.217,78475,0
2013-11-11,26.277,26.287,25.778,26.061,94028,0
2013-11-12,25.887,26.109,25.312,25.566,28454,0
2013-11-13,25.516,25.749,25.167,25.749,29891,0
2013-11-14,25.652,25.945,25.419,25.556,23419,0
2013-11-15,25.516,26.023,25.282,25.857,57421,0
2013-11-18,25.887,26.197,25.506,25.642,54854,0
2013-11-19,25.536,26.095,24.902,25.01,100598,0
2013-11-20,25.108,25.147,24.805,25.137,58242,0
2013-11-21,25.292,25.341,24.795,25.341,123469,0
2013-11-22,25.419,25.546,25.225,25.477,69130,0
2013-11-25,25.458,26.479,25.458,26.158,53925,0
2013-11-26,26.118,26.586,25.808,26.384,63685,0
2013-11-27,26.422,27.182,26.277,27.162,45197,0
2013-11-29,27.375,27.375,26.83,26.968,31664,0
2013-12-02,26.988,27.063,25.709,25.719,85360,0
2013-12-03,25.634,26.237,24.872,26.158,69644,0
2013-12-04,25.994,26.384,25.955,26.287,108162,0
2013-12-05,26.227,26.422,26.071,26.297,39958,0
2013-12-06,26.626,26.626,26.118,26.217,220949,0
2013-12-09,26.307,26.479,26.148,26.326,65124,0
2013-12-10,26.287,26.384,25.906,26.1,71799,0
2013-12-11,26.227,26.307,25.595,25.719,84024,0
2013-12-12,25.69,26.014,25.496,25.605,92974,0
2013-12-13,25.916,26.051,25.506,25.857,105389,0
2013-12-16,25.994,26.287,25.887,26.148,94297,0
2013-12-17,26.061,26.247,25.808,26.168,37388,0
2013-12-18,26.148,26.356,25.709,26.336,93680,0
2013-12-19,26.227,26.606,26.1,26.366,128810,0
2013-12-20,26.488,26.751,26.287,26.636,166303,0
2013-12-23,26.751,26.988,26.449,26.732,82994,0
2013-12-24,26.85,26.978,26.54,26.741,53164,0
2013-12-26,26.89,27.599,26.89,27.328,46738,0
2013-12-27,27.442,27.501,26.557,26.713,63996,0
2013-12-30,26.722,26.811,26.449,26.469,35746,0
2013-12-31,26.527,26.791,26.366,26.422,66152,0
2014-01-02,26.393,26.422,25.877,25.974,49328,0
2014-01-03,26.023,26.177,25.69,25.916,43526,0
2014-01-06,26.061,26.118,25.642,26.004,88749,0
2014-01-07,26.148,26.508,25.974,26.479,43552,0
2014-01-08,26.43,26.684,25.624,25.69,50537,0
2014-01-09,25.857,25.906,25.059,25.585,45299,0
2014-01-10,25.615,25.925,25.235,25.38,60809,0
2014-01-13,25.37,25.526,24.747,25.01,53520,0
2014-01-14,25.157,25.739,24.921,25.039,62661,0
2014-01-15,25.029,26.004,24.921,25.536,140827,0
2014-01-16,25.468,25.496,24.551,25.312,72194,0
2014-01-17,25.351,25.652,25.216,25.399,70671,0
2014-01-21,25.719,25.719,25.197,25.556,59372,0
2014-01-22,25.486,25.615,25.245,25.477,90086,0
2014-01-23,24.426,25.419,24.417,25.37,237795,0
2014-01-24,25.302,25.302,24.339,24.494,147408,0
2014-01-27,24.931,24.931,24.182,24.368,153357,0
2014-01-28,24.329,25,24.319,24.951,120017,0
2014-01-29,24.96,25.419,24.388,24.484,125833,0
2014-01-30,24.67,24.97,24.388,24.417,54441,0
2014-01-31,23.881,24.417,23.57,24.065,132229,0
2014-02-03,24.261,24.522,23.694,24.153,203386,0
2014-02-04,24.436,24.466,23.978,24.339,103058,0
2014-02-05,24.504,24.621,24.026,24.084,83972,0
2014-02-06,24.38,24.38,23.93,24.28,53306,0
2014-02-07,24.27,26.081,23.851,24.133,41687,0
2014-02-10,24.329,24.368,23.804,24.153,54248,0
2014-02-11,24.084,24.709,24.016,24.475,56837,0
2014-02-12,24.475,25.049,24.436,24.921,60927,0
2014-02-13,24.729,25.448,24.63,25.262,60491,0
2014-02-14,25.566,25.566,25.059,25.312,81607,0
2014-02-18,25.282,25.719,25.177,25.556,52359,0
2014-02-19,25.361,25.69,24.785,25.127,74193,0
2014-02-20,25.078,25.496,24.68,25.428,62268,0
2014-02-21,25.595,25.671,24.084,24.182,139495,0
2014-02-24,24.251,24.581,24.094,24.368,52124,0
2014-02-25,24.446,24.699,24.28,24.63,47160,0
2014-02-26,24.699,25.096,24.64,24.912,41663,0
2014-02-27,24.853,25.167,24.699,25.147,44359,0
2014-02-28,25.197,25.312,24.738,24.785,64714,0
2014-03-03,24.436,24.892,24.094,24.581,102205,0
2014-03-04,24.921,26.187,24.251,25.37,96516,0
2014-03-05,25.37,25.671,25.01,25.302,86439,0
2014-03-06,25.448,25.496,25.167,25.477,21155,0
2014-03-07,25.615,25.709,25.187,25.361,48457,0
2014-03-10,25.38,25.506,24.98,25.37,76037,0
2014-03-11,25.312,25.729,25.167,25.546,80829,0
2014-03-12,25.556,26.148,25.414,26.081,75032,0
2014-03-13,26.091,26.257,25.872,26.071,62822,0
2014-03-14,26.393,26.393,25.312,25.37,33928,0
2014-03-17,25.516,25.516,25.292,25.448,31976,0
2014-03-18,25.448,25.994,25.338,25.994,31755,0
2014-03-19,25.906,26.128,25.729,26.061,50424,0
2014-03-20,25.965,26.442,25.671,25.906,26307,0
2014-03-21,25.945,26.479,25.877,26.138,67225,0
2014-03-24,26.384,26.384,25.974,26.118,49330,0
2014-03-25,26.422,26.479,25.994,26.177,29804,0
2014-03-26,26.326,26.326,25.699,25.887,56599,0
2014-03-27,25.906,26.237,25.685,25.887,81284,0
2014-03-28,25.847,26.403,25.428,25.468,25452,0
2014-03-31,25.798,26.217,25.585,26.081,57437,0
2014-04-01,26.118,26.781,26.071,26.703,44287,0
2014-04-02,26.741,27.016,26.469,26.988,30388,0
2014-04-03,26.801,27.072,26.606,26.86,27783,0
2014-04-04,27.112,27.191,25.817,26.307,53793,0
2014-04-07,26.109,26.227,25.331,25.729,37864,0
2014-04-08,25.827,26.307,25.504,25.955,37692,0
2014-04-09,26.014,26.517,25.827,26.43,52661,0
2014-04-10,26.384,26.384,25.272,25.389,49514,0
2014-04-11,25.157,25.37,24.96,25.098,36617,0
2014-04-14,25.177,25.351,24.522,25.01,26194,0
2014-04-15,25.039,25.282,24.436,25.157,40951,0
2014-04-16,25.167,25.605,24.96,25.282,30729,0
2014-04-17,25.147,25.566,25.02,25.468,44935,0
2014-04-21,25.262,25.615,25.216,25.496,43313,0
2014-04-22,25.506,25.877,25.302,25.788,107095,0
2014-04-23,25.768,25.974,25.595,25.605,33493,0
2014-04-24,25.847,26.197,25.605,25.916,53706,0
2014-04-25,25.729,26.338,25.496,25.758,75842,0
2014-04-28,25.935,26.247,25.758,26.061,67086,0
2014-04-29,26.346,26.346,25.556,25.642,48947,0
2014-04-30,25.575,26.061,25.312,25.788,69297,0
2014-05-01,25.788,25.788,25.049,25.438,72550,0
2014-05-02,25.428,26.091,25.272,25.428,36325,0
2014-05-05,25.197,25.496,25.088,25.361,35128,0
2014-05-06,25.556,25.68,24.97,25.167,57081,0
2014-05-07,25.137,25.272,24.862,25.225,77164,0
2014-05-08,25.01,25.73,25.01,25.399,62053,0
2014-05-09,25.216,25.898,25.167,25.888,37101,0
2014-05-12,26.032,27.027,25.48,26.893,65353,0
2014-05-13,26.863,26.991,26.628,26.724,77721,0
2014-05-14,26.667,26.667,26.015,26.461,51551,0
2014-05-15,26.249,26.338,25.799,26.12,46992,0
2014-05-16,26.062,26.239,25.809,26.179,46982,0
2014-05-19,26.189,26.794,26.091,26.715,106770,0
2014-05-20,26.559,26.804,26.179,26.49,113478,0
2014-05-21,26.49,27.056,26.49,26.873,125448,0
2014-05-22,27.027,29.282,27.027,29.094,199637,0
2014-05-23,29.37,30.208,28.85,29.543,175213,0
2014-05-27,29.738,30.129,28.85,29.193,92551,0
2014-05-28,29.055,29.494,28.218,28.316,119343,0
2014-05-29,28.336,28.597,27.44,28.237,39198,0
2014-05-30,28.326,28.356,27.397,27.456,113466,0
2014-06-02,27.466,28.198,27.009,28.101,169955,0
2014-06-03,28.012,28.277,27.475,27.525,100533,0
2014-06-04,27.466,27.7,27.253,27.505,99842,0
2014-06-05,27.643,28.41,26.873,28.17,94464,0
2014-06-06,28.41,28.559,28.188,28.39,162615,0
2014-06-09,28.489,29.252,28.489,28.987,85057,0
2014-06-10,28.977,29.114,28.4,28.559,49331,0
2014-06-11,28.459,28.459,27.749,27.945,42945,0
2014-06-12,27.857,27.887,27.302,27.466,37247,0
2014-06-13,27.575,27.575,26.823,26.971,48033,0
2014-06-16,26.843,26.843,26.549,26.734,56917,0
2014-06-17,26.774,27.575,26.677,27.505,105091,0
2014-06-18,27.565,27.807,27.263,27.739,61649,0
2014-06-19,27.837,28.032,27.613,27.788,36319,0
2014-06-20,27.936,27.936,27.302,27.379,151130,0
2014-06-23,27.292,27.292,26.414,26.744,78792,0
2014-06-24,26.794,27.355,26.424,26.519,67711,0
2014-06-25,26.328,26.959,26.219,26.638,75883,0
2014-06-26,26.667,26.667,26.13,26.519,54565,0
2014-06-27,26.338,26.618,26.319,26.386,134885,0
2014-06-30,26.358,26.462,26.229,26.377,83688,0
2014-07-01,26.598,27.623,26.461,27.446,116652,0
2014-07-02,27.505,28.14,26.618,27.808,174147,0
2014-07-03,27.993,28.326,27.847,27.945,34542,0
2014-07-07,27.808,28.022,27.36,27.535,148557,0
2014-07-08,27.37,27.446,26.759,27.105,87750,0
2014-07-09,27.175,27.331,26.655,26.764,39822,0
2014-07-10,26.377,26.686,25.956,26.259,58046,0
2014-07-11,26.13,26.259,25.985,26.189,44111,0
2014-07-14,26.328,26.424,26.179,26.377,62381,0
2014-07-15,26.377,26.481,26.072,26.239,52396,0
2014-07-16,26.368,26.509,26.032,26.12,48657,0
2014-07-17,26.101,26.101,25.438,25.616,93451,0
2014-07-18,25.497,26.042,25.295,25.917,82663,0
2014-07-21,25.789,26.082,25.468,25.966,39479,0
2014-07-22,26.042,26.377,25.966,25.985,41731,0
2014-07-23,25.7,26.199,25.7,26.091,33757,0
2014-07-24,26.015,26.441,25.662,25.838,53394,0
2014-07-25,25.557,25.557,24.98,25.029,123135,0
2014-07-28,24.853,25.02,24.57,24.843,42958,0
2014-07-29,24.843,24.931,24.62,24.774,31116,0
2014-07-30,24.872,25.272,24.531,25.02,52593,0
2014-07-31,23.644,23.889,21.992,22.67,239833,0
2014-08-01,22.778,22.981,22.291,22.581,133343,0
2014-08-04,22.62,23.119,22.6,23.029,116943,0
2014-08-05,22.856,23.299,22.776,23.285,105261,0
2014-08-06,23.176,23.763,23.129,23.498,93641,0
2014-08-07,23.595,23.86,23.439,23.793,84600,0
2014-08-08,23.773,24.172,23.675,23.85,71113,0
2014-08-11,23.929,24.369,23.929,24.102,33827,0
2014-08-12,23.929,24.268,23.88,24.025,54774,0
2014-08-13,24.112,24.32,23.958,24.187,31383,0
2014-08-14,24.112,24.232,23.987,24.182,33505,0
2014-08-15,24.399,24.399,23.439,23.958,60029,0
2014-08-18,24.281,24.622,24.242,24.602,30581,0
2014-08-19,24.523,24.666,24.32,24.418,29306,0
2014-08-20,24.122,24.35,23.997,24.222,41274,0
2014-08-21,24.271,24.505,23.85,24.409,68364,0
2014-08-22,24.32,24.437,23.296,24.271,33774,0
2014-08-25,24.447,24.572,24.095,24.466,60149,0
2014-08-26,24.495,24.73,24.353,24.612,31515,0
2014-08-27,24.73,25.491,24.352,25.248,108385,0
2014-08-28,24.944,25.2,24.661,24.73,29794,0
2014-08-29,24.757,24.777,24.102,24.476,66236,0
2014-09-02,24.631,25.013,24.452,24.885,45015,0
2014-09-03,25.218,25.218,24.514,24.592,29383,0
2014-09-04,24.7,25.052,24.631,24.817,22857,0
2014-09-05,24.7,24.856,24.457,24.69,20247,0
2014-09-08,24.602,24.827,24.466,24.71,39638,0
2014-09-09,24.592,24.777,24.172,24.562,74254,0
2014-09-10,24.495,24.681,24.35,24.572,34772,0
2014-09-11,24.359,24.865,24.142,24.846,56361,0
2014-09-12,24.817,24.905,23.937,24.379,108638,0
2014-09-15,24.252,24.359,23.363,23.548,140958,0
2014-09-16,23.557,23.85,23.439,23.693,108840,0
2014-09-17,23.763,23.793,23.468,23.585,84870,0
2014-09-18,23.635,23.713,23.43,23.518,105473,0
2014-09-19,23.538,23.753,23.225,23.468,154385,0
2014-09-22,23.383,23.615,23.235,23.449,131902,0
2014-09-23,23.314,23.683,22.599,22.678,141832,0
2014-09-24,22.777,22.777,21.945,22.073,149618,0
2014-09-25,22.201,22.318,21.594,21.936,117828,0
2014-09-26,21.907,22.118,21.868,21.975,56634,0
2014-09-29,21.671,21.995,21.643,21.926,48092,0
2014-09-30,21.888,21.975,21.479,21.479,96723,0
2014-10-01,21.508,21.555,21.095,21.144,84356,0
2014-10-02,21.154,21.609,21.154,21.429,42492,0
2014-10-03,21.7,21.7,21.263,21.35,76835,0
2014-10-06,21.322,21.71,20.872,21.36,77277,0
2014-10-07,21.134,21.134,20.061,20.11,83283,0
2014-10-08,20.051,20.969,19.787,20.89,59756,0
2014-10-09,20.803,20.803,20.091,20.12,84454,0
2014-10-10,19.983,20.551,19.836,19.953,52215,0
2014-10-13,20.061,20.343,19.685,19.992,117826,0
2014-10-14,20.13,21.007,20.13,20.462,58041,0
2014-10-15,20.012,20.541,19.739,20.284,86914,0
2014-10-16,20.265,20.783,19.963,20.674,59118,0
2014-10-17,20.949,20.989,20.294,20.521,52845,0
2014-10-20,20.255,20.92,20.178,20.882,54370,0
2014-10-21,22.181,22.181,20.959,21.303,44332,0
2014-10-22,21.331,21.624,21.293,21.39,56103,0
2014-10-23,21.729,21.931,20.232,21.778,100546,0
2014-10-24,25.882,26.372,24.025,24.924,168478,0
2014-10-27,25.071,26.662,24.671,26.409,140746,0
2014-10-28,26.654,28.266,26.234,27.825,249608,0
2014-10-29,27.757,28.089,27.279,27.433,94287,0
2014-10-30,27.25,27.865,24.924,27.395,181723,0
2014-10-31,28.069,28.079,27.22,27.786,154113,0
2014-11-03,27.786,28.251,27.562,28.186,84842,0
2014-11-04,28.128,28.488,28.089,28.458,47540,0
2014-11-05,28.588,28.606,28.019,28.108,75585,0
2014-11-06,28.206,28.686,28.186,28.636,51848,0
2014-11-07,28.538,28.538,27.864,28.009,49990,0
2014-11-10,28,28.568,28,28.548,38597,0
2014-11-11,28.568,28.646,28.276,28.389,58355,0
2014-11-12,28.419,29.037,28.168,28.911,61220,0
2014-11-13,28.939,28.939,27.844,28.108,34805,0
2014-11-14,28.039,28.488,27.864,28.276,50097,0
2014-11-17,28.325,28.325,27.629,27.659,50036,0
2014-11-18,27.824,28.364,27.746,27.864,72764,0
2014-11-19,27.874,28.196,26.508,27.12,74727,0
2014-11-20,26.935,27.716,26.897,27.659,65471,0
2014-11-21,28.158,28.158,26.935,27.022,86362,0
2014-11-24,27.16,27.531,26.985,27.511,64028,0
2014-11-25,27.491,27.942,27.277,27.307,41300,0
2014-11-26,27.238,27.403,27.036,27.14,49982,0
2014-11-28,27.13,27.199,26.017,26.122,37324,0
2014-12-01,26.112,26.112,25.252,25.458,53549,0
2014-12-02,25.596,26.34,25.01,26.181,53932,0
2014-12-03,26.122,26.995,25.957,26.857,55446,0
2014-12-04,26.473,27.218,26.473,26.522,48813,0
2014-12-05,26.493,27.375,26.483,26.965,37138,0
2014-12-08,26.965,27.228,25.898,26.084,71234,0
2014-12-09,25.937,26.847,25.72,26.758,90944,0
2014-12-10,26.571,26.738,25.537,25.691,70507,0
2014-12-11,25.898,26.122,25.72,25.789,49565,0
2014-12-12,25.361,25.918,24.822,25.027,46039,0
2014-12-15,25.898,25.898,24.939,24.988,32622,0
2014-12-16,24.998,25.898,24.998,25.185,43106,0
2014-12-17,25.185,26.241,24.998,26.162,53357,0
2014-12-18,26.434,27.19,26.311,26.758,56731,0
2014-12-19,26.69,26.887,26.542,26.798,153471,0
2014-12-22,26.827,27.336,26.301,26.738,25907,0
2014-12-23,25.992,27.561,25.992,27.228,31173,0
2014-12-24,27.238,27.384,26.631,27.1,18176,0
2014-12-26,27.228,27.678,27.022,27.471,16675,0
2014-12-29,27.403,27.864,27.287,27.659,28239,0
2014-12-30,27.659,27.659,27.268,27.531,21368,0
2014-12-31,27.228,27.751,27.228,27.423,44048,0
2015-01-02,27.707,27.707,26.651,27.18,33918,0
2015-01-05,27.18,27.471,26.231,26.562,47154,0
2015-01-06,26.522,26.522,24.988,25.185,74260,0
2015-01-07,25.321,25.37,24.557,25.361,76982,0
2015-01-08,25.389,25.878,25.281,25.71,47546,0
2015-01-09,25.809,26.034,25.351,25.438,46774,0
2015-01-12,25.419,25.75,24.461,24.998,44992,0
2015-01-13,25.331,25.635,24.275,25.106,33899,0
2015-01-14,24.236,24.873,23.991,24.646,17680,0
2015-01-15,24.048,24.772,24.001,24.421,103864,0
2015-01-16,24.451,25.291,24.216,25.086,127817,0
2015-01-20,25.204,26.503,24.925,25.818,86070,0
2015-01-21,26.034,26.142,24.87,25.311,51005,0
2015-01-22,25.625,26.103,25.125,25.799,112105,0
2015-01-23,25.828,26.074,25.233,25.653,66358,0
2015-01-26,25.918,26.122,25.453,25.838,74564,0
2015-01-27,25.311,25.672,24.874,25.204,83399,0
2015-01-28,26.059,26.112,24.746,25.018,132829,0
2015-01-29,22.484,25.719,22.396,25.204,71879,0
2015-01-30,25.066,25.38,24.196,24.499,73997,0
2015-02-02,24.666,25.468,24.517,25.195,55148,0
2015-02-03,25.438,25.625,25.047,25.438,100128,0
2015-02-04,25.195,25.572,24.972,25.105,39307,0
2015-02-05,25.399,25.586,25.271,25.409,34850,0
2015-02-06,25.586,25.869,25.135,25.223,76136,0
2015-02-09,25.214,26.143,25.145,25.672,67960,0
2015-02-10,25.819,25.819,25.075,25.361,28241,0
2015-02-11,25.331,25.331,24.811,25.017,21939,0
2015-02-12,25.223,25.448,24.85,25.361,35723,0
2015-02-13,25.643,25.76,25.233,25.331,24969,0
2015-02-17,25.175,25.321,24.84,25.046,43462,0
2015-02-18,24.85,25.389,24.85,25.252,22616,0
2015-02-19,25.115,25.38,25.046,25.261,19821,0
2015-02-20,25.175,25.223,24.625,25.185,45543,0
2015-02-23,25.085,25.71,24.675,25.301,46722,0
2015-02-24,25.507,25.958,25.507,25.859,30077,0
2015-02-25,26.055,26.104,25.72,26.055,45440,0
2015-02-26,26.282,26.282,25.958,26.104,31807,0
2015-02-27,25.988,26.242,25.919,26.018,57975,0
2015-03-02,26.065,26.495,25.988,26.242,36957,0
2015-03-03,26.202,26.312,25.78,25.919,43900,0
2015-03-04,25.72,25.72,25.301,25.419,30423,0
2015-03-05,25.399,25.409,25.075,25.321,36345,0
2015-03-06,25.026,25.331,24.586,24.655,48084,0
2015-03-09,24.685,24.967,24.685,24.831,37060,0
2015-03-10,24.85,24.85,24.017,24.174,87389,0
2015-03-11,24.174,24.174,23.508,23.683,71871,0
2015-03-12,23.941,24.508,23.753,24.302,126388,0
2015-03-13,24.056,25.351,24.027,25.155,40834,0
2015-03-16,25.38,25.38,23.245,23.538,183968,0
2015-03-17,23.743,24.273,23.344,24.174,47677,0
2015-03-18,24.194,24.675,23.803,24.411,53087,0
2015-03-19,24.283,24.293,23.852,24.008,44819,0
2015-03-20,24.194,24.625,24.095,24.546,125775,0
2015-03-23,24.635,26.455,24.312,25.576,76670,0
2015-03-24,25.105,25.869,25.105,25.662,56558,0
2015-03-25,25.497,25.938,25.036,25.046,43388,0
2015-03-26,25.115,25.351,25.036,25.214,33179,0
2015-03-27,25.185,25.7,25.155,25.653,33179,0
2015-03-30,25.691,26.341,25.497,26.222,38284,0
2015-03-31,25.819,26.475,25.77,26.389,33390,0
2015-04-01,26.113,26.573,25.928,26.182,44920,0
2015-04-02,26.389,26.524,26.094,26.182,22152,0
2015-04-06,26.312,26.829,26.055,26.682,28177,0
2015-04-07,26.563,26.987,26.563,26.74,39208,0
2015-04-08,26.643,27.093,26.524,26.682,48390,0
2015-04-09,26.603,26.74,26.113,26.312,60430,0
2015-04-10,26.389,26.399,25.672,25.72,56558,0
2015-04-13,25.7,25.72,25.477,25.567,21336,0
2015-04-14,25.567,25.76,25.399,25.7,68401,0
2015-04-15,25.73,26.919,25.73,26.8,26827,0
2015-04-16,26.408,26.408,25.321,25.341,66432,0
2015-04-17,25.879,25.879,24.42,24.566,40326,0
2015-04-20,24.714,24.836,24.244,24.312,130186,0
2015-04-21,24.478,24.72,24.214,24.342,30297,0
2015-04-22,24.254,24.361,23.941,24.184,23177,0
2015-04-23,24.204,24.254,23.823,23.931,24194,0
2015-04-24,23.882,23.931,23.478,23.655,31983,0
2015-04-27,23.823,23.989,23.275,23.645,75343,0
2015-04-28,23.713,24.791,23.468,24.704,80629,0
2015-04-29,24.312,24.948,24.312,24.685,45124,0
2015-04-30,24.429,25.145,24.381,24.84,90249,0
2015-05-01,25.017,25.135,24.184,24.889,42163,0
2015-05-04,24.821,25.351,24.508,24.586,33179,0
2015-05-05,24.526,24.977,23.548,23.733,47882,0
2015-05-06,23.842,24.657,23.488,24.382,34934,0
2015-05-07,24.274,24.372,23.95,24.245,22174,0
2015-05-08,24.607,24.823,24.43,24.677,31290,0
2015-05-11,24.567,24.706,23.382,23.478,76240,0
2015-05-12,23.449,23.969,23.214,23.665,41404,0
2015-05-13,23.645,23.842,23.567,23.615,13648,0
2015-05-14,23.763,24.647,23.723,24.402,50249,0
2015-05-15,24.421,24.421,24.135,24.294,56963,0
2015-05-18,24.333,24.901,24.037,24.745,35934,0
2015-05-19,24.44,24.627,24.037,24.115,21875,0
2015-05-20,24.047,24.499,23.921,24.382,17530,0
2015-05-21,24.577,24.687,24.145,24.469,19164,0
2015-05-22,24.353,24.557,24.125,24.135,20995,0
2015-05-26,24.095,24.095,23.498,23.615,45739,0
2015-05-27,23.743,24.175,23.528,24.125,43012,0
2015-05-28,23.743,23.743,20.576,23.056,88081,0
2015-05-29,22.947,23.902,21.79,22.379,59726,0
2015-06-01,22.477,22.56,21.739,22.125,64458,0
2015-06-02,21.988,23.508,21.988,22.832,84975,0
2015-06-03,22.862,23.743,22.566,23.41,86023,0
2015-06-04,23.204,23.488,22.901,22.947,53304,0
2015-06-05,22.744,23.803,22.369,23.693,43012,0
2015-06-08,23.41,23.693,23.264,23.274,26396,0
2015-06-09,23.372,23.793,23.066,23.303,35174,0
2015-06-10,23.508,24.469,23.508,23.931,42219,0
2015-06-11,23.882,24.057,23.548,23.703,36248,0
2015-06-12,23.683,23.842,23.343,23.488,33838,0
2015-06-15,23.449,23.862,23.254,23.528,64110,0
2015-06-16,23.352,23.969,23.214,23.713,44847,0
2015-06-17,23.911,23.931,22.793,23.194,31495,0
2015-06-18,23.343,23.872,23.194,23.645,51267,0
2015-06-19,23.723,23.902,23.254,23.254,89591,0
2015-06-22,23.498,23.813,23.184,23.783,57995,0
2015-06-23,23.665,24.479,23.665,24.43,39869,0
2015-06-24,24.421,24.657,24.372,24.597,43114,0
2015-06-25,24.773,24.911,24.509,24.716,47802,0
2015-06-26,24.871,25.216,24.607,25.097,205986,0
2015-06-29,24.726,25.264,24.135,24.195,72772,0
2015-06-30,24.421,24.667,24.314,24.527,48150,0
2015-07-01,24.677,24.94,24.372,24.627,35471,0
2015-07-02,24.726,24.871,24.392,24.677,36997,0
2015-07-06,24.313,24.842,24.313,24.597,66454,0
2015-07-07,24.517,24.517,23.683,23.773,88061,0
2015-07-08,23.625,23.625,22.704,22.714,75524,0
2015-07-09,23.106,23.106,22.359,22.379,65129,0
2015-07-10,22.615,22.812,22.556,22.714,44233,0
2015-07-13,23.056,23.264,22.793,22.947,59932,0
2015-07-14,23.116,23.449,22.812,23.274,67826,0
2015-07-15,23.401,23.401,22.783,22.997,27853,0
2015-07-16,23.488,24.037,23.214,23.793,76748,0
2015-07-17,23.882,24.017,23.401,23.419,45458,0
2015-07-20,23.343,23.518,22.822,23.066,68390,0
2015-07-21,23.165,23.293,22.997,23.224,31085,0
2015-07-22,23.155,23.372,22.908,23.174,51879,0
2015-07-23,23.165,23.165,22.379,22.398,94481,0
2015-07-24,22.369,22.369,21.499,21.692,130868,0
2015-07-27,21.469,23.508,21.035,21.055,247366,0
2015-07-28,21.741,22.125,21.222,21.998,337056,0
2015-07-29,22.076,23.703,21.153,23.026,235238,0
2015-07-30,22.822,23.862,22.822,22.997,147177,0
2015-07-31,22.803,24.057,22.507,23.016,142081,0
2015-08-03,22.901,23.076,21.469,21.594,82934,0
2015-08-04,21.692,22.174,21.439,21.86,58403,0
2015-08-05,22.017,22.174,21.439,21.508,72365,0
2015-08-06,21.555,21.81,21.37,21.499,52691,0
2015-08-07,21.35,21.741,21.252,21.489,217604,0
2015-08-10,21.682,22.303,21.35,22.116,114662,0
2015-08-11,21.88,22.174,21.419,22.036,67294,0
2015-08-12,21.88,22.174,21.534,22.026,44256,0
2015-08-13,21.988,22.125,21.671,21.671,32861,0
2015-08-14,21.671,21.74,21.544,21.671,58603,0
2015-08-17,21.593,21.78,21.379,21.525,43240,0
2015-08-18,21.468,21.468,20.944,20.993,35404,0
2015-08-19,20.818,20.877,20.021,20.051,61553,0
2015-08-20,19.266,20.131,19.266,19.382,244686,0
2015-08-21,18.833,19.461,18.715,19.086,165228,0
2015-08-24,19.266,19.266,17.868,18.184,116958,0
2015-08-25,18.164,18.891,17.201,17.3,67557,0
2015-08-26,17.712,18.528,17.408,17.692,100926,0
2015-08-27,17.918,18.292,17.514,18.066,106726,0
2015-08-28,18.046,18.606,18.046,18.408,100316,0
2015-08-31,18.32,18.744,18.32,18.685,55958,0
2015-09-01,18.35,18.558,17.986,18.145,114256,0
2015-09-02,18.418,19.126,18.233,18.596,84446,0
2015-09-03,18.596,18.794,18.458,18.577,132874,0
2015-09-04,18.282,18.665,18.203,18.448,43544,0
2015-09-08,18.655,18.872,18.577,18.784,75085,0
2015-09-09,18.96,19.156,18.665,18.695,82512,0
2015-09-10,18.675,18.813,18.35,18.626,33469,0
2015-09-11,18.655,18.744,18.408,18.596,40697,0
2015-09-14,18.606,18.606,18.33,18.418,42324,0
2015-09-15,18.538,18.921,17.976,18.764,49140,0
2015-09-16,18.843,18.921,18.606,18.754,65013,0
2015-09-17,18.665,18.754,17.73,18.636,63397,0
2015-09-18,18.302,18.901,18.066,18.203,109167,0
2015-09-21,18.36,18.418,17.761,18.106,44256,0
2015-09-22,17.918,17.957,17.534,17.771,110999,0
2015-09-23,17.839,17.839,17.3,17.329,89628,0
2015-09-24,17.111,17.32,16.709,17.261,124139,0
2015-09-25,17.388,17.418,16.798,17.191,77629,0
2015-09-28,16.964,17.368,16.464,17.241,75246,0
2015-09-29,17.3,17.849,17.191,17.732,102859,0
2015-09-30,17.839,18.203,17.732,17.849,62975,0
2015-10-01,17.918,17.937,17.455,17.682,50463,0
2015-10-02,17.484,17.937,17.359,17.928,40596,0
2015-10-05,18.056,19.076,18.056,18.96,37142,0
2015-10-06,18.997,19.441,18.735,19.067,54330,0
2015-10-07,19.266,19.874,19.126,19.305,45202,0
2015-10-08,19.027,19.649,19.027,19.649,52192,0
2015-10-09,19.668,19.932,19.5,19.609,59619,0
2015-10-12,19.59,19.59,19.086,19.382,43162,0
2015-10-13,18.97,19.756,18.891,19.354,78849,0
2015-10-14,19.296,19.461,19.106,19.186,42527,0
2015-10-15,19.226,19.226,18.35,19.136,88616,0
2015-10-16,19.216,19.216,18.428,18.558,142946,0
2015-10-19,18.408,18.458,17.868,18.282,91385,0
2015-10-20,18.262,19.096,18.203,18.784,77527,0
2015-10-21,18.921,18.921,18.292,18.33,43748,0
2015-10-22,18.458,19.305,18.458,18.921,57280,0
2015-10-23,19.027,19.5,18.596,19.402,51482,0
2015-10-26,19.176,19.246,18.833,19.076,120156,0
2015-10-27,18.862,19.007,18.282,18.695,102961,0
2015-10-28,18.735,19.982,18.478,19.922,96551,0
2015-10-29,19.775,20.325,19.698,19.982,73763,0
2015-10-30,17.221,18.725,17.221,18.37,187509,0
2015-11-02,18.096,18.096,17.33,17.408,210730,0
2015-11-03,17.261,18.223,17.261,17.908,101944,0
2015-11-04,17.996,18.458,17.878,18.194,109778,0
2015-11-05,18.194,18.616,18.096,18.488,69285,0
2015-11-06,18.408,19.017,18.243,18.833,55144,0
2015-11-09,18.794,18.813,18.051,18.164,97953,0
2015-11-10,18.096,18.379,17.927,18.213,59491,0
2015-11-11,18.213,18.213,17.613,17.848,178779,0
2015-11-12,17.691,17.877,17.463,17.711,93602,0
2015-11-13,17.563,17.957,17.473,17.877,70555,0
2015-11-16,17.828,18.282,17.828,18.243,48119,0
2015-11-17,18.302,18.302,17.947,18.036,81421,0
2015-11-18,18.026,18.578,18.026,18.519,34010,0
2015-11-19,18.429,18.765,18.429,18.716,44364,0
2015-11-20,18.824,19.148,18.686,18.834,52893,0
2015-11-23,18.726,19.278,18.716,19.128,63552,0
2015-11-24,18.953,19.76,18.953,19.74,35592,0
2015-11-25,19.691,19.896,19.543,19.632,48629,0
2015-11-27,19.573,19.946,19.573,19.809,15634,0
2015-11-30,19.809,20.628,19.72,20.33,72993,0
2015-12-01,20.37,20.658,20.045,20.469,57168,0
2015-12-02,20.419,20.744,20.193,20.36,83849,0
2015-12-03,20.489,20.774,20.075,20.399,85811,0
2015-12-04,20.389,21.069,20.321,21.019,141418,0
2015-12-07,20.96,21.308,20.271,20.549,82334,0
2015-12-08,20.34,20.529,19.659,20.213,98232,0
2015-12-09,20.193,20.429,19.593,19.632,96750,0
2015-12-10,19.593,19.858,19.208,19.642,87105,0
2015-12-11,19.268,19.357,18.549,18.676,108119,0
2015-12-14,18.726,18.814,18.282,18.617,89833,0
2015-12-15,18.597,18.775,17.741,18.116,76139,0
2015-12-16,18.116,18.726,17.76,18.686,75837,0
2015-12-17,18.696,19.405,18.696,19.069,87003,0
2015-12-18,18.923,19.138,18.419,18.666,117662,0
2015-12-21,18.755,19.158,18.559,18.814,56953,0
2015-12-22,18.864,19.178,18.588,18.999,30561,0
2015-12-23,19.218,19.553,19.158,19.347,40506,0
2015-12-24,19.288,19.73,19.258,19.298,11148,0
2015-12-28,19.327,19.824,18.923,19.424,70073,0
2015-12-29,19.513,19.971,19.208,19.612,110185,0
2015-12-30,19.701,19.701,18.943,18.962,54482,0
2015-12-31,19.009,19.228,18.597,18.597,31018,0
2016-01-04,18.292,18.292,17.508,18.066,53698,0
2016-01-05,18.184,18.736,17.425,17.553,43598,0
2016-01-06,17.337,17.75,17.159,17.434,40994,0
2016-01-07,17.149,17.209,16.795,16.922,44736,0
2016-01-08,16.912,17.483,16.263,16.322,60383,0
2016-01-11,16.47,16.646,16.184,16.569,50134,0
2016-01-12,16.775,16.775,16.056,16.39,61449,0
2016-01-13,16.499,16.646,15.514,15.623,60860,0
2016-01-14,15.761,15.892,15.425,15.474,68936,0
2016-01-15,14.992,14.992,14.185,14.589,109409,0
2016-01-19,14.746,14.746,13.712,13.86,86902,0
2016-01-20,13.612,14.111,12.616,13.947,508920,0
2016-01-21,13.986,14.361,13.977,13.996,338537,0
2016-01-22,14.42,14.42,13.821,14.085,123676,0
2016-01-25,13.996,13.996,13.514,13.85,221532,0
2016-01-26,13.899,14.065,13.455,13.792,150934,0
2016-01-27,13.782,13.86,12.963,13.802,138235,0
2016-01-28,13.112,14.381,12.431,14.085,252915,0
2016-01-29,14.006,14.234,13.782,14.085,151128,0
2016-02-01,13.977,13.977,13.554,13.782,118476,0
2016-02-02,13.662,13.662,13.328,13.514,75575,0
2016-02-03,13.662,13.752,13.249,13.544,216353,0
2016-02-04,13.573,14.075,13.395,13.782,134040,0
2016-02-05,13.772,13.938,13.455,13.505,124101,0
2016-02-08,13.395,13.722,13.298,13.583,84305,0
2016-02-09,13.395,14.023,13.376,13.435,63542,0
2016-02-10,13.544,13.723,13.386,13.485,114399,0
2016-02-11,13.228,13.773,13.198,13.514,99017,0
2016-02-12,13.683,14.374,13.203,13.445,108941,0
2016-02-16,13.603,13.723,13.465,13.544,126755,0
2016-02-17,13.693,14.097,13.544,13.998,135312,0
2016-02-18,14.027,14.137,13.871,14.087,62714,0
2016-02-19,14.037,14.117,13.803,14.037,58348,0
2016-02-22,14.117,14.202,13.435,13.514,113634,0
2016-02-23,13.415,14.017,13.376,13.415,40618,0
2016-02-24,13.218,13.514,13.031,13.346,89253,0
2016-02-25,13.337,13.673,13.328,13.653,47109,0
2016-02-26,13.753,13.988,13.613,13.693,47971,0
2016-02-29,13.693,13.959,13.663,13.683,40347,0
2016-03-01,13.803,14.22,13.613,14.127,32360,0
2016-03-02,14.127,14.423,13.881,14.295,89966,0
2016-03-03,14.305,14.552,14.305,14.443,88739,0
2016-03-04,14.413,14.691,14.325,14.453,57661,0
2016-03-07,14.413,14.76,14.345,14.73,42223,0
2016-03-08,14.632,14.632,14.137,14.354,116284,0
2016-03-09,14.443,14.927,14.443,14.78,32420,0
2016-03-10,14.691,14.829,13.15,14.364,69375,0
2016-03-11,14.472,14.858,14.403,14.77,26604,0
2016-03-14,14.82,14.927,14.562,14.81,84164,0
2016-03-15,14.7,14.839,14.246,14.681,136863,0
2016-03-16,14.662,15.046,14.433,14.947,49579,0
2016-03-17,14.947,15.243,14.8,15.095,76126,0
2016-03-18,15.194,15.323,14.898,15.114,260934,0
2016-03-21,15.085,15.243,14.868,15.144,47867,0
2016-03-22,15.075,15.333,15.075,15.204,61247,0
2016-03-23,15.114,15.204,14.78,14.81,89248,0
2016-03-24,14.77,15.026,14.364,14.878,49538,0
2016-03-28,14.987,15.224,14.691,15.154,65075,0
2016-03-29,15.124,15.61,15.075,15.56,67827,0
2016-03-30,15.669,15.758,15.184,15.59,141791,0
2016-03-31,15.62,15.818,15.54,15.57,39873,0
2016-04-01,15.5,15.65,14.849,15.6,73282,0
2016-04-04,15.659,15.793,15.333,15.53,41273,0
2016-04-05,15.382,15.54,15.056,15.431,71695,0
2016-04-06,15.224,15.57,14.917,15.352,34793,0
2016-04-07,15.214,15.273,14.878,14.957,25455,0
2016-04-08,15.114,15.273,14.868,15.046,27102,0
2016-04-11,15.164,15.51,14.937,14.947,31038,0
2016-04-12,14.967,15.47,14.907,15.352,33695,0
2016-04-13,15.47,15.729,15.323,15.699,42845,0
2016-04-14,15.994,15.994,15.61,15.837,28066,0
2016-04-15,15.739,15.904,15.55,15.894,27972,0
2016-04-18,15.739,16.082,15.739,16.054,35600,0
2016-04-19,16.072,16.429,15.758,16.429,42856,0
2016-04-20,16.38,16.844,16.38,16.706,60938,0
2016-04-21,16.972,17.002,16.36,16.726,26949,0
2016-04-22,16.795,16.982,16.558,16.844,31022,0
2016-04-25,16.952,16.952,16.172,16.251,35221,0
2016-04-26,16.242,16.528,15.974,16.508,59576,0
2016-04-27,17.92,17.92,16.321,16.409,48913,0
2016-04-28,16.646,16.646,16.112,16.122,40397,0
2016-04-29,16.152,16.36,15.855,16.311,44650,0
2016-05-02,16.331,16.37,15.813,16.331,47469,0
2016-05-03,16.142,16.588,15.47,15.659,46234,0
2016-05-04,16.123,16.123,15.242,15.43,65039,0
2016-05-05,15.57,15.709,15.103,15.193,62277,0
2016-05-06,15.193,15.758,14.827,15.203,77206,0
2016-05-09,15.143,15.193,14.669,14.728,56637,0
2016-05-10,14.837,15.178,14.569,15.133,132386,0
2016-05-11,15.094,15.123,14.669,14.768,39324,0
2016-05-12,14.808,14.935,14.083,14.093,51294,0
2016-05-13,14.053,15.193,13.866,14.103,76496,0
2016-05-16,14.252,14.866,14.252,14.43,32330,0
2016-05-17,14.44,14.896,14.183,14.322,65127,0
2016-05-18,13.955,14.768,13.955,14.381,36129,0
2016-05-19,14.574,14.669,14.023,14.302,27329,0
2016-05-20,14.401,14.813,14.401,14.669,41507,0
2016-05-23,14.748,15.39,14.629,14.649,46529,0
2016-05-24,14.768,14.985,14.609,14.896,33078,0
2016-05-25,14.97,15.163,14.915,15.034,28072,0
2016-05-26,14.995,15.064,14.896,14.995,21108,0
2016-05-27,14.886,15.074,14.866,14.975,38753,0
2016-05-31,14.975,15.024,14.529,14.808,53453,0
2016-06-01,14.856,15.024,14.459,14.955,88593,0
2016-06-02,14.896,15.583,14.886,15.352,84494,0
2016-06-03,15.4,15.4,14.975,15.332,48711,0
2016-06-06,15.312,15.53,14.978,15.4,56694,0
2016-06-07,15.42,15.57,14.649,15.5,97931,0
2016-06-08,15.56,15.758,15.41,15.719,194030,0
2016-06-09,15.61,15.788,15.495,15.56,48144,0
2016-06-10,15.322,15.342,15.054,15.272,51190,0
2016-06-13,15.262,15.63,15.143,15.312,57776,0
2016-06-14,15.282,15.56,15.193,15.53,29788,0
2016-06-15,15.6,15.719,15.302,15.332,18586,0
2016-06-16,15.024,15.332,14.955,15.282,20670,0
2016-06-17,15.322,15.808,15.153,15.45,151304,0
2016-06-20,15.61,15.856,15.361,15.371,89393,0
2016-06-21,15.381,15.381,15.103,15.272,24404,0
2016-06-22,15.262,15.381,15.123,15.233,68944,0
2016-06-23,15.352,15.63,15.322,15.54,100962,0
2016-06-24,14.856,15.153,14.499,15.074,114959,0
2016-06-27,14.788,14.788,13.965,13.994,111227,0
2016-06-28,14.173,14.242,13.718,13.798,64545,0
2016-06-29,13.698,14.023,13.668,13.896,60301,0
2016-06-30,13.866,14.023,13.738,14.014,49767,0
2016-07-01,13.965,14.489,13.965,14.342,59182,0
2016-07-05,14.302,14.44,13.985,14.212,52641,0
2016-07-06,14.093,14.45,14.004,14.351,53865,0
2016-07-07,14.292,14.459,14.262,14.342,46490,0
2016-07-08,14.509,14.945,14.509,14.847,49198,0
2016-07-11,14.876,15.262,14.856,15.242,34156,0
2016-07-12,15.292,15.6,15.173,15.39,31338,0
2016-07-13,15.52,15.52,15.183,15.223,106382,0
2016-07-14,15.39,15.45,15.094,15.133,85933,0
2016-07-15,15.252,15.51,15.079,15.312,39911,0
2016-07-18,15.332,15.885,15.282,15.875,33869,0
2016-07-19,15.699,15.699,15.371,15.5,24669,0
2016-07-20,15.43,15.6,15.203,15.371,36459,0
2016-07-21,15.42,15.6,15.312,15.54,64873,0
2016-07-22,15.56,15.56,15.322,15.41,29732,0
2016-07-25,15.39,15.65,15.282,15.6,25630,0
2016-07-26,15.6,16.173,15.6,15.995,72961,0
2016-07-27,16.005,16.797,15.847,15.905,38861,0
2016-07-28,16.377,16.377,15.322,15.975,57233,0
2016-07-29,15.995,16.62,15.945,16.431,71431,0
2016-08-01,16.461,16.63,16.193,16.58,34027,0
2016-08-02,16.57,16.739,16.481,16.55,33303,0
2016-08-03,16.423,16.788,16.423,16.729,21636,0
2016-08-04,16.768,16.952,16.505,16.57,24460,0
2016-08-05,16.659,17.134,16.49,17.084,28845,0
2016-08-08,17.044,17.124,16.729,16.778,15477,0
2016-08-09,16.818,16.818,16.61,16.699,19499,0
2016-08-10,16.778,16.778,16.495,16.659,24984,0
2016-08-11,16.768,16.768,16.47,16.52,23029,0
2016-08-12,16.44,16.551,16.162,16.282,25301,0
2016-08-15,16.43,16.788,16.43,16.699,25986,0
2016-08-16,16.61,16.808,16.436,16.57,14817,0
2016-08-17,16.56,17.006,16.292,16.876,46740,0
2016-08-18,16.936,17.077,16.822,16.916,17764,0
2016-08-19,16.916,17.255,16.857,16.986,21538,0
2016-08-22,16.897,17.105,16.758,16.886,22136,0
2016-08-23,17.016,17.195,16.916,16.966,31751,0
2016-08-24,17.006,17.255,16.896,17.235,25785,0
2016-08-25,17.105,17.652,17.105,17.632,34201,0
2016-08-26,17.671,17.847,17.295,17.325,29343,0
2016-08-29,17.325,17.522,16.949,17.394,20721,0
2016-08-30,17.424,17.552,17.415,17.482,10658,0
2016-08-31,17.404,17.607,17.305,17.433,30593,0
2016-09-01,17.671,17.671,17.115,17.443,33564,0
2016-09-02,17.552,17.741,17.482,17.711,11001,0
2016-09-06,17.622,17.84,17.532,17.751,15844,0
2016-09-07,17.786,18.168,17.771,18.148,27724,0
2016-09-08,17.999,18.425,17.999,18.405,22539,0
2016-09-09,18.307,18.307,17.81,17.82,32313,0
2016-09-12,17.771,17.949,17.612,17.919,21864,0
2016-09-13,17.691,17.701,17.374,17.404,46810,0
2016-09-14,17.512,17.512,17.165,17.225,24014,0
2016-09-15,17.295,17.482,17.27,17.443,11629,0
2016-09-16,17.452,17.741,16.788,17.016,100564,0
2016-09-19,17.035,17.125,17.013,17.055,73209,0
2016-09-20,17.165,17.355,17.045,17.145,13024,0
2016-09-21,17.305,17.502,17.045,17.175,59670,0
2016-09-22,17.355,17.374,17.125,17.235,102583,0
2016-09-23,17.135,17.285,17.026,17.125,21475,0
2016-09-26,17.105,17.365,17.075,17.245,20897,0
2016-09-27,17.215,17.592,17.065,17.572,20985,0
2016-09-28,17.522,17.657,17.335,17.572,20434,0
2016-09-29,17.472,17.542,17.065,17.075,32959,0
2016-09-30,17.225,17.869,17.185,17.711,47479,0
2016-10-03,17.572,17.711,17.482,17.502,18504,0
2016-10-04,17.532,17.592,17.235,17.325,35503,0
2016-10-05,17.542,18.039,17.508,17.969,19671,0
2016-10-06,17.879,18.118,17.761,17.939,13690,0
2016-10-07,17.879,18.238,17.452,17.462,11650,0
2016-10-10,17.542,17.721,17.165,17.355,35630,0
2016-10-11,17.285,17.325,17.125,17.255,22359,0
2016-10-12,17.315,17.622,17.075,17.532,16365,0
2016-10-13,17.355,17.433,17.145,17.355,32960,0
2016-10-14,17.502,17.869,17.472,17.771,15856,0
2016-10-17,17.969,18.158,17.602,17.969,20663,0
2016-10-18,18.138,18.138,17.622,17.662,25375,0
2016-10-19,17.671,18.218,17.562,18.029,23410,0
2016-10-20,17.919,18.049,17.671,17.771,26006,0
2016-10-21,17.552,17.771,17.424,17.552,20215,0
2016-10-24,17.751,17.889,17.414,17.492,18010,0
2016-10-25,17.433,18.029,17.215,17.325,33694,0
2016-10-26,17.295,17.622,17.21,17.245,29704,0
2016-10-27,17.315,17.355,17.035,17.055,28530,0
2016-10-28,17.006,17.959,16.739,17.741,70633,0
2016-10-31,17.959,19.593,17.949,19.35,111400,0
2016-11-01,19.568,19.578,18.56,19.011,52965,0
2016-11-02,18.892,18.922,18.555,18.843,52909,0
2016-11-03,18.902,19.383,18.882,19.25,102824,0
2016-11-04,19.389,20.054,19.379,19.746,51532,0
2016-11-07,20.074,20.501,19.831,20.134,57521,0
2016-11-08,20.183,20.602,20.019,20.432,45900,0
2016-11-09,20.094,22.064,20.094,22.054,87160,0
2016-11-10,22.134,22.998,21.926,22.75,119779,0
2016-11-11,22.75,24.401,22.75,23.604,127853,0
2016-11-14,24.073,24.967,23.774,24.55,164520,0
2016-11-15,24.64,24.72,22.978,24.62,63410,0
2016-11-16,24.57,24.62,24.083,24.102,142997,0
2016-11-17,23.993,24.57,23.647,23.724,83943,0
2016-11-18,23.834,24.212,23.277,23.614,103898,0
2016-11-21,23.764,24.142,23.654,23.894,122301,0
2016-11-22,23.904,24.441,23.566,24.401,145591,0
2016-11-23,24.242,26.092,24.227,25.903,98814,0
2016-11-25,26.072,26.222,25.773,26.023,25384,0
2016-11-28,25.913,26.023,25.317,25.446,78489,0
2016-11-29,25.604,25.993,25.426,25.843,55661,0
2016-11-30,25.873,26.449,25.873,26.222,62551,0
2016-12-01,26.813,26.813,25.873,26.212,54368,0
2016-12-02,26.212,26.361,25.743,25.843,37226,0
2016-12-05,26.052,26.629,26.052,26.38,48109,0
2016-12-06,26.529,27.584,26.232,27.444,60114,0
2016-12-07,27.454,27.733,25.663,25.863,158418,0
2016-12-08,25.197,26.102,24.897,25.893,134062,0
2016-12-09,26.182,27.027,26.182,26.808,94629,0
2016-12-12,26.609,27.147,26.444,26.559,80268,0
2016-12-13,26.768,26.768,25.653,26.282,119876,0
2016-12-14,26.312,26.312,25.54,25.614,129087,0
2016-12-15,25.555,26.499,25.307,25.773,256004,0
2016-12-16,25.833,26.092,25.51,25.763,273313,0
2016-12-19,25.963,26.232,25.367,25.823,161054,0
2016-12-20,26.062,26.649,25.993,26.519,223652,0
2016-12-21,26.41,26.858,26.052,26.559,127958,0
2016-12-22,26.509,26.599,25.634,25.963,95247,0
2016-12-23,25.893,26.361,25.485,26.112,170082,0
2016-12-27,26.122,27.057,26.112,27.017,123399,0
2016-12-28,27.017,27.196,26.678,26.828,134139,0
2016-12-29,26.938,27.127,26.539,26.659,91371,0
2016-12-30,26.768,27.002,26.361,26.898,103031,0
2017-01-03,27.355,27.385,26.788,27.325,107037,0
2017-01-04,27.414,27.967,27.414,27.753,104371,0
2017-01-05,27.614,27.823,26.878,27.057,105990,0
2017-01-06,27.157,27.444,26.371,26.778,42863,0
2017-01-09,26.599,26.818,26.222,26.371,149864,0
2017-01-10,26.4,27.409,26.4,27.097,89142,0
2017-01-11,26.738,27.644,26.738,27.574,57777,0
2017-01-12,27.365,27.365,25.91,27.306,165536,0
2017-01-13,27.147,27.664,26.968,26.998,191312,0
2017-01-17,26.998,26.998,26.222,26.242,98879,0
2017-01-18,26.439,26.509,25.934,26.302,71982,0
2017-01-19,26.302,26.459,25.813,26.122,70936,0
2017-01-20,26.142,26.579,25.803,26.052,168618,0
2017-01-23,27.236,27.355,26.529,26.778,257846,0
2017-01-24,26.858,28.201,26.783,28.051,284653,0
2017-01-25,28.261,29.076,28.071,28.479,235287,0
2017-01-26,26.908,27.504,22.76,27.206,901747,0
2017-01-27,27.057,27.484,24.957,26.888,214317,0
2017-01-30,26.559,27.664,26.142,27.385,166637,0
2017-01-31,27.494,27.564,26.728,27.345,183956,0
2017-02-01,27.286,27.484,26.793,27.196,105712,0
2017-02-02,27.007,27.256,26.569,26.649,79956,0
2017-02-03,26.728,27.107,26.649,26.988,96054,0
2017-02-06,26.968,27.315,26.748,27.236,77511,0
2017-02-07,27.306,27.624,25.596,27.345,155718,0
2017-02-08,27.296,27.296,26.389,26.787,70720,0
2017-02-09,26.987,27.983,26.987,27.874,167631,0
2017-02-10,27.963,27.963,27.286,27.375,82514,0
2017-02-13,27.375,27.624,26.707,26.817,57466,0
2017-02-14,26.568,27.147,26.448,26.807,108324,0
2017-02-15,26.767,27.087,26.483,27.037,70340,0
2017-02-16,27.027,27.107,26.777,26.897,70134,0
2017-02-17,26.837,27.157,26.638,26.827,70669,0
2017-02-21,27.077,27.216,26.747,26.847,61641,0
2017-02-22,26.697,26.787,26.528,26.638,50065,0
2017-02-23,26.618,26.618,25.443,25.502,77251,0
2017-02-24,25.254,25.831,25.254,25.811,92758,0
2017-02-27,26.08,26.379,25.701,25.921,72814,0
2017-02-28,25.921,26.226,25.403,25.711,138295,0
2017-03-01,26.12,27.107,25.961,26.962,129803,0
2017-03-02,27.027,27.147,26.07,26.16,45233,0
2017-03-03,26.11,26.827,26.11,26.379,60914,0
2017-03-06,26.658,26.658,25.901,25.911,35217,0
2017-03-07,26.27,26.27,25.473,25.532,64710,0
2017-03-08,25.711,25.711,25.004,25.064,49517,0
2017-03-09,24.673,25.144,24.327,24.397,57310,0
2017-03-10,24.666,24.894,24.317,24.616,76878,0
2017-03-13,24.586,24.924,24.367,24.566,54724,0
2017-03-14,24.447,24.954,24.117,24.764,64660,0
2017-03-15,24.526,25.284,24.507,25.134,67712,0
2017-03-16,25.174,25.413,24.934,25.274,46502,0
2017-03-17,25.214,25.542,25.144,25.254,174717,0
2017-03-20,25.254,25.482,24.994,25.074,47525,0
2017-03-21,25.154,25.214,23.855,24.187,157602,0
2017-03-22,24.167,24.242,23.037,23.958,61981,0
2017-03-23,23.929,24.646,23.869,24.467,134010,0
2017-03-24,24.526,24.794,24.117,24.197,50963,0
2017-03-27,23.709,24.417,23.48,24.227,66750,0
2017-03-28,24.068,24.646,23.709,24.467,76869,0
2017-03-29,24.297,24.854,24.217,24.427,129662,0
2017-03-30,24.307,24.984,24.307,24.844,106517,0
2017-03-31,24.884,25.024,24.576,24.726,79351,0
2017-04-03,24.736,26.27,24.566,24.874,209497,0
2017-04-04,24.934,24.954,24.492,24.954,60090,0
2017-04-05,24.954,25.453,24.864,25.114,118448,0
2017-04-06,25.104,26.06,25.104,25.931,96494,0
2017-04-07,26.05,26.409,25.789,26.33,115309,0
2017-04-10,26.25,26.438,25.581,25.601,99205,0
2017-04-11,25.591,25.671,25.304,25.571,54012,0
2017-04-12,25.492,25.601,24.984,25.194,65772,0
2017-04-13,25.064,25.094,24.287,24.556,108913,0
2017-04-17,24.596,24.716,24.397,24.686,47835,0
2017-04-18,24.477,25.064,24.477,24.974,62241,0
2017-04-19,24.834,25.423,24.834,25.034,81457,0
2017-04-20,25.034,25.601,25.034,25.463,72071,0
2017-04-21,25.433,25.502,25.039,25.344,86583,0
2017-04-24,25.651,26.36,25.601,26.13,78960,0
2017-04-25,26.409,27.424,26.04,27.077,88192,0
2017-04-26,26.987,27.554,26.927,27.157,81450,0
2017-04-27,27.187,27.196,26.568,26.747,32820,0
2017-04-28,26.747,26.747,25.991,26.03,51190,0
2017-05-01,26.24,26.33,25.686,25.931,46875,0
2017-05-02,25.941,26.498,25.661,25.701,114204,0
2017-05-03,25.621,25.691,24.963,25.163,116872,0
2017-05-04,25.203,25.353,24.773,24.943,77546,0
2017-05-05,25.093,25.093,24.455,24.754,144106,0
2017-05-08,24.594,25.213,24.594,25.203,65502,0
2017-05-09,25.223,25.621,25.183,25.313,137439,0
2017-05-10,25.253,25.761,24.514,25.063,83386,0
2017-05-11,24.983,25.413,24.734,24.803,97895,0
2017-05-12,24.754,25.083,24.465,24.694,67042,0
2017-05-15,24.773,24.973,24.445,24.744,103322,0
2017-05-16,24.704,25.053,24.604,24.724,163137,0
2017-05-17,24.275,24.614,23.586,23.596,59201,0
2017-05-18,23.507,24.025,23.137,23.806,100924,0
2017-05-19,24.005,24.455,23.616,24.325,120322,0
2017-05-22,24.415,24.524,24.015,24.405,74568,0
2017-05-23,24.534,24.983,24.005,24.724,180561,0
2017-05-24,24.763,25.063,24.255,24.305,53090,0
2017-05-25,24.554,24.554,23.906,24.395,146341,0
2017-05-26,24.175,25.153,23.666,25.103,134433,0
2017-05-30,24.863,24.873,23.856,24.335,213265,0
2017-05-31,26.161,28.236,26.011,27.877,535339,0
2017-06-01,28.086,28.086,26.306,26.639,271126,0
2017-06-02,26.629,27.687,26.597,27.248,185993,0
2017-06-05,27.149,27.767,26.989,27.737,177837,0
2017-06-06,27.667,27.847,27.567,27.707,131783,0
2017-06-07,27.847,28.036,27.447,27.807,147061,0
2017-06-08,27.827,28.615,27.697,28.595,183272,0
2017-06-09,28.645,29.583,28.525,29.054,281167,0
2017-06-12,29.174,29.184,27.697,28.056,240059,0
2017-06-13,28.106,28.705,27.707,27.847,146268,0
2017-06-14,27.867,27.937,27.324,27.767,88659,0
2017-06-15,27.517,28.061,27.457,27.557,65092,0
2017-06-16,27.417,27.632,27.109,27.179,149472,0
2017-06-19,27.258,27.897,26.999,27.667,132113,0
2017-06-20,27.597,27.597,27.039,27.099,69957,0
2017-06-21,27.149,27.159,26.091,26.141,60478,0
2017-06-22,26.121,26.682,25.891,26.121,31519,0
2017-06-23,26.121,26.41,25.063,25.571,216657,0
2017-06-26,25.691,25.971,25.103,25.243,72111,0
2017-06-27,25.233,25.463,24.863,24.883,109903,0
2017-06-28,24.953,25.413,24.574,25.153,112204,0
2017-06-29,25.083,25.393,24.624,25.323,115477,0
2017-06-30,25.323,25.621,25.183,25.363,92042,0
2017-07-03,25.552,26.231,25.443,25.911,54671,0
2017-07-05,25.921,25.961,25.063,25.223,163883,0
2017-07-06,25.173,25.243,24.375,24.684,200600,0
2017-07-07,24.724,24.863,24.145,24.185,322171,0
2017-07-10,24.085,25.073,24.085,24.754,181195,0
2017-07-11,24.744,25.013,24.405,24.694,127363,0
2017-07-12,24.783,25.123,24.664,24.843,110374,0
2017-07-13,24.803,25.073,24.505,25.013,208238,0
2017-07-14,24.943,25.721,24.943,25.303,105408,0
2017-07-17,25.343,26.01,24.943,25.562,331811,0
2017-07-18,25.453,25.801,25.273,25.562,223456,0
2017-07-19,25.611,25.991,25.453,25.571,193687,0
2017-07-20,25.661,25.861,25.492,25.631,124302,0
2017-07-21,25.751,25.761,25.313,25.363,121751,0
2017-07-24,25.373,25.373,24.913,25.213,64470,0
2017-07-25,25.333,26.42,25.233,26.351,114813,0
2017-07-26,26.439,26.649,25.766,25.851,174496,0
2017-07-27,25.971,26.001,25.413,25.571,127646,0
2017-07-28,25.591,26.221,25.591,26.181,108526,0
2017-07-31,26.311,26.311,25.552,25.741,121445,0
2017-08-01,26.939,31.798,26.939,31.348,785377,0
2017-08-02,31.09,32.147,30.515,31.698,329021,0
2017-08-03,31.748,32.616,31.708,32.167,269161,0
2017-08-04,32.236,32.426,31.718,31.988,101190,0
2017-08-07,32.266,32.746,31.878,32.316,163564,0
2017-08-08,32.456,33.045,32.256,32.466,233985,0
2017-08-09,32.446,32.606,31.487,31.827,159659,0
2017-08-10,31.527,31.827,31.347,31.557,116006,0
2017-08-11,31.687,31.957,30.298,31.607,86796,0
2017-08-14,31.917,32.256,31.551,32.077,51155,0
2017-08-15,32.266,32.286,31.367,31.417,131580,0
2017-08-16,31.437,31.927,31.327,31.457,66575,0
2017-08-17,31.407,31.497,30.768,30.788,70229,0
2017-08-18,30.598,31.128,30.269,30.798,68065,0
2017-08-21,30.688,30.778,30.398,30.508,63819,0
2017-08-22,30.708,31.108,30.502,31.108,60989,0
2017-08-23,30.818,31.103,30.608,30.858,72473,0
2017-08-24,30.938,31.887,30.748,31.717,111144,0
2017-08-25,31.957,32.037,31.347,31.947,128610,0
2017-08-28,32.117,32.406,31.937,32.316,86476,0
2017-08-29,32.127,32.506,31.877,32.306,65223,0
2017-08-30,32.426,32.426,31.887,32.366,61150,0
2017-08-31,32.536,33.165,32.246,32.996,153468,0
2017-09-01,33.156,33.185,32.306,32.766,83112,0
2017-09-05,32.776,33.036,32.047,32.067,81400,0
2017-09-06,32.316,32.386,31.887,32.246,75405,0
2017-09-07,32.396,32.996,31.807,32.776,106139,0
2017-09-08,32.876,33.026,32.487,32.666,84744,0
2017-09-11,33.046,33.215,32.536,32.976,56932,0
2017-09-12,33.156,34.015,32.946,33.345,153002,0
2017-09-13,33.365,33.435,32.936,32.996,79750,0
2017-09-14,32.766,33.066,32.686,32.956,61897,0
2017-09-15,32.966,33.495,32.616,33.086,370468,0
2017-09-18,33.136,34.774,33.076,34.704,129751,0
2017-09-19,34.694,34.924,34.244,34.844,110971,0
2017-09-20,34.954,35.064,34.564,34.664,84336,0
2017-09-21,34.564,34.594,34.184,34.224,46508,0
2017-09-22,34.374,34.694,34.204,34.404,42937,0
2017-09-25,34.534,35.413,34.371,35.403,150049,0
2017-09-26,35.363,35.803,33.985,35.483,101934,0
2017-09-27,35.623,37.461,35.553,37.211,183522,0
2017-09-28,36.992,37.561,36.867,37.521,94015,0
2017-09-29,37.661,38,37.471,37.831,236367,0
2017-10-02,37.911,38.08,37.712,38,93836,0
2017-10-03,38.06,38.6,37.901,38.34,123943,0
2017-10-04,38.51,38.58,38.06,38.27,81800,0
2017-10-05,38.4,38.45,37.751,37.931,161085,0
2017-10-06,37.98,38.41,37.721,38.09,147190,0
2017-10-09,38.01,38.28,37.64,37.941,51268,0
2017-10-10,38.16,38.363,37.721,37.941,99131,0
2017-10-11,38.09,38.17,37.601,37.761,94728,0
2017-10-12,37.751,37.751,37.384,37.451,137657,0
2017-10-13,37.501,37.766,37.106,37.571,117593,0
2017-10-16,37.721,38.14,37.341,37.631,68046,0
2017-10-17,37.561,37.611,36.852,37.111,72573,0
2017-10-18,37.271,37.581,37.076,37.201,96700,0
2017-10-19,37.041,37.041,36.532,36.762,76997,0
2017-10-20,37.111,37.111,36.712,36.872,126192,0
2017-10-23,36.872,37.051,36.622,37.041,60300,0
2017-10-24,37.171,37.861,36.862,37.551,163224,0
2017-10-25,37.451,37.451,36.512,37.041,81810,0
2017-10-26,37.281,37.511,36.862,37.101,45090,0
2017-10-27,37.061,37.241,36.732,37.151,71199,0
2017-10-30,36.942,37.261,36.062,36.272,127037,0
2017-10-31,36.942,41.452,36.562,39.519,574405,0
2017-11-01,39.849,39.849,36.802,37.071,268834,0
2017-11-02,37.551,39.189,37.191,38.32,162549,0
2017-11-03,38.46,38.67,37.841,38.23,155201,0
2017-11-06,38.28,38.38,37.487,38.31,106211,0
2017-11-07,38.46,38.46,37.811,38.17,114156,0
2017-11-08,38.18,38.959,37.941,38.45,196066,0
2017-11-09,37.97,38.35,37.48,37.75,103776,0
2017-11-10,37.74,38.03,37.12,37.13,221545,0
