Date,Open,High,Low,Close,Volume,OpenInt
2005-05-17,13.578,13.578,13.578,13.578,0,0
2005-05-18,16.437,16.437,15.03,15.224,3979165,0
2005-05-19,15.224,15.69,15.03,15.08,150738,0
2005-05-20,15.03,15.03,13.578,14.304,516377,0
2005-05-23,14.304,14.76,14.013,14.459,119213,0
2005-05-24,14.42,14.546,14.304,14.546,85880,0
2005-05-25,14.546,14.877,14.537,14.867,81453,0
2005-05-26,14.69,14.867,14.633,14.71,35013,0
2005-05-27,14.681,15.273,14.681,15.273,61558,0
2005-05-31,15.419,15.902,14.867,15.808,171417,0
2005-06-01,15.912,16.437,15.72,16.427,124860,0
2005-06-02,17.456,18.648,17.269,18.23,299891,0
2005-06-03,18.424,18.814,17.766,18.28,93901,0
2005-06-06,18.463,18.551,17.279,17.359,52743,0
2005-06-07,17.697,17.697,16.34,16.602,45655,0
2005-06-08,16.397,16.855,15.912,16.388,56237,0
2005-06-09,16.437,17.349,16.291,16.766,80688,0
2005-06-10,16.766,17.59,16.766,17.59,20952,0
2005-06-13,17.649,18.424,17.639,18.017,87350,0
2005-06-14,18.017,18.027,17.407,17.882,42452,0
2005-06-15,17.891,18.619,17.882,18.28,79366,0
2005-06-16,18.349,18.349,17.59,17.6,46171,0
2005-06-17,17.649,17.649,16.688,16.815,79133,0
2005-06-20,16.979,17.175,15.322,16.155,277226,0
2005-06-21,16.243,16.534,16.001,16.369,33991,0
2005-06-22,16.079,16.291,15.322,15.72,125939,0
2005-06-23,15.808,16.388,15.526,16.099,87088,0
2005-06-24,16.099,16.175,15.574,15.855,299567,0
2005-06-27,16.378,16.486,15.429,16.099,90247,0
2005-06-28,16.34,16.708,16.049,16.534,98873,0
2005-06-29,16.544,17.145,16.243,16.941,129390,0
2005-06-30,16.728,17.873,16.728,17.533,86979,0
2005-07-01,17.796,18.181,17.018,17.891,29409,0
2005-07-05,18.077,19.753,17.891,19.753,118201,0
2005-07-06,19.51,20.665,19.296,20.607,88247,0
2005-07-07,20.414,22.645,20.414,22.42,194475,0
2005-07-08,22.206,22.896,21.286,22.867,180449,0
2005-07-11,22.926,23.273,22.09,23.273,63006,0
2005-07-12,22.955,23.507,22.787,23.497,44442,0
2005-07-13,23.468,24.389,23.438,24.389,79947,0
2005-07-14,24.485,25.689,23.914,24.389,281316,0
2005-07-15,24.312,24.728,24.253,24.485,19995,0
2005-07-18,24.243,24.593,23.613,23.904,45009,0
2005-07-19,23.816,23.914,23.517,23.662,47424,0
2005-07-20,23.429,25.029,23.079,24.689,140498,0
2005-07-21,24.999,25.466,24.446,24.574,78322,0
2005-07-22,24.835,25.765,24.165,25.591,57861,0
2005-07-25,26.386,26.649,24.98,25.096,55006,0
2005-07-26,25.096,26.298,24.99,25.795,69783,0
2005-07-27,26.386,26.396,25.62,26.163,75194,0
2005-07-28,25.902,27.54,25.902,26.892,64141,0
2005-07-29,27.181,27.356,26.308,26.715,101814,0
2005-08-01,27.008,28.839,26.91,28.646,123947,0
2005-08-02,28.983,29.092,27.657,28.28,80460,0
2005-08-03,28.28,28.28,27.462,28.25,224025,0
2005-08-04,26.882,26.892,25.785,26.386,280290,0
2005-08-05,26.135,27.492,25.746,27.075,91697,0
2005-08-08,27.686,27.938,25.456,25.931,101859,0
2005-08-09,26.066,26.278,24.728,25.262,230104,0
2005-08-10,25.165,26.735,25.165,26.609,39176,0
2005-08-11,27.132,27.132,26.522,26.793,17233,0
2005-08-12,26.725,26.939,25.601,26.396,38288,0
2005-08-15,26.125,26.455,25.922,26.193,31852,0
2005-08-16,26.173,26.852,24.728,25.029,34622,0
2005-08-17,25.029,25.466,24.427,25.106,35709,0
2005-08-18,25.047,26.465,23.973,24.699,32273,0
2005-08-19,24.699,26.998,24.135,25.533,40968,0
2005-08-22,25.533,27.045,25.291,25.708,51854,0
2005-08-23,26.027,26.066,24.825,25.234,20320,0
2005-08-24,25.234,25.999,24.952,25.572,30947,0
2005-08-25,26.522,27.132,25.126,25.775,67088,0
2005-08-26,26.135,26.755,25.843,26.677,114859,0
2005-08-29,26.765,27.065,26.009,26.58,41427,0
2005-08-30,26.93,26.988,25.562,26.076,105805,0
2005-08-31,26.183,26.823,26.018,26.367,112764,0
2005-09-01,25.989,28.121,24.263,24.845,155527,0
2005-09-02,25.262,25.699,24.728,25.243,55460,0
2005-09-06,25.689,26.725,24.039,25.252,138430,0
2005-09-07,25.243,25.727,24.884,25.252,32727,0
2005-09-08,25.367,25.689,24.922,25.076,22905,0
2005-09-09,25.94,26.241,24.504,25.319,59030,0
2005-09-12,25.319,26.386,25.319,26.125,34222,0
2005-09-13,26.259,26.259,25.066,25.514,30321,0
2005-09-14,25.805,25.805,25.116,25.116,11577,0
2005-09-15,25.328,25.328,25.066,25.126,18005,0
2005-09-16,25.466,25.572,24.427,24.796,56479,0
2005-09-19,24.97,25.357,24.039,24.243,129534,0
2005-09-20,24.029,24.165,22.626,23.147,117030,0
2005-09-21,22.099,22.401,19.588,20.636,317351,0
2005-09-22,20.366,21.413,19.899,21.103,97022,0
2005-09-23,21.256,21.459,20.811,21.335,67313,0
2005-09-26,21.384,23.187,21.384,22.497,85625,0
2005-09-27,22.497,22.729,22.043,22.314,15223,0
2005-09-28,22.284,22.458,21.896,22.014,17946,0
2005-09-29,21.906,22.333,21.432,22.108,64119,0
2005-09-30,21.846,22.333,21.014,21.168,51576,0
2005-10-03,21.014,21.423,20.452,21.345,38950,0
2005-10-04,21.508,22.635,20.994,21.936,45545,0
2005-10-05,21.77,21.965,20.656,21.335,31590,0
2005-10-06,24.952,26.338,24.475,24.574,168743,0
2005-10-07,25.116,25.262,24.534,24.874,36808,0
2005-10-10,24.874,25.215,24.593,24.593,24766,0
2005-10-11,24.494,24.67,24.331,24.341,7338,0
2005-10-12,24.514,24.514,22.507,23.458,54112,0
2005-10-13,23.458,23.458,22.797,22.935,12535,0
2005-10-14,23.128,23.72,22.314,23.332,50399,0
2005-10-17,23.293,24.195,23.293,24.088,38205,0
2005-10-18,24.436,24.436,23.777,23.777,11835,0
2005-10-19,23.758,24.097,22.935,23.71,21107,0
2005-10-20,23.904,24.904,23.613,24.679,21887,0
2005-10-21,24.612,25.367,24.612,25.367,10710,0
2005-10-24,26.619,27.152,26.105,26.978,158790,0
2005-10-25,26.706,26.91,26.212,26.91,11992,0
2005-10-26,26.493,27.026,26.086,26.639,49569,0
2005-10-27,27.095,27.812,24.756,25.416,69136,0
2005-10-28,25.62,27.211,24.263,26.571,44989,0
2005-10-31,26.706,28.072,26.706,27.764,46554,0
2005-11-01,27.898,28.704,27.734,28.053,54133,0
2005-11-02,27.918,28.539,26.958,28.519,86245,0
2005-11-03,30.925,32.243,30.547,31.816,265007,0
2005-11-04,32.486,32.961,31.515,32.583,53219,0
2005-11-07,32.971,33.844,32.971,33.697,33502,0
2005-11-08,33.844,34.153,33.697,33.902,38283,0
2005-11-09,34.037,34.183,32.08,32.932,28089,0
2005-11-10,32.932,33.204,31.914,32.845,21473,0
2005-11-11,32.845,33.397,31.585,32.041,16591,0
2005-11-14,32.051,33.125,31.894,32.971,118522,0
2005-11-15,32.757,33.029,30.604,31.108,27067,0
2005-11-16,30.896,30.992,29.333,30.508,45701,0
2005-11-17,30.547,32.642,30.547,32.603,48646,0
2005-11-18,32.603,33.582,32.486,33.232,14502,0
2005-11-21,33.66,35.154,32.825,33.746,226021,0
2005-11-22,36.626,37.199,33.874,34.095,256467,0
2005-11-23,34.385,34.957,33.387,34.173,66277,0
2005-11-25,34.018,35.006,33.475,35.006,27168,0
2005-11-28,35.105,35.822,33.407,33.697,61980,0
2005-11-29,33.562,34.018,32.767,32.874,29801,0
2005-11-30,32.874,34.706,32.874,34.533,59890,0
2005-12-01,35.376,35.996,33.95,35.125,155048,0
2005-12-02,35.065,35.203,34.027,34.414,43569,0
2005-12-05,34.804,34.804,34.212,34.394,19988,0
2005-12-06,34.736,34.804,34.144,34.252,29043,0
2005-12-07,34.424,34.424,33.466,33.883,47746,0
2005-12-08,34.358,34.911,34.193,34.666,18435,0
2005-12-09,33.214,33.669,31.875,33.505,263775,0
2005-12-12,33.746,34.666,33.475,34.464,124514,0
2005-12-13,34.424,34.911,34.193,34.892,36605,0
2005-12-14,34.454,35.54,33.726,34.037,39856,0
2005-12-15,33.717,34.153,33.164,34.085,39194,0
2005-12-16,34.686,35.046,33.854,34.976,65420,0
2005-12-19,35.135,35.88,34.424,35.88,67182,0
2005-12-20,35.648,38.304,34.996,37.481,177725,0
2005-12-21,37.983,38.101,36.908,37.141,129792,0
2005-12-22,37.141,37.451,36.684,36.684,40735,0
2005-12-23,36.684,37.819,36.684,37.481,34859,0
2005-12-27,38.131,38.314,37.752,38.063,56078,0
2005-12-28,38.373,40.002,37.576,39.954,172370,0
2005-12-29,40.146,42.34,39.983,41.486,278775,0
2005-12-30,41.872,42.162,40.921,41.399,115366,0
2006-01-03,41.814,42.182,39.77,40.098,209005,0
2006-01-04,40.524,40.796,39.895,40.583,78886,0
2006-01-05,39.76,40.02,39.032,39.865,157768,0
2006-01-06,40.078,40.078,39.032,39.564,112542,0
2006-01-09,43.54,43.54,40.971,41.359,728972,0
2006-01-10,41.591,41.842,41.359,41.7,215117,0
2006-01-11,42.232,42.232,41.379,41.651,106927,0
2006-01-12,41.7,41.852,40.485,40.661,91090,0
2006-01-13,40.632,41.35,40.254,41.097,99190,0
2006-01-17,41.34,41.842,40.196,40.41,76860,0
2006-01-18,40.146,40.146,37.576,38.877,378229,0
2006-01-19,38.896,40.495,38.896,40.05,100324,0
2006-01-20,40.244,40.254,39.449,39.564,82448,0
2006-01-23,39.459,39.954,39.381,39.449,86388,0
2006-01-24,39.76,41.795,39.76,41.399,233375,0
2006-01-25,42.182,42.28,41.019,41.369,219145,0
2006-01-26,41.911,42.679,41.039,42.659,812282,0
2006-01-27,42.764,46.139,42.725,45.296,492301,0
2006-01-30,46.547,47.179,45.151,45.54,667182,0
2006-01-31,45.868,45.868,43.57,44.609,230604,0
2006-02-01,44.502,45.966,44.452,44.88,165589,0
2006-02-02,46.257,47.08,44.656,45.189,258531,0
2006-02-03,45.703,45.946,41.747,44.373,389673,0
2006-02-06,46.595,46.595,45.122,45.596,268788,0
2006-02-07,45.829,45.829,42.95,43.782,201695,0
2006-02-08,43.929,43.969,39.633,42.474,505951,0
2006-02-09,42.396,42.396,40.166,41.222,285965,0
2006-02-10,40.816,42.3,40.73,42.3,166284,0
2006-02-13,41.832,42.01,41.466,41.71,100994,0
2006-02-14,41.69,42.862,41.456,42.28,134858,0
2006-02-15,42.572,42.63,41.951,42.28,114041,0
2006-02-16,42.27,42.474,41.7,41.941,117372,0
2006-02-17,41.776,42.162,41.427,41.504,97700,0
2006-02-21,43.054,45.5,42.582,45.258,429341,0
2006-02-22,45.579,47.761,44.062,46.053,416543,0
2006-02-23,46.361,46.547,45.956,46.061,115483,0
2006-02-24,46.595,46.595,42.669,43.377,414686,0
2006-02-27,43.822,44.512,41.29,42.464,308325,0
2006-02-28,42.252,42.552,40.989,41.747,218441,0
2006-03-01,41.728,43.395,41.71,42.912,209638,0
2006-03-02,41.71,41.71,38.431,38.896,1002674,0
2006-03-03,38.616,39.915,37.092,37.527,435973,0
2006-03-06,37.433,37.5,35.346,36.803,402908,0
2006-03-07,36.53,36.793,35.638,35.667,101478,0
2006-03-08,35.638,38.304,35.405,37.897,252675,0
2006-03-09,38.121,40.68,38.063,40.321,569458,0
2006-03-10,40.341,40.476,38.79,39.332,170303,0
2006-03-13,39.352,41.127,39.352,40.088,200609,0
2006-03-14,40.088,41.408,39.536,40.466,521096,0
2006-03-15,37.81,39.779,36.347,39.75,1215594,0
2006-03-16,39.954,40.826,39.806,40.098,161806,0
2006-03-17,40.078,40.437,39.915,40.206,103445,0
2006-03-20,40.331,40.534,39.845,40.476,93736,0
2006-03-21,40.302,40.583,38.79,39.156,137666,0
2006-03-22,38.896,40.4,38.867,39.992,105267,0
2006-03-23,39.835,39.835,39.032,39.304,75484,0
2006-03-24,38.837,41.079,38.837,40.661,162465,0
2006-03-27,40.39,40.437,39.76,39.835,85120,0
2006-03-28,39.526,39.526,37.675,37.917,231692,0
2006-03-29,37.926,38.72,37.131,37.897,107019,0
2006-03-30,37.781,38.596,37.354,37.965,120254,0
2006-03-31,37.819,38.673,37.675,38.556,78735,0
2006-04-03,38.459,38.459,37.685,37.694,143611,0
2006-04-04,37.596,37.877,37.082,37.79,96339,0
2006-04-05,38.023,38.877,37.305,38.73,130502,0
2006-04-06,41.785,45.403,41.71,45.093,753855,0
2006-04-07,45.103,45.762,43.792,45.218,151408,0
2006-04-10,45.673,47.411,44.132,44.589,196081,0
2006-04-11,45.122,45.579,42.98,43.56,96114,0
2006-04-12,43.502,44.112,42.115,43.638,53056,0
2006-04-13,43.463,45.093,43.192,44.22,77783,0
2006-04-17,43.9,45.18,43.414,44.599,131022,0
2006-04-18,44.704,46.471,44.599,46.441,123721,0
2006-04-19,46.652,46.934,46.332,46.742,94260,0
2006-04-20,46.547,47.972,46.5,47.487,121039,0
2006-04-21,47.421,47.478,46.209,46.914,94340,0
2006-04-24,47.903,47.903,46.682,47.304,121616,0
2006-04-25,47.565,48.585,46.547,47.031,202574,0
2006-04-26,46.78,48.234,46.672,47.903,103166,0
2006-04-27,47.468,47.751,46.547,47.179,148220,0
2006-04-28,47.244,47.381,46.48,47.08,105624,0
2006-05-01,47.565,51.328,47.565,50.261,629267,0
2006-05-02,49.728,50.376,47.189,49.457,339134,0
2006-05-03,49.428,50.425,47.516,50.33,282715,0
2006-05-04,52.608,56.099,51.842,53.858,586455,0
2006-05-05,54.305,55.702,53.375,54.74,205294,0
2006-05-08,54.75,55.527,54.043,54.411,101260,0
2006-05-09,53.47,54.111,52.094,53.325,148444,0
2006-05-10,53.122,53.335,49.457,49.979,342620,0
2006-05-11,49.922,51.687,49.448,49.504,128732,0
2006-05-12,48.972,49.077,44.704,45.596,678795,0
2006-05-15,45.51,45.762,42.202,44.569,519426,0
2006-05-16,44.609,47.031,44.549,45.986,210312,0
2006-05-17,45.966,47.13,45.373,46.839,168809,0
2006-05-18,46.78,48.293,46.441,47.15,236705,0
2006-05-19,49.448,52.094,48.546,50.251,924525,0
2006-05-22,49.428,50.32,46.179,46.682,283006,0
2006-05-23,47.001,49.573,46.575,46.605,252656,0
2006-05-24,46.371,46.371,43.103,43.871,333675,0
2006-05-25,44.354,45.839,43.638,45.161,195974,0
2006-05-26,45.276,46.595,44.609,45.325,75500,0
2006-05-30,45.654,45.771,43.735,43.929,87997,0
2006-05-31,43.929,45.238,43.093,43.648,174998,0
2006-06-01,41.901,42.572,40.971,41.911,468663,0
2006-06-02,42.493,42.862,41.049,41.728,232233,0
2006-06-05,41.72,42.921,40.39,40.856,198173,0
2006-06-06,40.574,41.097,38.566,39.459,331517,0
2006-06-07,39.633,42.349,39.593,39.935,261447,0
2006-06-08,39.546,40.216,37.092,39.75,385985,0
2006-06-09,39.945,42.182,39.925,40.73,232636,0
2006-06-12,40.671,40.671,38.459,38.75,150219,0
2006-06-13,38.693,39.806,38.17,38.324,318346,0
2006-06-14,38.896,40.292,38.206,39.77,233323,0
2006-06-15,40.002,43.463,39.816,43.424,356975,0
2006-06-16,43.424,43.424,40.632,40.875,217599,0
2006-06-19,41.196,41.728,40.263,40.756,263860,0
2006-06-20,40.73,40.846,40.136,40.244,116879,0
2006-06-21,40.146,41.991,39.76,41.572,119973,0
2006-06-22,41.552,42.708,39.75,39.973,201460,0
2006-06-23,40.466,40.544,37.112,37.267,528643,0
2006-06-26,37.451,37.8,36.179,36.578,312120,0
2006-06-27,36.763,37.131,35.286,35.396,171247,0
2006-06-28,35.842,37.227,34.562,35.444,214326,0
2006-06-29,35.55,38.449,35.55,38.131,326700,0
2006-06-30,38.091,41.69,37.819,41.399,512311,0
2006-07-03,40.98,41.641,40.72,41.31,104552,0
2006-07-05,41.117,41.7,40.273,41.097,245095,0
2006-07-06,36.849,37.092,32.971,33.95,1703362,0
2006-07-07,33.864,34.134,32.699,32.961,480412,0
2006-07-10,32.971,34.592,32.612,32.981,458118,0
2006-07-11,33.117,33.117,29.752,31.089,817628,0
2006-07-12,30.896,31.797,29.152,29.538,528567,0
2006-07-13,29.625,30.333,28.966,29.82,353938,0
2006-07-14,29.772,30.063,29.033,29.732,216362,0
2006-07-17,29.432,30.305,29.313,29.712,124369,0
2006-07-18,29.877,30.137,28.462,28.83,242744,0
2006-07-19,28.694,30.498,28.618,29.906,208623,0
2006-07-20,30.1,30.227,28.957,28.957,180272,0
2006-07-21,29.003,29.062,28.23,28.618,102964,0
2006-07-24,28.704,29.887,28.704,29.161,85874,0
2006-07-25,29.072,29.848,28.742,29.682,94079,0
2006-07-26,29.625,29.653,28.588,29.152,115894,0
2006-07-27,29.286,30.547,28.839,29.092,173399,0
2006-07-28,29.236,29.236,27.686,28.091,296442,0
2006-07-31,28.027,29.181,27.716,28.771,230311,0
2006-08-01,28.452,28.452,26.629,26.998,224334,0
2006-08-02,27.239,28.21,25.97,26.367,284365,0
2006-08-03,26.338,28.938,26.056,28.694,550199,0
2006-08-04,28.993,29.916,28.363,29.062,200790,0
2006-08-07,29.092,29.801,28.947,29.286,112539,0
2006-08-08,29.692,29.742,27.512,27.716,137729,0
2006-08-09,28.062,28.492,27.055,27.249,227366,0
2006-08-10,27.161,28.27,26.696,28.111,128528,0
2006-08-11,27.869,29.82,27.869,28.161,124235,0
2006-08-14,28.288,29.304,28.288,28.704,67791,0
2006-08-15,29.062,30.381,28.608,30.381,112047,0
2006-08-16,32.728,33.417,31.089,31.36,387393,0
2006-08-17,27.152,31.207,26.251,30.295,1443970,0
2006-08-18,30.488,30.488,29.053,29.062,196500,0
2006-08-21,28.993,29.343,28.801,28.928,139214,0
2006-08-22,29.023,29.033,28.801,29.033,91505,0
2006-08-23,28.947,29.023,27.521,27.85,207060,0
2006-08-24,27.831,28.21,27.249,27.879,96307,0
2006-08-25,27.784,28.191,27.347,27.579,82460,0
2006-08-28,27.531,30.053,27.482,29.935,285430,0
2006-08-29,30.177,32.369,30.053,31.594,502912,0
2006-08-30,32.379,32.379,31.197,31.439,270070,0
2006-08-31,33.553,33.65,29.935,30.479,490417,0
2006-09-01,30.256,31.448,29.122,29.548,254766,0
2006-09-05,29.653,30.137,29.383,29.577,104062,0
2006-09-06,29.528,29.877,29.48,29.634,130245,0
2006-09-07,29.441,29.528,29.082,29.246,128318,0
2006-09-08,29.092,30.246,29.092,29.752,137286,0
2006-09-11,29.692,29.925,29.161,29.772,108677,0
2006-09-12,29.528,32.243,29.461,32.07,277814,0
2006-09-13,32.001,33.582,32.001,32.302,156818,0
2006-09-14,32.312,33.039,31.662,32.874,220994,0
2006-09-15,33.02,34.163,32.932,33.94,384517,0
2006-09-18,33.94,34.319,33.204,33.98,353526,0
2006-09-19,34.232,34.232,32.971,34.018,116533,0
2006-09-20,34.262,35.832,33.97,35.346,268483,0
2006-09-21,35.715,37.092,35.376,36.723,269680,0
2006-09-22,36.645,36.645,33.98,34.367,167738,0
2006-09-25,34.621,36.247,34.085,35.734,209995,0
2006-09-26,35.685,36.188,34.911,35.425,142896,0
2006-09-27,35.415,35.976,35.164,35.55,71435,0
2006-09-28,35.667,36.123,34.037,34.348,288717,0
2006-09-29,34.454,34.454,33.242,33.466,142818,0
2006-10-02,33.281,33.456,32.565,32.922,90271,0
2006-10-03,32.565,33.194,31.74,32.728,151188,0
2006-10-04,32.757,35.105,32.351,34.892,362315,0
2006-10-05,33.35,35.842,33.261,35.336,338138,0
2006-10-06,35.56,36.095,34.434,34.494,91075,0
2006-10-09,34.601,35.105,34.056,35.065,69064,0
2006-10-10,35.115,35.115,34.222,34.629,68540,0
2006-10-11,34.804,34.804,33.697,33.892,49231,0
2006-10-12,34.262,36.132,34.047,35.89,102432,0
2006-10-13,35.685,36.704,35.55,36.432,125846,0
2006-10-16,36.539,37.907,36.385,37.81,119220,0
2006-10-17,37.315,38.314,37.227,37.848,201618,0
2006-10-18,37.936,38.71,37.364,37.481,88733,0
2006-10-19,37.576,37.955,35.996,36.277,129206,0
2006-10-20,36.492,37.092,35.861,36.492,125413,0
2006-10-23,36.51,37.034,36.085,36.694,121100,0
2006-10-24,36.655,37.286,36.385,36.889,67367,0
2006-10-25,36.985,37.18,35.715,36.684,76036,0
2006-10-26,36.704,37.227,36.267,36.946,49720,0
2006-10-27,37.024,37.79,36.965,37.423,134736,0
2006-10-30,37.227,38.73,37.189,38.16,131525,0
2006-10-31,38.255,38.304,37.315,38.053,108649,0
2006-11-01,38.255,38.255,35.638,35.657,257486,0
2006-11-02,36.946,43.251,36.617,41.872,1430337,0
2006-11-03,41.842,42.32,40.263,41.795,219102,0
2006-11-06,41.795,42.406,40.739,42.252,130964,0
2006-11-07,42.28,43.414,42.143,43.192,73496,0
2006-11-08,43.231,44.132,41.7,43.638,86501,0
2006-11-09,43.773,43.773,42.182,42.3,127589,0
2006-11-10,41.504,42.086,41.456,41.981,211498,0
2006-11-13,42.106,42.415,41.059,41.756,57517,0
2006-11-14,41.756,42.048,40.806,41.72,98993,0
2006-11-15,41.941,42.232,41.552,42.162,82068,0
2006-11-16,42.001,42.28,41.31,41.427,264997,0
2006-11-17,46.332,48.214,43.251,43.347,1121784,0
2006-11-20,44.211,44.704,43.221,44.403,185726,0
2006-11-21,44.694,44.694,43.093,43.318,182460,0
2006-11-22,43.211,43.414,42.552,42.591,67579,0
2006-11-24,42.902,43.377,41.601,41.814,97915,0
2006-11-27,41.814,42.01,40.341,40.36,232302,0
2006-11-28,40.292,40.583,39.352,39.855,150149,0
2006-11-29,40.456,41.552,39.954,40.989,115216,0
2006-11-30,41.446,43.113,41.213,42.921,364800,0
2006-12-01,43.103,43.103,41.961,42.512,169726,0
2006-12-04,42.445,43.046,41.823,42.698,405015,0
2006-12-05,42.921,43.046,41.852,42.572,133881,0
2006-12-06,42.192,42.764,42.02,42.125,113686,0
2006-12-07,42.001,42.725,41.728,41.814,103519,0
2006-12-08,41.756,42.03,41.213,41.72,83271,0
2006-12-11,41.582,42.27,41.514,41.572,56542,0
2006-12-12,41.776,41.805,40.913,41.522,185223,0
2006-12-13,41.661,42.182,41.136,41.186,122777,0
2006-12-14,41.35,42.62,40.524,40.524,170508,0
2006-12-15,40.921,41.842,40.216,41.097,235383,0
2006-12-18,41.127,41.437,40.826,41.437,123719,0
2006-12-19,41.437,41.437,40.534,41.127,185985,0
2006-12-20,41.32,42.522,41.117,41.631,172642,0
2006-12-21,41.747,41.747,39.516,40.226,168663,0
2006-12-22,40.302,40.554,39.234,40.088,153440,0
2006-12-26,40.292,40.476,37.237,37.907,199615,0
2006-12-27,37.867,39.032,37.518,38.468,147492,0
2006-12-28,38.235,38.905,37.867,38.189,70065,0
2006-12-29,38.255,38.645,37.887,38.44,115059,0
2007-01-03,38.431,38.973,37.413,38.915,317689,0
2007-01-04,38.867,38.867,36.793,38.14,225052,0
2007-01-05,37.917,38.14,36.462,36.849,217920,0
2007-01-08,36.849,37.518,36.422,37.237,121326,0
2007-01-09,37.082,38.013,36.965,37.744,67754,0
2007-01-10,37.481,38.546,37.053,38.431,67946,0
2007-01-11,38.422,39.652,38.402,39.264,94245,0
2007-01-12,39.186,39.76,39.166,39.76,64684,0
2007-01-16,39.825,40.447,39.787,40.05,113885,0
2007-01-17,40.098,41.572,39.954,41.271,161717,0
2007-01-18,41.35,41.389,40.03,40.447,128514,0
2007-01-19,40.331,40.341,39.875,40.04,98528,0
2007-01-22,39.983,39.992,38.44,39.092,137353,0
2007-01-23,39.12,39.224,38.546,39.082,78834,0
2007-01-24,39.062,40.186,39.062,40.136,71072,0
2007-01-25,40.254,40.254,38.963,39.274,95086,0
2007-01-26,39.459,39.459,38.314,39.176,79427,0
2007-01-29,38.896,39.796,38.799,39.77,64995,0
2007-01-30,39.845,39.845,38.693,38.867,97775,0
2007-01-31,38.79,39.012,37.867,38.216,64565,0
2007-02-01,38.216,39.361,38.206,39.12,65773,0
2007-02-02,39.111,39.111,37.993,38.216,81043,0
2007-02-05,38.063,38.16,37.044,37.606,140333,0
2007-02-06,37.771,39.506,37.771,39.477,381961,0
2007-02-07,39.546,40.273,37.936,39.593,151027,0
2007-02-08,43.91,46.547,43.91,44.87,1263867,0
2007-02-09,44.704,45.664,44.22,44.492,170003,0
2007-02-12,44.792,45.151,44.54,44.647,145537,0
2007-02-13,44.656,44.656,43.969,44.22,161409,0
2007-02-14,44.182,45.034,43.997,44.192,86366,0
2007-02-15,44.326,44.326,43.299,43.706,149932,0
2007-02-16,43.706,43.841,42.803,42.862,103481,0
2007-02-20,42.912,43.054,42.522,42.649,160271,0
2007-02-21,42.62,43.782,42.582,43.53,161017,0
2007-02-22,43.492,43.521,42.3,43.251,82321,0
2007-02-23,43.231,43.251,42.222,42.415,58698,0
2007-02-26,42.425,42.725,41.281,41.814,77542,0
2007-02-27,41.611,41.611,39.77,40.574,80901,0
2007-02-28,40.613,40.856,39.973,40.622,109658,0
2007-03-01,40.39,40.39,38.973,39.449,64350,0
2007-03-02,38.993,39.796,38.314,38.507,85449,0
2007-03-05,38.412,38.78,37.394,38.556,144347,0
2007-03-06,38.924,40.107,38.924,39.564,108497,0
2007-03-07,39.371,40.456,39.102,39.796,113555,0
2007-03-08,40.02,41.019,40.02,40.69,62568,0
2007-03-09,40.885,41.522,40.632,41.019,78418,0
2007-03-12,40.875,41.814,40.875,41.69,54240,0
2007-03-13,41.641,41.641,40.505,41.049,104124,0
2007-03-14,40.971,41.661,40.534,41.205,353862,0
2007-03-15,41.446,42.892,41.408,42.735,95957,0
2007-03-16,42.725,43.036,42.115,42.552,119200,0
2007-03-19,42.61,43.309,42.3,42.793,131047,0
2007-03-20,42.6,43.822,42.01,42.115,206697,0
2007-03-21,42.764,43,41.795,42.813,315887,0
2007-03-22,40.961,43.881,40.739,43.453,399432,0
2007-03-23,43.59,43.745,42.377,42.793,127144,0
2007-03-26,42.708,42.96,42.32,42.96,92328,0
2007-03-27,42.902,42.902,41.087,41.951,104527,0
2007-03-28,41.651,41.756,40.999,41.117,71051,0
2007-03-29,41.456,41.552,39.835,40.73,126432,0
2007-03-30,41.136,41.486,40.234,41.446,100768,0
2007-04-02,41.456,41.991,40.632,41.901,97618,0
2007-04-03,41.747,42.669,41.417,42.152,164216,0
2007-04-04,42.202,42.202,41.205,41.29,59451,0
2007-04-05,41.196,42.212,41.186,41.823,36731,0
2007-04-09,42.001,42.02,40.98,41.176,66896,0
2007-04-10,41.213,42.29,41.127,42.115,79083,0
2007-04-11,42.143,42.28,41.552,42.26,121288,0
2007-04-12,42.162,43.782,42.162,42.813,154481,0
2007-04-13,42.512,42.512,41.232,42.115,93212,0
2007-04-16,42.3,42.34,41.7,42.125,40962,0
2007-04-17,42.076,42.455,41.261,41.785,42904,0
2007-04-18,41.466,41.466,40.632,40.865,67026,0
2007-04-19,40.534,40.846,40.03,40.226,61325,0
2007-04-20,40.766,42.192,40.603,42.096,76001,0
2007-04-23,41.931,42.067,41.117,42.001,50683,0
2007-04-24,42.03,42.232,41.146,41.785,95204,0
2007-04-25,41.901,41.901,40.622,40.739,85513,0
2007-04-26,40.544,40.613,38.304,39.186,375852,0
2007-04-27,39.186,39.352,38.121,39.032,360298,0
2007-04-30,39.003,39.459,38.235,38.431,168890,0
2007-05-01,38.091,38.402,37.536,37.645,199427,0
2007-05-02,37.586,39.593,37.527,39.391,141579,0
2007-05-03,39.516,39.516,38.063,38.111,195703,0
2007-05-04,38.16,39.156,38.16,39.092,71135,0
2007-05-07,39.012,39.12,37.877,37.965,103303,0
2007-05-08,37.848,37.965,37.267,37.714,113982,0
2007-05-09,37.606,39.042,37.606,39.042,194315,0
2007-05-10,37.102,39.855,37.044,37.665,723871,0
2007-05-11,37.781,38.131,35.813,36.946,211299,0
2007-05-14,36.813,37.761,36.813,37.49,168003,0
2007-05-15,37.384,37.384,35.306,35.316,193473,0
2007-05-16,35.316,35.657,34.504,34.582,290465,0
2007-05-17,34.414,36.51,34.348,36.171,301119,0
2007-05-18,36.257,36.257,35.474,35.909,152631,0
2007-05-21,37.81,38.507,37.334,37.586,421917,0
2007-05-22,37.8,37.975,36.793,37.247,220036,0
2007-05-23,37.354,39.274,37.354,38.392,235900,0
2007-05-24,38.468,38.586,36.793,37.199,282986,0
2007-05-25,37.616,39.905,36.813,37.227,497549,0
2007-05-29,36.813,38.091,36.803,37.102,290986,0
2007-05-30,36.763,37.675,36.588,37.625,145560,0
2007-05-31,37.625,39.468,37.625,39.304,186680,0
2007-06-01,39.032,39.459,37.645,38.003,165896,0
2007-06-04,38.131,38.857,37.829,38.304,202748,0
2007-06-05,38.264,38.459,37.576,38.023,307695,0
2007-06-06,37.877,38.294,37.141,37.734,93866,0
2007-06-07,37.566,37.714,36.171,36.52,121588,0
2007-06-08,36.357,37.034,36.307,36.869,114045,0
2007-06-11,36.803,37.635,36.714,37.596,139498,0
2007-06-12,37.324,37.685,36.723,36.773,190131,0
2007-06-13,37.481,38.636,37.334,38.566,841521,0
2007-06-14,38.498,40.002,38.304,39.954,278308,0
2007-06-15,40.36,41.166,40.226,41.136,281954,0
2007-06-18,40.913,41.532,40.875,41.281,178062,0
2007-06-19,41.251,41.552,41.059,41.466,121061,0
2007-06-20,41.494,41.582,40.875,41.136,169941,0
2007-06-21,41.079,41.127,40.302,40.574,170968,0
2007-06-22,40.524,40.544,39.052,39.449,967702,0
2007-06-25,39.411,39.925,38.886,39.43,246840,0
2007-06-26,39.546,39.662,37.877,37.955,133978,0
2007-06-27,37.917,38.422,36.218,38.14,300660,0
2007-06-28,38.189,38.189,36.783,37.394,206560,0
2007-06-29,37.752,39.022,36.813,36.813,190468,0
2007-07-02,37.063,38.063,36.918,36.985,287886,0
2007-07-03,37.247,38.857,37.247,38.546,120505,0
2007-07-05,38.354,38.354,36.83,36.936,114145,0
2007-07-06,37.334,38.235,36.927,38.14,108572,0
2007-07-09,38.111,38.111,37.527,37.625,216338,0
2007-07-10,37.334,37.983,36.684,36.714,234251,0
2007-07-11,37.073,37.092,35.842,35.899,153033,0
2007-07-12,36.267,37.49,36.095,37.442,306978,0
2007-07-13,37.247,37.665,36.588,37.546,103854,0
2007-07-16,37.509,38.673,37.509,38.586,222216,0
2007-07-17,38.412,38.664,37.509,37.838,113825,0
2007-07-18,37.744,37.81,36.617,37.267,107920,0
2007-07-19,37.374,38.063,37.334,37.79,124883,0
2007-07-20,37.704,37.704,36.162,36.422,223667,0
2007-07-23,36.568,36.869,36.357,36.773,139156,0
2007-07-24,36.472,36.995,36.162,36.347,180112,0
2007-07-25,36.597,36.597,34.93,35.239,429985,0
2007-07-26,34.484,34.513,32.951,33.805,442821,0
2007-07-27,33.621,33.63,32.651,32.679,314554,0
2007-07-30,32.622,33.397,32.196,33.291,302894,0
2007-07-31,33.523,34.066,31.816,31.904,357927,0
2007-08-01,31.797,32.456,31.458,32.233,335792,0
2007-08-02,32.36,32.922,31.875,32.001,185038,0
2007-08-03,32.051,32.669,31.458,32.08,407450,0
2007-08-06,32.302,32.845,30.722,32.332,460987,0
2007-08-07,32.36,34.986,32.196,34.328,641590,0
2007-08-08,34.696,37.189,34.696,36.927,599259,0
2007-08-09,28.161,30.353,24.97,25.765,4026220,0
2007-08-10,25.328,26.367,24.728,25.357,1130204,0
2007-08-13,25.357,26.599,24.874,25.234,858620,0
2007-08-14,25.406,25.669,22.536,23.079,432817,0
2007-08-15,23.225,25.224,22.964,24.107,706197,0
2007-08-16,23.954,24.564,23.002,23.458,307133,0
2007-08-17,24.689,24.699,22.817,23.177,316576,0
2007-08-20,23.342,23.797,22.739,22.797,205092,0
2007-08-21,22.645,22.955,22.128,22.236,408534,0
2007-08-22,22.536,23.002,22.099,22.428,249911,0
2007-08-23,22.428,22.596,21.724,22.062,201350,0
2007-08-24,22.081,22.487,21.994,22.062,199658,0
2007-08-27,22.09,22.926,22.09,22.702,335892,0
2007-08-28,22.596,23.448,22.438,23.187,389226,0
2007-08-29,23.39,23.526,22.536,23.118,242925,0
2007-08-30,21.315,22.024,20.141,20.414,1427301,0
2007-08-31,20.782,21.286,20.46,21.083,544159,0
2007-09-04,21.149,21.423,20.811,21.004,434346,0
2007-09-05,20.888,21.403,20.607,21.315,349185,0
2007-09-06,21.384,22.108,21.188,21.335,279929,0
2007-09-07,21.188,21.217,20.656,20.763,212832,0
2007-09-10,20.839,20.946,20.306,20.801,353222,0
2007-09-11,20.831,22.304,20.432,21.635,369467,0
2007-09-12,21.459,21.665,20.432,20.713,271384,0
2007-09-13,20.897,21.625,20.723,21.266,195284,0
2007-09-14,20.984,22.284,20.801,21.846,204168,0
2007-09-17,21.695,21.866,20.773,21.403,191676,0
2007-09-18,21.556,21.556,20.537,21.178,305821,0
2007-09-19,21.432,22.729,20.693,22.635,382803,0
2007-09-20,22.566,22.635,21.724,22.206,209792,0
2007-09-21,22.353,23.283,22.353,22.516,253714,0
2007-09-24,22.546,23.157,22.333,22.787,184313,0
2007-09-25,22.556,22.576,21.286,21.508,227125,0
2007-09-26,21.675,21.984,21.566,21.799,121316,0
2007-09-27,21.761,22.004,21.325,21.423,88987,0
2007-09-28,21.197,21.449,20.587,21.103,215612,0
2007-10-01,21.121,21.305,20.577,20.753,235934,0
2007-10-02,20.821,21.054,20.395,20.537,207159,0
2007-10-03,20.452,20.607,19.724,19.946,337627,0
2007-10-04,20.035,20.141,17.929,18.23,503385,0
2007-10-05,18.376,19.82,18.376,19.375,816494,0
2007-10-08,17.939,19.608,17.9,19.231,524886,0
2007-10-09,19.181,19.812,18.648,19.53,465883,0
2007-10-10,19.424,19.87,19.316,19.579,297677,0
2007-10-11,19.579,20.141,19.444,19.86,427012,0
2007-10-12,19.783,19.87,19.588,19.734,341702,0
2007-10-15,19.724,19.812,19.345,19.753,280309,0
2007-10-16,19.628,19.753,19.316,19.474,217564,0
2007-10-17,19.695,19.83,18.667,18.997,180561,0
2007-10-18,18.841,19.598,18.424,18.531,283541,0
2007-10-19,18.522,18.522,16.969,17.407,479472,0
2007-10-22,17.135,18.047,16.951,17.388,244923,0
2007-10-23,17.57,18.047,17.289,17.649,182553,0
2007-10-24,17.61,18.037,17.018,17.746,158418,0
2007-10-25,17.736,18.785,17.523,18.008,231328,0
2007-10-26,18.107,18.657,18.057,18.619,251618,0
2007-10-29,18.609,18.814,18.33,18.453,125030,0
2007-10-30,18.424,18.795,18.424,18.453,145998,0
2007-10-31,18.493,19.027,18.21,18.967,183286,0
2007-11-01,17.853,17.853,16.378,16.466,644607,0
2007-11-02,16.466,16.728,15.73,15.769,226898,0
2007-11-05,15.67,15.942,15.429,15.817,211908,0
2007-11-06,15.808,16.805,15.808,16.757,390998,0
2007-11-07,16.554,17.165,16.525,17.058,223282,0
2007-11-08,15.08,17.279,15.03,15.622,1105813,0
2007-11-09,15.119,15.72,14.799,15.167,481947,0
2007-11-12,15.119,16.64,15.1,15.951,237618,0
2007-11-13,15.951,16.001,15.399,15.69,327922,0
2007-11-14,15.661,15.845,15.08,15.293,187716,0
2007-11-15,15.187,15.516,15.02,15.07,137174,0
2007-11-16,15.1,15.332,14.943,15.128,256974,0
2007-11-19,14.943,15.263,14.593,14.623,302415,0
2007-11-20,14.593,14.877,13.983,14.381,323804,0
2007-11-21,14.323,14.76,14.051,14.633,284114,0
2007-11-23,14.69,14.839,14.643,14.661,150174,0
2007-11-26,14.574,14.661,13.944,14.333,287828,0
2007-11-27,14.643,15.283,14.168,15.244,859037,0
2007-11-28,15.273,17.068,15.05,16.109,405161,0
2007-11-29,15.971,15.971,14.71,15.177,302342,0
2007-11-30,15.263,15.622,14.904,14.981,240686,0
2007-12-03,14.981,15.564,14.972,15.1,234446,0
2007-12-04,14.953,15.157,14.681,14.71,192054,0
2007-12-05,14.904,15.244,14.653,14.933,215334,0
2007-12-06,14.839,15.438,14.653,15.429,159384,0
2007-12-07,15.438,16.573,15.312,16.515,202478,0
2007-12-10,16.321,17.359,16.321,17.309,226891,0
2007-12-11,17.329,17.427,14.584,14.829,235665,0
2007-12-12,15.09,15.835,14.361,14.528,353695,0
2007-12-13,14.148,14.584,13.529,13.642,439314,0
2007-12-14,13.529,13.731,12.848,13.14,434030,0
2007-12-17,13.034,13.79,12.928,13.529,392415,0
2007-12-18,13.578,15.01,13.539,14.933,355788,0
2007-12-19,14.799,14.972,14.217,14.304,251237,0
2007-12-20,14.391,14.643,14.109,14.381,396626,0
2007-12-21,14.643,15.981,14.643,15.874,517667,0
2007-12-24,15.603,16.331,15.593,16.126,163734,0
2007-12-26,15.951,16.321,15.109,16.145,267584,0
2007-12-27,16.049,16.311,15.167,15.234,131368,0
2007-12-28,15.457,15.991,15.147,15.187,210925,0
2007-12-31,15.147,15.536,14.914,14.972,174529,0
2008-01-02,14.914,15.03,14.508,14.661,120040,0
2008-01-03,14.643,14.847,13.907,14.109,266887,0
2008-01-04,13.907,13.983,12.888,13.323,393542,0
2008-01-07,13.41,14.013,12.966,13.606,222220,0
2008-01-08,13.596,14.188,13.024,13.051,325898,0
2008-01-09,12.957,14.022,12.733,13.867,357828,0
2008-01-10,13.682,13.682,12.751,13.218,188068,0
2008-01-11,13.12,13.381,12.559,12.587,200097,0
2008-01-14,12.676,12.676,11.966,11.966,259354,0
2008-01-15,11.802,11.897,10.996,11.132,309305,0
2008-01-16,11.025,11.695,10.881,11.434,400104,0
2008-01-17,11.434,11.434,10.793,10.802,203030,0
2008-01-18,10.802,11.346,10.445,10.55,168948,0
2008-01-22,10.55,11.316,10.511,10.831,291664,0
2008-01-23,10.56,12.092,10.435,11.986,317421,0
2008-01-24,12.036,12.741,11.607,12.411,302090,0
2008-01-25,12.666,13.46,11.917,12.006,204250,0
2008-01-28,12.036,13.362,12.036,13.218,241600,0
2008-01-29,13.285,13.285,12.364,12.868,257610,0
2008-01-30,12.818,12.848,12.383,12.383,156774,0
2008-01-31,12.354,13.509,11.897,13.258,173332,0
2008-02-01,13.275,14.69,13.061,14.653,292808,0
2008-02-04,14.566,14.566,12.928,13.08,200020,0
2008-02-05,12.888,13.014,12.046,12.149,155383,0
2008-02-06,12.278,13.043,12.092,12.549,243120,0
2008-02-07,12.374,14.488,12.374,14.138,425484,0
2008-02-08,14.081,14.643,14.061,14.439,295348,0
2008-02-11,14.391,14.894,14.333,14.779,284894,0
2008-02-12,14.886,15.808,14.789,15.68,761634,0
2008-02-13,15.808,16.612,15.622,16.564,518701,0
2008-02-14,16.544,16.583,14.537,14.574,509065,0
2008-02-15,14.479,14.479,14.003,14.207,236372,0
2008-02-19,14.429,15.07,13.973,14.74,206455,0
2008-02-20,14.661,15.06,14.188,14.933,155103,0
2008-02-21,15.01,15.7,14.857,15.02,195049,0
2008-02-22,14.981,14.981,14.255,14.839,146953,0
2008-02-25,14.809,15.389,14.518,15.322,134827,0
2008-02-26,15.187,16.583,15.167,16.011,474116,0
2008-02-27,15.951,16.049,15.303,15.516,146833,0
2008-02-28,15.457,15.864,14.867,14.953,132401,0
2008-02-29,14.74,14.76,14.061,14.071,254437,0
2008-03-03,14.081,14.74,14.042,14.381,148537,0
2008-03-04,14.207,14.671,14.109,14.488,176921,0
2008-03-05,14.584,14.661,14.237,14.593,190967,0
2008-03-06,14.488,14.537,13.14,13.49,530749,0
2008-03-07,13.295,13.8,12.714,12.751,322127,0
2008-03-10,12.77,13.034,12.316,12.519,133506,0
2008-03-11,12.888,14.284,12.421,14.109,340532,0
2008-03-12,14.109,14.479,13.662,13.731,191829,0
2008-03-13,13.596,14.681,13.258,14.294,242197,0
2008-03-14,14.449,14.566,13.352,13.519,165817,0
2008-03-17,13.1,14.099,12.838,13.625,125021,0
2008-03-18,13.983,14.603,13.44,14.245,333557,0
2008-03-19,14.479,14.789,14.022,14.099,238042,0
2008-03-20,14.313,14.886,13.578,14.69,415802,0
2008-03-24,14.877,15.342,14.294,14.546,410229,0
2008-03-25,14.769,15.749,14.574,15.516,748721,0
2008-03-26,15.187,15.583,14.584,14.886,555816,0
2008-03-27,17.259,19.124,17.086,18.453,2335172,0
2008-03-28,18.463,18.716,17.369,17.495,724238,0
2008-03-31,17.279,18.135,16.835,17.891,475157,0
2008-04-01,17.816,19.685,17.766,19.675,943808,0
2008-04-02,19.675,19.675,18.831,19.171,341607,0
2008-04-03,18.87,18.87,18.107,18.453,330388,0
2008-04-04,18.522,19.269,18.047,19.017,363481,0
2008-04-07,19.316,19.385,18.008,18.047,310638,0
2008-04-08,17.929,18.404,17.533,17.736,350814,0
2008-04-09,17.736,18.201,16.845,16.999,345603,0
2008-04-10,17.086,17.939,16.679,17.165,382291,0
2008-04-11,16.922,17.155,16.496,16.602,159902,0
2008-04-14,16.515,17.203,16.109,16.835,242478,0
2008-04-15,16.913,17.241,16.698,16.969,173802,0
2008-04-16,17.175,17.716,16.864,17.407,226259,0
2008-04-17,17.369,18.027,17.309,17.939,187128,0
2008-04-18,18.116,18.648,17.939,18.414,231477,0
2008-04-21,18.23,18.686,17.939,18.414,273272,0
2008-04-22,18.29,18.395,18.008,18.201,258292,0
2008-04-23,18.21,19.027,17.939,18.581,294057,0
2008-04-24,18.59,19.966,18.339,19.53,310347,0
2008-04-25,19.608,20.51,19.335,20.306,342112,0
2008-04-28,20.199,21.083,19.667,20.547,228266,0
2008-04-29,20.48,21.432,20.336,21.384,266258,0
2008-04-30,21.498,21.585,20.5,20.5,251013,0
2008-05-01,20.577,21.926,20.171,21.556,377720,0
2008-05-02,21.984,22.043,20.956,21.139,272323,0
2008-05-05,21.112,21.188,19.995,20.141,218313,0
2008-05-06,20.217,20.376,19.919,20.326,190186,0
2008-05-07,20.336,20.366,19.549,19.743,186032,0
2008-05-08,19.86,20.055,18.967,19.454,231072,0
2008-05-09,19.181,19.803,18.745,19.657,196475,0
2008-05-12,19.783,20.171,19.355,19.415,201096,0
2008-05-13,19.483,21.432,19.483,21.296,358754,0
2008-05-14,21.374,21.374,20.52,20.597,284941,0
2008-05-15,20.626,20.791,19.153,20.217,260997,0
2008-05-16,20.336,20.442,19.276,19.89,150681,0
2008-05-19,19.82,19.82,18.88,19.007,165082,0
2008-05-20,18.805,19.249,18.27,18.395,176728,0
2008-05-21,18.541,18.706,17.289,17.329,468893,0
2008-05-22,17.319,19.88,17.185,18.571,956051,0
2008-05-23,18.404,18.619,17.825,18.358,137841,0
2008-05-27,18.424,18.9,17.948,18.27,109073,0
2008-05-28,18.414,18.706,17.62,17.716,166217,0
2008-05-29,17.706,19.074,17.446,18.667,161221,0
2008-05-30,20.356,21.655,20.161,21.527,552838,0
2008-06-02,21.374,21.817,20.452,21.112,396686,0
2008-06-03,21.178,21.817,20.927,21.237,301413,0
2008-06-04,21.149,23.002,21.024,22.719,372113,0
2008-06-05,22.787,24.292,22.654,24.049,496110,0
2008-06-06,23.865,24.049,22.729,22.827,349952,0
2008-06-09,22.827,23.526,21.178,21.585,441131,0
2008-06-10,21.576,22.693,21.449,22.383,354446,0
2008-06-11,22.373,22.729,21.449,22.178,407377,0
2008-06-12,22.343,23.079,22.138,22.333,378425,0
2008-06-13,22.616,23.797,22.566,23.7,342428,0
2008-06-16,23.7,26.163,23.7,25.572,873397,0
2008-06-17,25.795,27.269,24.642,24.942,822329,0
2008-06-18,24.864,25.019,23.273,24.009,518714,0
2008-06-19,24.097,25.145,23.964,24.952,328987,0
2008-06-20,24.746,24.746,23.022,23.273,332220,0
2008-06-23,23.38,23.419,22.654,23.089,329246,0
2008-06-24,23.002,23.313,22.324,22.448,486163,0
2008-06-25,22.507,24.135,22.507,23.797,418222,0
2008-06-26,23.448,23.904,22.284,22.797,453960,0
2008-06-27,22.945,22.945,22.266,22.712,610924,0
2008-06-30,22.635,23.855,21.896,21.974,353033,0
2008-07-01,21.645,22.467,20.674,22.383,333088,0
2008-07-02,22.304,22.739,21.576,21.789,149872,0
2008-07-03,21.896,21.896,20.965,21.227,72504,0
2008-07-07,21.276,21.779,20.587,21.335,404979,0
2008-07-08,21.296,23.409,20.937,23.197,499436,0
2008-07-09,23.293,24.068,22.42,22.438,472538,0
2008-07-10,22.373,23.253,20.607,20.773,511391,0
2008-07-11,20.547,21.751,19.104,19.276,761251,0
2008-07-14,19.88,21.335,18.745,18.755,276235,0
2008-07-15,18.443,19.114,17.551,18.765,742824,0
2008-07-16,18.609,20.227,18.522,19.89,640076,0
2008-07-17,19.763,21.354,19.395,20.723,363588,0
2008-07-18,20.713,21.394,20.199,20.51,118019,0
2008-07-21,20.404,20.868,19.734,20.577,82325,0
2008-07-22,20.266,21.724,19.812,21.556,206882,0
2008-07-23,21.655,23.323,21.217,22.467,453697,0
2008-07-24,22.857,22.955,21.946,22.09,480578,0
2008-07-25,22.487,23.167,22.206,22.383,187085,0
2008-07-28,22.226,22.343,20.956,21.13,278528,0
2008-07-29,21.139,23.225,21.093,22.827,356647,0
2008-07-30,23.263,23.419,21.926,23.031,322508,0
2008-07-31,23.031,23.031,22.168,22.428,196850,0
2008-08-01,22.42,22.556,21.441,22.401,229316,0
2008-08-04,22.616,22.616,21.527,21.886,256730,0
2008-08-05,22.284,24.485,22.284,24.145,750675,0
2008-08-06,24.165,24.292,23.419,24.107,430791,0
2008-08-07,18.795,20.123,17.706,19.83,2219069,0
2008-08-08,19.937,20.133,19.162,19.628,772356,0
2008-08-11,19.695,21.178,19.657,20.336,639808,0
2008-08-12,20.179,20.442,19.306,19.395,372230,0
2008-08-13,19.375,21.384,18.755,19.114,409846,0
2008-08-14,18.9,20.104,18.89,19.231,275046,0
2008-08-15,19.454,20.296,18.686,19.812,292930,0
2008-08-18,19.909,20.326,19.335,19.598,274017,0
2008-08-19,19.724,20.151,19.405,20.045,251424,0
2008-08-20,19.85,20.286,17.096,17.891,1267550,0
2008-08-21,18.86,20.045,18.453,19.647,806166,0
2008-08-22,19.306,19.637,18.841,19.306,371418,0
2008-08-25,19.276,19.667,18.745,18.88,128233,0
2008-08-26,18.929,19.045,17.796,18.939,288458,0
2008-08-27,18.85,20.404,18.85,20.123,266819,0
2008-08-28,21.364,21.364,19.909,20.266,119927,0
2008-08-29,20.104,20.171,19.007,19.995,170370,0
2008-09-02,20.51,20.907,20.171,20.597,193326,0
2008-09-03,20.597,21.733,20.133,21.286,200476,0
2008-09-04,21.064,21.695,21.064,21.168,183030,0
2008-09-05,21.004,21.403,19.946,21.121,273635,0
2008-09-08,21.714,21.886,20.801,21.566,317605,0
2008-09-09,21.625,22.972,21.625,21.965,457034,0
2008-09-10,22.216,23.293,21.394,23.002,416207,0
2008-09-11,22.458,23.079,22.062,22.992,246865,0
2008-09-12,22.693,22.787,20.723,21.296,285590,0
2008-09-15,20.703,21.527,19.87,20.256,261793,0
2008-09-16,19.715,21.354,19.221,20.52,273982,0
2008-09-17,20.045,21.286,19.276,19.946,279521,0
2008-09-18,20.376,21.423,19.608,21.276,286240,0
2008-09-19,23.002,25.096,21.014,21.817,522426,0
2008-09-22,21.585,22.847,21.335,21.536,161105,0
2008-09-23,21.518,22.304,20.5,20.52,193472,0
2008-09-24,20.547,21.305,16.397,16.515,1198570,0
2008-09-25,16.64,17.319,15.788,16.64,600088,0
2008-09-26,16.331,17.068,16.331,16.659,156604,0
2008-09-29,16.243,20.848,14.69,15.109,286330,0
2008-09-30,15.351,16.679,15.06,15.798,147685,0
2008-10-01,15.603,16.099,15.187,15.419,280781,0
2008-10-02,15.283,16.427,14.381,14.556,251715,0
2008-10-03,14.847,15.08,13.519,13.568,244331,0
2008-10-06,13.352,13.578,12.597,13.578,402399,0
2008-10-07,13.82,13.82,12.316,12.509,219629,0
2008-10-08,12.219,13.13,12.179,12.345,388533,0
2008-10-09,12.48,12.947,11.268,11.626,212029,0
2008-10-10,11.181,13.17,10.986,11.976,445190,0
2008-10-13,12.597,14.546,12.597,14.168,321814,0
2008-10-14,14.681,14.681,13.18,13.323,247689,0
2008-10-15,12.937,14.304,12.073,12.741,313939,0
2008-10-16,12.957,13.858,12.219,13.848,255335,0
2008-10-17,13.12,13.964,11.578,13.315,258548,0
2008-10-20,13.907,14.245,13.09,13.983,194339,0
2008-10-21,13.662,14.546,13.662,13.944,138578,0
2008-10-22,13.43,14.479,13.258,13.75,150594,0
2008-10-23,13.926,14.061,12.44,13.188,186599,0
2008-10-24,12.354,12.46,11.521,11.869,263881,0
2008-10-27,11.656,12.49,11.656,11.859,206737,0
2008-10-28,12.179,14.158,11.685,14.099,155542,0
2008-10-29,14.217,14.99,13.926,14.488,195436,0
2008-10-30,15.07,15.788,13.916,15.71,331777,0
2008-10-31,15.68,16.979,15.389,16.223,177634,0
2008-11-03,16.185,16.932,15.68,15.922,127964,0
2008-11-04,16.437,16.437,15.167,15.254,136311,0
2008-11-05,14.953,15.254,13.188,13.275,140126,0
2008-11-06,12.431,13.295,11.822,11.839,307525,0
2008-11-07,11.822,12.199,10.931,11.142,221857,0
2008-11-10,11.366,11.366,9.766,10.455,395316,0
2008-11-11,10.337,11.181,9.88,10.657,199718,0
2008-11-12,10.425,10.465,9.823,10.037,143201,0
2008-11-13,10.115,11.531,9.1931,11.259,187481,0
2008-11-14,10.949,11.094,8.9119,8.9409,248382,0
2008-11-17,8.9409,9.619,8.8536,8.8731,222841,0
2008-11-18,8.9021,9.0962,8.1069,8.6209,134168,0
2008-11-19,8.6209,8.9991,7.6222,7.6707,124836,0
2008-11-20,7.6899,8.2718,7.4572,7.7967,309677,0
2008-11-21,8.0003,8.0003,6.7978,7.2633,468197,0
2008-11-24,7.4477,8.9505,7.4477,8.3687,223087,0
2008-11-25,9.0766,11.395,9.0766,11.24,368431,0
2008-11-26,10.996,12.636,10.725,12.149,297448,0
2008-11-28,11.889,12.063,11.588,11.927,53413,0
2008-12-01,11.481,12.403,11.415,11.521,305122,0
2008-12-02,11.849,12.12,11.442,11.966,225751,0
2008-12-03,11.491,12.656,11.491,12.278,228317,0
2008-12-04,12.063,13.061,11.735,12.239,172423,0
2008-12-05,11.927,13.238,11.763,13.07,201734,0
2008-12-08,13.49,13.993,12.928,13.721,308133,0
2008-12-09,13.043,14.042,13.043,13.606,241230,0
2008-12-10,12.928,13.578,12.81,13.381,267038,0
2008-12-11,13.12,13.519,12.5,12.898,142036,0
2008-12-12,12.47,13.44,12.44,12.908,257204,0
2008-12-15,13.004,13.371,12.49,12.947,211065,0
2008-12-16,13.258,13.539,12.636,13.371,247219,0
2008-12-17,13.198,14.255,13.18,14.188,165397,0
2008-12-18,14.227,14.623,13.79,14.109,166281,0
2008-12-19,14.459,15.224,11.917,12.249,293283,0
2008-12-22,12.249,12.694,11.288,11.715,144610,0
2008-12-23,11.832,12.325,11.521,12.239,165670,0
2008-12-24,12.249,12.79,12.046,12.578,28016,0
2008-12-26,12.828,13.964,12.828,13.258,65696,0
2008-12-29,13.238,13.652,12.868,13.43,104792,0
2008-12-30,13.652,13.652,12.345,13.558,116693,0
2008-12-31,13.539,14.449,13.17,14.274,176490,0
2009-01-02,14.313,14.546,13.509,13.529,148373,0
2009-01-05,13.586,13.692,12.316,12.888,198047,0
2009-01-06,13.061,13.08,12.239,12.636,118930,0
2009-01-07,12.383,12.597,11.452,11.558,137735,0
2009-01-08,11.541,11.917,11.249,11.501,168019,0
2009-01-09,11.452,11.725,10.841,10.931,76346,0
2009-01-12,10.94,11.306,10.821,10.977,141350,0
2009-01-13,10.967,11.278,10.959,11.23,64998,0
2009-01-14,10.996,11.171,10.474,10.599,300287,0
2009-01-15,10.619,10.821,10.055,10.774,129425,0
2009-01-16,10.871,11.044,10.278,10.831,81319,0
2009-01-20,10.629,10.629,9.746,9.89,192460,0
2009-01-21,10.095,10.996,10.028,10.986,184861,0
2009-01-22,10.696,11.152,10.27,10.891,124164,0
2009-01-23,10.56,10.986,10.153,10.474,93646,0
2009-01-26,10.465,11.21,10.153,10.56,44869,0
2009-01-27,10.57,11.336,10.435,10.851,69163,0
2009-01-28,11.035,11.461,11.035,11.442,51519,0
2009-01-29,11.094,11.24,9.88,9.98,94754,0
2009-01-30,10.085,10.201,9.1542,9.242,165717,0
2009-02-02,9.1155,9.698,9.1155,9.2223,139759,0
2009-02-03,9.2909,10.754,9.2516,10.26,221771,0
2009-02-04,10.26,10.346,9.561,9.599,52900,0
2009-02-05,10.793,11.715,10.667,11.084,271652,0
2009-02-06,11.104,11.636,10.911,11.395,186902,0
2009-02-09,11.306,11.395,11.094,11.395,49138,0
2009-02-10,11.24,11.395,10.366,10.493,108783,0
2009-02-11,10.774,10.774,10.191,10.425,79500,0
2009-02-12,10.241,10.521,9.93,10.366,92000,0
2009-02-13,10.376,10.921,10.124,10.521,55490,0
2009-02-17,10.221,10.677,10.172,10.425,116262,0
2009-02-18,10.521,10.725,10.376,10.667,83843,0
2009-02-19,11.521,11.859,10.881,10.986,265314,0
2009-02-20,10.793,11.783,10.793,11.685,166766,0
2009-02-23,11.889,12.13,11.617,11.917,148742,0
2009-02-24,12.092,12.393,11.745,12.259,106573,0
2009-02-25,12.199,12.325,11.501,11.558,95375,0
2009-02-26,11.626,11.996,11.626,11.665,104934,0
2009-02-27,11.501,12.354,11.501,11.832,194486,0
2009-03-02,11.656,12.112,11.405,11.607,96566,0
2009-03-03,11.869,12.063,10.677,10.725,86643,0
2009-03-04,10.891,12.898,10.891,12.431,228818,0
2009-03-05,12.073,12.345,11.346,11.405,111215,0
2009-03-06,11.541,11.763,10.967,11.259,81739,0
2009-03-09,11.074,11.705,11.064,11.259,45747,0
2009-03-10,11.588,12.259,11.142,11.947,82708,0
2009-03-11,12.006,13.731,11.754,13.529,148278,0
2009-03-12,13.42,14.032,13.258,13.82,202532,0
2009-03-13,13.916,14.274,13.051,13.83,103912,0
2009-03-16,14.099,14.237,13.188,13.391,191428,0
2009-03-17,13.983,14.304,13.17,14.051,94445,0
2009-03-18,13.371,14.197,13.371,14.042,135329,0
2009-03-19,14.304,14.69,13.625,14.042,103444,0
2009-03-20,14.217,14.217,12.908,12.995,219106,0
2009-03-23,13.401,16.291,13.401,14.74,462192,0
2009-03-24,14.779,15.516,14.574,14.72,156476,0
2009-03-25,15.03,15.67,14.207,15.399,379573,0
2009-03-26,18.25,22.158,18.25,21.149,1833196,0
2009-03-27,20.927,20.946,19.52,19.85,545023,0
2009-03-30,19.493,21.789,19.493,21.364,501363,0
2009-03-31,21.423,22.606,20.763,22.198,373253,0
2009-04-01,21.751,22.596,21.751,22.266,258871,0
2009-04-02,22.807,23.031,21.536,22.487,311219,0
2009-04-03,22.343,23.157,22.284,22.787,160400,0
2009-04-06,22.343,23.108,21.916,22.198,259332,0
2009-04-07,21.896,22.916,21.413,22.178,294421,0
2009-04-08,22.497,23.022,21.724,22.777,140412,0
2009-04-09,23.157,23.904,23.089,23.526,226932,0
2009-04-13,23.05,23.69,22.198,23.206,255189,0
2009-04-14,22.748,23.031,21.809,22.767,313050,0
2009-04-15,22.787,23.4,21.809,22.827,275645,0
2009-04-16,23.099,23.409,21.836,22.043,244182,0
2009-04-17,22.118,22.767,21.478,21.595,270517,0
2009-04-20,21.508,22.168,20.567,21.866,328386,0
2009-04-21,21.508,22.857,21.266,22.596,556683,0
2009-04-22,21.946,24.632,21.856,23.448,648548,0
2009-04-23,23.593,24.117,23.263,23.904,250260,0
2009-04-24,24.078,24.632,22.916,23.05,344141,0
2009-04-27,22.467,22.777,21.704,22.304,353089,0
2009-04-28,22.014,23.992,21.625,22.982,396134,0
2009-04-29,23.157,24.37,22.955,23.826,241747,0
2009-04-30,24.009,24.282,23.273,23.816,348577,0
2009-05-01,23.7,24.273,23.323,23.535,218971,0
2009-05-04,23.7,24.341,22.428,23.332,300869,0
2009-05-05,23.332,24.574,22.363,24.38,403336,0
2009-05-06,24.642,25.386,24.243,24.584,301200,0
2009-05-07,24.564,25.328,24.351,24.564,210655,0
2009-05-08,24.737,24.737,23.283,24.312,206525,0
2009-05-11,23.758,25.234,23.526,25.047,248225,0
2009-05-12,25.116,25.348,22.363,22.955,263160,0
2009-05-13,22.616,23.147,21.605,21.761,160769,0
2009-05-14,21.936,22.304,20.974,21.655,181212,0
2009-05-15,21.809,22.108,21.423,21.994,227762,0
2009-05-18,22.062,22.935,22.062,22.807,211658,0
2009-05-19,22.945,23.419,22.817,23.05,125663,0
2009-05-20,23.36,23.875,21.886,22.033,164557,0
2009-05-21,22.673,22.817,20.907,22.546,832809,0
2009-05-22,22.702,23.497,22.294,23.157,266440,0
2009-05-26,22.896,26.046,22.693,25.572,423541,0
2009-05-27,25.466,26.163,24.766,25.775,381117,0
2009-05-28,25.727,25.727,23.797,24.351,164226,0
2009-05-29,24.554,25.234,24.097,24.999,133048,0
2009-06-01,25.62,26.803,25.62,26.222,305544,0
2009-06-02,26.202,26.784,25.718,26.659,422015,0
2009-06-03,26.493,26.589,25.496,26.193,163714,0
2009-06-04,26.377,26.475,24.273,24.67,203320,0
2009-06-05,25.029,25.756,22.645,22.945,439240,0
2009-06-08,22.982,23.964,22.108,23.517,271524,0
2009-06-09,23.904,24.718,23.845,23.875,261966,0
2009-06-10,23.807,24.215,20.286,21.121,718764,0
2009-06-11,22.304,23.535,21.595,21.733,788335,0
2009-06-12,21.605,23.147,21.237,22.916,327398,0
2009-06-15,22.837,23.458,22.693,23.187,309348,0
2009-06-16,23.128,23.964,23.002,23.758,503291,0
2009-06-17,23.613,24.776,22.654,24.243,361103,0
2009-06-18,24.195,24.825,23.225,24.36,173397,0
2009-06-19,24.884,25.165,22.206,22.526,557717,0
2009-06-22,22.526,23.323,21.354,22.906,333279,0
2009-06-23,23.022,23.031,22.148,22.275,156128,0
2009-06-24,22.576,23.477,22.467,22.739,100832,0
2009-06-25,22.487,23.273,21.714,23.243,234738,0
2009-06-26,23.167,24.019,22.702,23.875,391900,0
2009-06-29,23.904,25.086,23.002,24.961,328217,0
2009-06-30,24.904,25.466,24.651,25.096,296900,0
2009-07-01,24.952,25.299,23.768,24.816,286958,0
2009-07-02,24.38,24.38,23.438,23.944,219790,0
2009-07-06,23.768,24.263,23.313,23.738,156622,0
2009-07-07,23.68,23.68,22.635,22.664,75385,0
2009-07-08,22.702,23.197,22.004,22.964,126694,0
2009-07-09,23.05,23.69,22.363,23.147,182968,0
2009-07-10,22.935,24.243,22.935,23.758,174138,0
2009-07-13,23.934,24.932,23.573,24.904,136509,0
2009-07-14,25.066,25.116,24.097,24.999,80070,0
2009-07-15,25.291,25.97,24.952,25.224,194034,0
2009-07-16,25.155,28.27,25.086,28.082,584841,0
2009-07-17,28.161,28.82,27.869,28.007,436678,0
2009-07-20,26.465,27.152,25.892,26.667,317537,0
2009-07-21,26.901,27.035,26.163,26.396,272228,0
2009-07-22,26.222,26.988,26.125,26.619,210953,0
2009-07-23,26.619,28.791,25.94,27.181,361599,0
2009-07-24,26.872,27.171,26.308,27.045,266463,0
2009-07-27,27.142,27.86,26.465,26.639,214246,0
2009-07-28,26.318,26.882,25.699,26.551,227239,0
2009-07-29,26.649,27.171,26.066,26.426,195197,0
2009-07-30,26.357,27.152,25.795,26.475,281239,0
2009-07-31,26.278,28.502,25.746,28.317,404623,0
2009-08-03,28.422,29.848,28.422,29.625,421745,0
2009-08-04,29.276,29.49,28.373,28.665,244092,0
2009-08-05,28.674,28.83,27.888,28.568,180568,0
2009-08-06,28.665,29.266,28.121,28.81,224048,0
2009-08-07,29.256,30.518,28.771,29.81,317571,0
2009-08-10,29.81,30.147,28.938,30.044,248409,0
2009-08-11,29.792,30.236,28.993,29.286,102207,0
2009-08-12,29.227,30.43,28.627,29.752,137847,0
2009-08-13,29.838,29.945,28.492,29.383,174675,0
2009-08-14,29.363,29.441,28.392,28.83,180919,0
2009-08-17,28.325,28.325,27.142,27.142,260717,0
2009-08-18,26.978,27.424,26.745,27.142,279267,0
2009-08-19,26.901,27.433,25.299,27.376,375361,0
2009-08-20,23.758,24.534,21.817,22.226,2175335,0
2009-08-21,22.546,23.07,22.178,22.748,781738,0
2009-08-24,22.757,22.945,22.275,22.516,533811,0
2009-08-25,22.576,23.563,22.536,23.118,264906,0
2009-08-26,23.118,23.187,22.556,23.06,209277,0
2009-08-27,23.177,23.197,22.373,22.616,171151,0
2009-08-28,22.748,22.896,22.383,22.477,150390,0
2009-08-31,22.353,22.896,21.394,21.615,655950,0
2009-09-01,21.478,21.585,20.656,20.897,353550,0
2009-09-02,20.897,21.906,20.674,21.743,544381,0
2009-09-03,21.856,22.982,21.751,22.626,527091,0
2009-09-04,22.635,23.429,22.353,23.031,230427,0
2009-09-08,23.273,23.904,22.837,23.535,550676,0
2009-09-09,24.205,24.922,23.283,24.263,279757,0
2009-09-10,24.107,24.465,23.729,24.145,298857,0
2009-09-11,24.107,24.455,23.807,24.282,223299,0
2009-09-14,24.039,24.38,23.69,24.38,106006,0
2009-09-15,24.263,25.234,24.088,24.689,196357,0
2009-09-16,24.746,24.98,24.145,24.38,335502,0
2009-09-17,24.38,24.689,23.875,23.934,300559,0
2009-09-18,24.019,24.612,23.964,24.504,217370,0
2009-09-21,24.331,24.98,23.924,24.544,76553,0
2009-09-22,24.651,24.756,24.126,24.341,95311,0
2009-09-23,24.389,25.224,24.389,24.816,132362,0
2009-09-24,24.796,24.806,23.554,23.954,128765,0
2009-09-25,23.807,24.331,23.72,24.059,81502,0
2009-09-28,24.126,25.086,24.039,24.796,92425,0
2009-09-29,24.894,27.405,24.612,27.395,389981,0
2009-09-30,27.328,27.997,26.842,27.608,254059,0
2009-10-01,27.726,28.558,27.726,27.879,296183,0
2009-10-02,27.764,28.007,27.008,27.569,230113,0
2009-10-05,27.433,27.676,26.784,27.415,188372,0
2009-10-06,27.443,27.443,26.93,27.104,290606,0
2009-10-07,27.075,27.337,26.522,27.095,424632,0
2009-10-08,27.152,27.898,26.706,26.948,179975,0
2009-10-09,26.832,26.939,26.386,26.619,192923,0
2009-10-12,26.892,27.239,26.715,27.095,39756,0
2009-10-13,27.142,27.269,26.686,26.852,81116,0
2009-10-14,27.095,27.588,26.862,27.462,114808,0
2009-10-15,27.347,29.441,27.201,29.343,247400,0
2009-10-16,29.218,29.441,28.344,29.062,132357,0
2009-10-19,29.286,29.313,28.81,29.023,57850,0
2009-10-20,29.208,29.295,28.608,29.142,117385,0
2009-10-21,28.974,29.363,28.974,29.112,149934,0
2009-10-22,28.909,29.528,28.539,29.48,190771,0
2009-10-23,29.343,29.577,28.889,29.053,133858,0
2009-10-26,29.043,29.333,28.053,28.191,148456,0
2009-10-27,28.344,28.354,26.599,26.609,259659,0
2009-10-28,26.649,26.649,25.823,25.902,208043,0
2009-10-29,26.251,26.589,25.882,26.202,106369,0
2009-10-30,25.97,26.278,25.106,25.533,154469,0
2009-11-02,25.756,26.599,24.718,26.531,173102,0
2009-11-03,26.406,26.988,25.785,26.396,81649,0
2009-11-04,26.445,27.424,25.931,26.222,211554,0
2009-11-05,26.357,26.357,25.029,25.708,209648,0
2009-11-06,25.436,26.842,25.106,26.202,101999,0
2009-11-09,26.531,27.512,26.222,27.356,150701,0
2009-11-10,27.298,27.657,26.416,27.298,106175,0
2009-11-11,27.627,27.879,27.288,27.744,46932,0
2009-11-12,27.608,27.821,26.939,27.152,80407,0
2009-11-13,27.161,27.869,26.259,27.045,230923,0
2009-11-16,27.376,28.839,27.181,28.694,172570,0
2009-11-17,28.492,28.492,27.035,27.055,142655,0
2009-11-18,27.142,27.201,26.939,27.152,47373,0
2009-11-19,27.035,27.318,26.571,27.152,179410,0
2009-11-20,27.065,27.706,26.357,26.483,144759,0
2009-11-23,26.892,27.298,26.513,27.142,247366,0
2009-11-24,27.288,27.298,25.406,26.882,425203,0
2009-11-25,26.91,27.356,26.696,26.784,89054,0
2009-11-27,25.931,27.259,25.931,26.278,47642,0
2009-11-30,26.163,26.561,25.756,26.455,120198,0
2009-12-01,26.745,26.939,25.348,25.756,164411,0
2009-12-02,25.843,26.609,25.338,25.862,86331,0
2009-12-03,26.027,26.135,25.486,25.813,77721,0
2009-12-04,26.173,26.465,25.689,26.241,181915,0
2009-12-07,26.288,26.513,26.095,26.241,42515,0
2009-12-08,26.046,26.659,25.765,26.328,92773,0
2009-12-09,26.426,26.426,25.486,26.046,66986,0
2009-12-10,26.202,26.445,25.679,26.193,83327,0
2009-12-11,26.241,26.882,25.737,26.288,77838,0
2009-12-14,26.318,27.23,26.288,27.055,51853,0
2009-12-15,26.298,27.161,26.231,26.435,74381,0
2009-12-16,26.696,26.901,26.367,26.882,38803,0
2009-12-17,26.803,26.978,26.357,26.649,36940,0
2009-12-18,26.939,26.939,25.348,25.506,250824,0
2009-12-21,25.62,26.416,25.299,26.386,81100,0
2009-12-22,26.465,26.892,26.163,26.503,42543,0
2009-12-23,26.686,26.91,26.465,26.775,50919,0
2009-12-24,26.832,26.958,26.259,26.939,30549,0
2009-12-28,26.939,26.939,26.231,26.531,25225,0
2009-12-29,26.513,26.852,26.115,26.842,54824,0
2009-12-30,26.793,27.132,26.406,26.948,38431,0
2009-12-31,26.892,27.424,26.649,26.784,93249,0
2010-01-04,27.132,27.608,25.62,26.046,150475,0
2010-01-05,26.095,27.055,25.572,26.892,147806,0
2010-01-06,26.852,28.027,26.58,27.988,136612,0
2010-01-07,27.997,28.288,27.347,28.28,146782,0
2010-01-08,28.26,28.412,27.774,28.363,37331,0
2010-01-11,29.828,29.867,28.909,29.208,173294,0
2010-01-12,29.092,29.634,29.092,29.403,108990,0
2010-01-13,29.558,30.053,29.266,29.792,97382,0
2010-01-14,29.634,30.246,29.634,30.12,88984,0
2010-01-15,30.266,30.266,28.781,28.938,153120,0
2010-01-19,29.003,29.838,29.003,29.643,64874,0
2010-01-20,29.383,29.528,29.082,29.5,71558,0
2010-01-21,29.451,29.451,28.704,29.043,46220,0
2010-01-22,29.043,30.305,28.928,30.073,134190,0
2010-01-25,30.197,30.809,30.197,30.566,413333,0
2010-01-26,30.391,30.401,29.772,30.217,196151,0
2010-01-27,30.004,30.197,29.692,29.906,142412,0
2010-01-28,30.034,30.479,29.838,30.353,226197,0
2010-01-29,30.411,30.488,29.984,30.187,116953,0
2010-02-01,30.187,30.187,29.276,29.383,105733,0
2010-02-02,29.48,30.09,28.724,29.51,142834,0
2010-02-03,29.393,29.422,28.2,28.529,156178,0
2010-02-04,27.124,27.124,25.639,26.58,749932,0
2010-02-05,26.706,26.832,25.922,26.212,138692,0
2010-02-08,26.115,26.465,25.775,25.795,64967,0
2010-02-09,25.979,25.979,25.406,25.922,94786,0
2010-02-10,25.746,26.619,25.386,26.483,90787,0
2010-02-11,26.348,27.124,26.115,27.124,85402,0
2010-02-12,26.978,27.249,26.813,27.075,53150,0
2010-02-16,27.181,27.424,26.823,27.405,41953,0
2010-02-17,27.559,27.869,27.318,27.754,32759,0
2010-02-18,27.754,27.812,27.328,27.531,27219,0
2010-02-19,27.549,28.869,26.998,28.82,71189,0
2010-02-22,28.957,29.266,28.432,28.482,36256,0
2010-02-23,28.529,28.761,28.091,28.588,42762,0
2010-02-24,28.694,29.132,28.21,28.974,28989,0
2010-02-25,28.618,29.142,28.608,29.122,28365,0
2010-02-26,29.208,29.313,28.627,28.839,64726,0
2010-03-01,29.043,29.82,28.899,29.304,53921,0
2010-03-02,29.432,29.519,29.161,29.276,61077,0
2010-03-03,29.412,29.461,28.801,28.859,117762,0
2010-03-04,29.003,29.266,28.482,28.482,168844,0
2010-03-05,28.694,29.132,28.492,28.608,128493,0
2010-03-08,28.608,28.849,27.784,28.472,152769,0
2010-03-09,28.462,28.618,27.938,28.044,300584,0
2010-03-10,27.968,28.751,27.869,28.608,320726,0
2010-03-11,28.392,29.181,28.171,29.033,446664,0
2010-03-12,30.789,31.904,29.112,29.82,704982,0
2010-03-15,29.682,31.313,29.313,31.303,130375,0
2010-03-16,31.439,32.912,30.343,32.66,231903,0
2010-03-17,32.506,33.194,32.089,33.058,80243,0
2010-03-18,33.223,33.271,32.603,32.951,116159,0
2010-03-19,33.194,33.214,31.894,32.166,160607,0
2010-03-22,31.981,34.134,31.806,33.669,161936,0
2010-03-23,33.669,34.008,32.961,33.582,133402,0
2010-03-24,33.35,33.669,32.816,33.117,124728,0
2010-03-25,33.397,33.669,32.689,32.689,182536,0
2010-03-26,32.689,33.281,32.516,32.555,117518,0
2010-03-29,32.718,32.757,31.806,32.051,76956,0
2010-03-30,32.001,32.535,31.826,31.914,144908,0
2010-03-31,31.721,32.214,31.41,31.458,78795,0
2010-04-01,31.448,32.186,31.38,32.099,106048,0
2010-04-05,32.001,33.466,32.001,33.456,120403,0
2010-04-06,33.214,33.679,32.738,33.359,203245,0
2010-04-07,33.242,33.611,32.981,33.601,91244,0
2010-04-08,33.446,33.883,33.341,33.756,74170,0
2010-04-09,33.65,34.242,33.65,34.163,48733,0
2010-04-12,34.203,34.242,33.94,34.193,125266,0
2010-04-13,33.99,36.114,33.99,35.724,341196,0
2010-04-14,35.918,36.307,34.804,36.132,246683,0
2010-04-15,36.006,36.375,35.947,36.218,136343,0
2010-04-16,36.208,36.432,35.286,35.512,143395,0
2010-04-19,35.336,35.346,33.921,34.203,79565,0
2010-04-20,34.272,34.601,33.331,33.892,63551,0
2010-04-21,33.824,35.405,33.824,35.277,106589,0
2010-04-22,35.006,35.296,34.666,35.268,196355,0
2010-04-23,35.484,36.375,34.93,35.376,169656,0
2010-04-26,35.306,35.405,34.424,34.464,134283,0
2010-04-27,34.338,34.414,32.912,33.341,200959,0
2010-04-28,33.426,33.562,32.506,32.622,121182,0
2010-04-29,32.902,33.786,32.446,33.591,235134,0
2010-04-30,33.66,34.134,32.525,32.525,225370,0
2010-05-03,32.642,33.475,31.585,33.214,199941,0
2010-05-04,33.049,33.281,31.942,32.845,92654,0
2010-05-05,32.555,33.601,32.214,32.981,144073,0
2010-05-06,32.874,34.533,31.332,32.632,268859,0
2010-05-07,32.379,32.757,30.566,30.789,278378,0
2010-05-10,31.691,32.388,30.847,32.388,255840,0
2010-05-11,32.108,33.553,29.984,33.011,90910,0
2010-05-12,33.154,34.232,32.981,34.076,92214,0
2010-05-13,34.203,35.105,32.902,33.321,126458,0
2010-05-14,33.164,33.291,32.116,32.874,106623,0
2010-05-17,33.134,33.611,31.932,33.311,104344,0
2010-05-18,33.844,34.638,32.322,32.369,219094,0
2010-05-19,33.65,33.697,28.724,29.567,1105557,0
2010-05-20,29.142,32.099,29.142,30.953,657645,0
2010-05-21,30.613,31.264,30.362,30.876,302534,0
2010-05-24,30.751,33.02,30.751,32.642,319651,0
2010-05-25,32.051,33.572,31.478,32.902,321454,0
2010-05-26,32.941,34.105,32.689,33.271,268815,0
2010-05-27,33.776,34.008,32.902,33.436,105660,0
2010-05-28,33.368,33.795,32.884,33.049,79490,0
2010-06-01,32.825,34.027,32.565,33.039,107995,0
2010-06-02,32.971,33.291,32.525,33.291,75896,0
2010-06-03,33.117,33.892,33.117,33.795,64160,0
2010-06-04,32.971,32.971,31.216,31.332,90200,0
2010-06-07,31.323,32.196,30.594,31.098,113551,0
2010-06-08,31.207,31.448,29.772,30.187,170693,0
2010-06-09,30.44,32.738,30.11,32.001,193420,0
2010-06-10,32.302,32.932,31.216,32.777,131503,0
2010-06-11,32.456,33.746,31.914,33.64,66223,0
2010-06-14,33.99,34.444,33.776,33.854,75599,0
2010-06-15,33.912,34.125,33.144,33.786,74203,0
2010-06-16,33.505,34.085,32.535,33.436,62829,0
2010-06-17,33.456,33.543,32.845,33.011,53499,0
2010-06-18,33.02,34.232,32.506,33.697,185466,0
2010-06-21,34.125,35.474,33.194,33.446,126772,0
2010-06-22,33.513,33.892,32.506,32.632,156533,0
2010-06-23,32.506,32.757,31.613,32.06,212498,0
2010-06-24,32.06,32.835,31.478,32.196,98605,0
2010-06-25,32.302,32.436,31.701,31.972,177040,0
2010-06-28,32.001,32.302,31.439,31.535,127977,0
2010-06-29,31.177,31.177,29.615,30.43,196059,0
2010-06-30,30.556,32.466,30.401,31.942,375778,0
2010-07-01,31.991,33.087,31.08,32.912,210727,0
2010-07-02,33.001,33.311,32.176,32.787,123572,0
2010-07-06,33.117,33.407,31.138,31.274,189399,0
2010-07-07,31.439,32.07,31.38,31.721,168581,0
2010-07-08,31.932,32.166,31.207,31.816,198896,0
2010-07-09,31.875,32.186,31.623,32.099,89659,0
2010-07-12,32.021,32.089,31.05,31.565,138066,0
2010-07-13,31.923,32.156,31.613,31.806,135420,0
2010-07-14,31.788,32.089,31.4,31.855,133144,0
2010-07-15,31.788,32.196,30.633,31.128,180373,0
2010-07-16,30.896,31.118,29.393,30.044,149188,0
2010-07-19,30.024,30.381,29.432,30.082,125889,0
2010-07-20,29.782,30.643,29.712,30.633,164729,0
2010-07-21,30.712,31.342,30.469,30.943,223139,0
2010-07-22,31.274,31.749,31.187,31.681,215639,0
2010-07-23,31.497,32.535,30.305,32.292,85535,0
2010-07-26,32.446,33.077,31.855,32.961,73219,0
2010-07-27,33.029,33.475,31.623,31.721,110373,0
2010-07-28,31.623,31.816,30.779,30.953,97995,0
2010-07-29,31.216,31.439,30.053,30.187,165387,0
2010-07-30,29.916,30.538,29.916,30.44,288435,0
2010-08-02,30.799,30.983,30.09,30.731,167294,0
2010-08-03,30.613,30.613,29.393,29.519,193851,0
2010-08-04,29.528,29.801,29.132,29.353,324384,0
2010-08-05,29.132,30.11,28.492,30.024,258944,0
2010-08-06,29.682,29.974,29.295,29.373,98483,0
2010-08-09,29.276,29.994,28.957,29.161,190257,0
2010-08-10,28.81,29.161,28.27,28.373,137186,0
2010-08-11,27.249,28.072,27.114,27.181,185180,0
2010-08-12,26.93,27.86,26.725,27.502,257220,0
2010-08-13,27.356,27.627,26.784,26.803,223829,0
2010-08-16,26.677,27.482,26.076,26.765,454526,0
2010-08-17,27.026,27.569,26.278,26.348,213393,0
2010-08-18,23.807,24.728,22.955,23.197,2113505,0
2010-08-19,23.253,23.38,22.448,22.458,472591,0
2010-08-20,22.467,23.079,22.216,23.012,306890,0
2010-08-23,23.04,24.029,22.847,23.225,268983,0
2010-08-24,22.992,22.992,22.477,22.896,207402,0
2010-08-25,22.935,23.7,22.935,23.613,199848,0
2010-08-26,23.729,23.944,23.545,23.855,244129,0
2010-08-27,24.097,24.37,23.273,23.477,139505,0
2010-08-30,23.283,23.429,22.847,22.926,255806,0
2010-08-31,22.807,22.935,21.856,21.916,218775,0
2010-09-01,22.178,22.507,22.052,22.314,134888,0
2010-09-02,22.373,23.283,22.373,22.827,443684,0
2010-09-03,23.07,23.653,22.857,22.945,208624,0
2010-09-07,22.906,23.05,22.024,22.216,131082,0
2010-09-08,22.314,22.448,21.876,22.108,142434,0
2010-09-09,22.236,22.304,21.724,21.809,65034,0
2010-09-10,21.936,22.343,21.827,22.314,105930,0
2010-09-13,22.487,23.351,22.428,23.234,164827,0
2010-09-14,23.157,23.69,22.926,23.526,120980,0
2010-09-15,23.4,23.758,23.225,23.643,110237,0
2010-09-16,23.633,23.748,23.303,23.653,110836,0
2010-09-17,23.894,24.078,23.06,23.487,114497,0
2010-09-20,23.497,23.826,22.606,22.867,234383,0
2010-09-21,22.787,23.313,22.081,22.926,235311,0
2010-09-22,22.817,23.332,22.392,23.05,343247,0
2010-09-23,22.876,23.157,22.673,22.972,313770,0
2010-09-24,23.225,23.738,23.118,23.643,89493,0
2010-09-27,23.613,23.613,22.926,22.964,96438,0
2010-09-28,22.935,23.7,22.448,23.554,256352,0
2010-09-29,23.438,24.049,23.351,23.623,78700,0
2010-09-30,23.807,23.992,22.757,23.477,175648,0
2010-10-01,23.662,23.865,23.526,23.738,184682,0
2010-10-04,23.633,23.845,22.916,23.137,149997,0
2010-10-05,23.351,23.826,23.243,23.787,121571,0
2010-10-06,23.72,24.009,23.419,23.934,97651,0
2010-10-07,23.992,24.37,23.914,23.934,108378,0
2010-10-08,24.001,24.398,23.797,23.865,88953,0
2010-10-11,23.924,24.737,23.816,24.341,140026,0
2010-10-12,24.253,24.455,23.835,24.165,76534,0
2010-10-13,24.312,24.622,23.875,24.436,104340,0
2010-10-14,24.37,24.689,23.738,23.904,105788,0
2010-10-15,24.175,24.465,23.351,23.4,147323,0
2010-10-18,23.419,23.613,23.283,23.303,139658,0
2010-10-19,23.06,23.36,22.507,22.817,150649,0
2010-10-20,22.935,22.982,22.024,22.198,184020,0
2010-10-21,22.118,22.226,21.139,21.335,301413,0
2010-10-22,21.403,21.566,20.878,21.305,135079,0
2010-10-25,21.345,21.743,20.927,20.974,293691,0
2010-10-26,20.927,21.635,20.878,21.197,193288,0
2010-10-27,21.178,21.178,20.713,20.733,162118,0
2010-10-28,20.907,20.907,20.424,20.47,108971,0
2010-10-29,20.442,20.5,20.133,20.346,236153,0
2010-11-01,19.618,20.46,19.201,20.161,606273,0
2010-11-02,20.49,20.547,19.919,19.928,140133,0
2010-11-03,20.035,20.035,19.637,20.005,95413,0
2010-11-04,20.266,21.197,19.85,20.123,136882,0
2010-11-05,20.171,20.567,19.956,20.276,122716,0
2010-11-08,20.256,20.49,20.095,20.376,150636,0
2010-11-09,20.452,20.51,19.82,19.87,179664,0
2010-11-10,19.899,20.424,19.85,20.346,111883,0
2010-11-11,20.133,20.537,19.995,20.276,55563,0
2010-11-12,20.151,20.51,19.966,20.199,112047,0
2010-11-15,20.336,20.839,20.316,20.49,93285,0
2010-11-16,20.46,20.946,20.46,20.858,177706,0
2010-11-17,20.773,21.158,20.296,20.49,126093,0
2010-11-18,20.636,20.878,20.113,20.179,142981,0
2010-11-19,20.133,20.974,19.899,20.743,300489,0
2010-11-22,20.946,23.797,20.831,23.573,662862,0
2010-11-23,23.273,23.885,22.236,22.886,169634,0
2010-11-24,23.118,23.351,22.876,23.167,222695,0
2010-11-26,23.07,23.206,22.606,22.797,29911,0
2010-11-29,22.626,22.972,22.383,22.693,105592,0
2010-11-30,22.586,23.234,22.198,22.972,163680,0
2010-12-01,23.351,23.351,22.536,22.576,116790,0
2010-12-02,22.556,22.683,22.108,22.314,102543,0
2010-12-03,22.226,22.353,21.936,22.09,97442,0
2010-12-06,22.004,22.857,21.984,22.487,130534,0
2010-12-07,22.596,23.39,22.178,22.236,253188,0
2010-12-08,22.236,22.972,22.236,22.757,290198,0
2010-12-09,22.867,23.875,22.748,23.68,129991,0
2010-12-10,23.68,26.173,23.216,24.728,675576,0
2010-12-13,24.912,25.076,23.904,24.117,211459,0
2010-12-14,24.243,24.756,23.68,23.845,231458,0
2010-12-15,23.71,24.312,23.4,23.71,243756,0
2010-12-16,23.816,23.904,23.06,23.497,175515,0
2010-12-17,23.487,23.7,23.263,23.497,128023,0
2010-12-20,23.603,23.643,23.36,23.468,87183,0
2010-12-21,23.573,23.748,23.216,23.71,78919,0
2010-12-22,23.7,24.009,23.38,23.777,102231,0
2010-12-23,23.787,24.059,23.593,23.729,30226,0
2010-12-27,23.729,23.914,23.526,23.729,26804,0
2010-12-28,23.748,24.009,23.68,23.807,82461,0
2010-12-29,23.914,24.029,23.613,23.904,43383,0
2010-12-30,24.059,24.126,23.71,23.914,88607,0
2010-12-31,23.72,24.029,23.583,23.807,71994,0
2011-01-03,24.049,24.215,23.671,23.973,150114,0
2011-01-04,24.068,24.243,23.216,23.323,56908,0
2011-01-05,23.323,23.845,23.206,23.787,44828,0
2011-01-06,23.738,23.875,23.662,23.855,53856,0
2011-01-07,23.904,23.983,22.896,23.118,130585,0
2011-01-10,22.827,23.177,22.556,22.683,93593,0
2011-01-11,22.817,22.817,22.448,22.626,66179,0
2011-01-12,22.777,23.002,22.596,22.886,125724,0
2011-01-13,22.916,23.535,22.847,23.517,136795,0
2011-01-14,23.535,24.243,23.39,24.205,68959,0
2011-01-18,24.234,24.243,23.729,24.225,47320,0
2011-01-19,24.234,24.341,23.662,24.049,162902,0
2011-01-20,23.992,24.37,23.845,23.904,82056,0
2011-01-21,23.924,24.039,23.643,23.72,65955,0
2011-01-24,23.603,23.787,23.477,23.477,51278,0
2011-01-25,23.332,23.332,22.787,23.118,96916,0
2011-01-26,23.914,23.914,22.576,22.886,438824,0
2011-01-27,22.807,22.955,22.748,22.896,105620,0
2011-01-28,22.916,22.992,22.108,22.566,138059,0
2011-01-31,22.626,22.693,22.168,22.206,189418,0
2011-02-01,21.576,22.343,21.576,22.062,144348,0
2011-02-02,19.773,21.449,19.493,20.831,379370,0
2011-02-03,20.151,21.449,20.151,20.984,584664,0
2011-02-04,20.984,21.955,20.984,21.809,1164049,0
2011-02-07,21.886,22.108,21.714,21.926,153463,0
2011-02-08,21.836,22.108,21.789,22.081,104592,0
2011-02-09,22.014,22.198,21.635,21.724,138968,0
2011-02-10,21.645,21.724,21.325,21.488,84752,0
2011-02-11,21.468,21.665,21.207,21.665,126912,0
2011-02-14,21.546,21.926,21.256,21.325,150616,0
2011-02-15,21.296,21.527,20.821,20.858,119264,0
2011-02-16,21.246,21.345,20.782,20.994,139935,0
2011-02-18,21.197,21.197,20.404,20.683,144512,0
2011-02-22,20.587,20.858,20.336,20.49,143315,0
2011-02-23,20.801,20.801,19.715,20.085,87540,0
2011-02-24,20.025,20.858,20.025,20.597,342312,0
2011-02-25,20.753,21.266,20.626,21.073,143798,0
2011-02-28,21.188,21.468,21.149,21.325,144917,0
2011-03-01,21.459,21.527,21.044,21.093,110297,0
2011-03-02,21.083,21.217,20.848,21.13,75060,0
2011-03-03,21.305,21.518,21.093,21.449,58297,0
2011-03-04,21.394,21.508,21.149,21.246,62689,0
2011-03-07,21.478,21.595,21.188,21.207,141670,0
2011-03-08,21.315,22.198,21.315,22.168,262387,0
2011-03-09,22.198,22.945,22.024,22.777,170321,0
2011-03-10,22.556,22.926,21.576,21.635,241514,0
2011-03-11,21.093,24.436,21.093,23.147,433437,0
2011-03-14,23.05,23.234,22.275,22.363,113885,0
2011-03-15,22.118,22.729,21.743,22.606,117582,0
2011-03-16,22.507,22.896,22.09,22.099,104457,0
2011-03-17,22.284,22.467,21.256,21.286,189890,0
2011-03-18,21.286,21.459,20.557,21.449,258915,0
2011-03-21,21.432,22.118,21.432,21.665,67594,0
2011-03-22,21.856,22.014,21.566,21.595,33197,0
2011-03-23,21.518,22.014,21.403,21.761,44328,0
2011-03-24,21.789,22.236,21.733,22.128,58214,0
2011-03-25,21.984,22.596,21.459,21.936,53657,0
2011-03-28,22.062,22.206,21.836,22.043,50494,0
2011-03-29,21.856,22.062,21.488,21.615,71452,0
2011-03-30,21.695,21.946,21.498,21.655,82592,0
2011-03-31,21.751,21.751,20.984,21.615,106958,0
2011-04-01,20.974,21.779,20.974,21.498,40092,0
2011-04-04,21.508,21.665,21.441,21.566,48694,0
2011-04-05,21.585,22.606,21.403,22.41,129021,0
2011-04-06,22.536,23.177,22.536,23.031,191507,0
2011-04-07,23.002,23.118,22.626,22.916,109571,0
2011-04-08,22.964,23.031,22.246,22.294,63470,0
2011-04-11,22.314,22.477,22.226,22.458,44953,0
2011-04-12,22.392,22.428,21.827,21.836,147971,0
2011-04-13,22.004,22.198,21.645,21.655,88997,0
2011-04-14,21.595,21.635,21.246,21.403,73218,0
2011-04-15,21.508,21.655,21.286,21.413,83930,0
2011-04-18,21.217,21.595,21.083,21.576,138341,0
2011-04-19,21.635,21.635,21.325,21.468,56917,0
2011-04-20,21.733,21.974,21.488,21.846,54303,0
2011-04-21,22.138,22.138,21.296,21.488,60598,0
2011-04-25,21.566,21.566,21.112,21.335,46444,0
2011-04-26,21.335,21.946,21.168,21.556,40819,0
2011-04-27,21.556,22.226,21.556,22.033,58636,0
2011-04-28,22.062,22.226,21.916,22.004,51438,0
2011-04-29,22.043,22.266,21.468,21.585,72930,0
2011-05-02,21.635,21.704,20.974,20.974,72719,0
2011-05-03,21.004,21.256,20.52,20.839,53978,0
2011-05-04,20.868,20.897,20.5,20.733,65614,0
2011-05-05,20.723,21.296,20.547,20.937,69849,0
2011-05-06,21.004,21.178,20.713,21.004,60489,0
2011-05-09,20.937,21.188,20.868,20.937,68970,0
2011-05-10,20.965,21.585,20.917,21.566,65471,0
2011-05-11,21.675,21.675,21.286,21.296,80872,0
2011-05-12,21.237,21.685,21.188,21.595,63213,0
2011-05-13,21.615,21.635,20.937,21.139,51044,0
2011-05-16,21.014,21.432,20.607,20.626,103692,0
2011-05-17,20.753,21.13,20.414,20.763,120566,0
2011-05-18,17.939,17.939,16.397,16.612,1740152,0
2011-05-19,16.496,16.631,15.892,16.109,522371,0
2011-05-20,16.049,16.544,15.612,16.175,444341,0
2011-05-23,16.417,16.466,16.099,16.109,191587,0
2011-05-24,16.223,16.331,16.04,16.079,175525,0
2011-05-25,16.476,16.476,16.109,16.135,255369,0
2011-05-26,16.195,16.213,16.099,16.155,166972,0
2011-05-27,16.205,16.407,16.116,16.185,128277,0
2011-05-31,16.359,16.427,16.145,16.195,118719,0
2011-06-01,16.175,16.291,15.759,15.798,164102,0
2011-06-02,15.798,15.961,15.574,15.651,207476,0
2011-06-03,15.554,15.874,15.554,15.661,135755,0
2011-06-06,15.651,15.749,15.419,15.516,126582,0
2011-06-07,15.564,15.892,15.457,15.487,196936,0
2011-06-08,15.447,15.67,15.293,15.342,102809,0
2011-06-09,15.379,15.564,15.254,15.273,101419,0
2011-06-10,15.215,15.409,14.508,14.556,146679,0
2011-06-13,14.613,14.681,14.498,14.546,133843,0
2011-06-14,14.653,15.244,14.584,14.799,193977,0
2011-06-15,14.603,14.933,14.546,14.643,80327,0
2011-06-16,14.671,14.857,14.566,14.653,110020,0
2011-06-17,14.71,14.769,14.391,14.42,183651,0
2011-06-20,14.41,14.508,14.255,14.381,114008,0
2011-06-21,14.439,15.224,14.381,15.187,174614,0
2011-06-22,15.167,15.332,15,15.293,273083,0
2011-06-23,15.224,15.487,14.943,15.359,128620,0
2011-06-24,15.389,15.429,15.03,15.332,310121,0
2011-06-27,15.293,15.545,15.283,15.419,111234,0
2011-06-28,15.369,15.564,15.303,15.322,123493,0
2011-06-29,15.312,15.419,14.459,14.518,291805,0
2011-06-30,14.556,14.867,14.556,14.623,102857,0
2011-07-01,14.603,15.351,14.593,14.943,220239,0
2011-07-05,14.914,15.1,14.574,14.69,87513,0
2011-07-06,14.653,15.04,14.584,15.04,63283,0
2011-07-07,15.119,15.883,15.08,15.826,205420,0
2011-07-08,15.739,16.021,15.593,15.991,101696,0
2011-07-11,15.892,16.031,15.583,15.808,136231,0
2011-07-12,15.759,16.126,15.631,15.922,91211,0
2011-07-13,16.155,16.263,15.981,16.079,107306,0
2011-07-14,16.099,16.099,15.369,15.467,56432,0
2011-07-15,15.574,15.68,15.07,15.109,124750,0
2011-07-18,15.09,15.283,14.867,15.177,99717,0
2011-07-19,15.312,15.593,15.167,15.419,72187,0
2011-07-20,12.421,13.616,12.12,13.548,1535186,0
2011-07-21,13.548,13.596,13.15,13.391,298907,0
2011-07-22,13.391,13.548,13.305,13.381,142442,0
2011-07-25,13.509,13.509,13.323,13.362,129238,0
2011-07-26,13.41,13.672,13.352,13.606,100746,0
2011-07-27,13.519,13.652,13.49,13.578,131851,0
2011-07-28,13.652,13.701,13.333,13.586,129370,0
2011-07-29,13.48,13.76,13.45,13.606,63099,0
2011-08-01,13.82,13.983,13.42,13.616,177308,0
2011-08-02,13.519,13.642,13.44,13.578,134484,0
2011-08-03,13.606,14.237,13.46,13.83,173739,0
2011-08-04,13.616,13.75,13.14,13.238,224163,0
2011-08-05,13.323,13.548,12.928,13.11,274600,0
2011-08-08,12.868,12.868,11.471,11.656,279066,0
2011-08-09,11.859,12.421,11.22,12.374,304701,0
2011-08-10,12.335,12.383,11.812,11.907,130414,0
2011-08-11,11.917,12.297,11.685,12.159,236279,0
2011-08-12,11.956,12.383,11.839,12.073,271640,0
2011-08-15,12.199,12.411,12.073,12.383,210585,0
2011-08-16,12.12,12.48,11.849,11.996,222766,0
2011-08-17,11.617,11.849,10.774,11.793,565628,0
2011-08-18,11.491,11.568,10.774,10.774,212263,0
2011-08-19,10.609,11.006,10.435,10.474,217928,0
2011-08-22,10.774,11.094,10.55,11.035,157346,0
2011-08-23,11.054,11.259,10.911,11.24,184100,0
2011-08-24,11.2,11.588,11.181,11.278,141620,0
2011-08-25,11.395,11.471,11.054,11.296,123427,0
2011-08-26,11.24,11.549,11.016,11.541,172261,0
2011-08-29,11.617,11.907,11.558,11.822,166940,0
2011-08-30,11.735,11.745,11.491,11.626,60743,0
2011-08-31,11.705,11.889,11.2,11.306,82055,0
2011-09-01,11.296,11.415,10.831,10.921,161398,0
2011-09-02,10.841,10.996,10.705,10.911,177407,0
2011-09-06,10.639,10.705,9.999,10.075,176534,0
2011-09-07,10.231,10.831,10.105,10.639,146979,0
2011-09-08,10.619,10.811,10.037,10.045,132851,0
2011-09-09,9.989,10.144,9.609,9.668,126541,0
2011-09-12,9.658,10.028,9.3573,9.999,125506,0
2011-09-13,9.989,10.59,9.98,10.435,122369,0
2011-09-14,10.474,11.035,10.455,10.881,59228,0
2011-09-15,11.084,11.2,10.911,11.152,120295,0
2011-09-16,11.22,11.832,11.152,11.568,152671,0
2011-09-19,11.376,11.588,10.921,11.025,64456,0
2011-09-20,11.084,11.531,10.94,11.366,130995,0
2011-09-21,11.442,11.607,11.016,11.044,86609,0
2011-09-22,10.931,11.434,10.784,11.278,113290,0
2011-09-23,11.296,11.839,11.181,11.415,127834,0
2011-09-26,11.531,12.016,11.22,11.986,106625,0
2011-09-27,12.249,12.714,11.976,12.189,234457,0
2011-09-28,12.45,12.45,11.607,11.636,92622,0
2011-09-29,11.889,11.947,11.268,11.665,64719,0
2011-09-30,11.541,11.937,11.366,11.405,64359,0
2011-10-03,11.481,11.481,10.609,10.609,135296,0
2011-10-04,10.531,11.656,10.521,11.558,145680,0
2011-10-05,11.521,12.112,11.356,11.715,61739,0
2011-10-06,11.745,12.169,11.656,12.006,70225,0
2011-10-07,12.016,12.073,11.24,11.316,93453,0
2011-10-10,11.501,11.763,11.23,11.685,83496,0
2011-10-11,11.452,11.986,11.415,11.976,60829,0
2011-10-12,12.229,12.549,12.006,12.354,61840,0
2011-10-13,12.345,12.345,11.869,12.082,39906,0
2011-10-14,12.316,12.411,11.897,12.364,52236,0
2011-10-17,12.239,12.45,11.773,11.822,56265,0
2011-10-18,11.879,12.549,11.588,12.325,93874,0
2011-10-19,12.297,12.364,12.046,12.278,47537,0
2011-10-20,12.159,12.364,11.793,12.307,32349,0
2011-10-21,12.559,12.626,12.026,12.249,74201,0
2011-10-24,12.335,12.966,12.307,12.878,55709,0
2011-10-25,12.838,12.838,11.598,11.705,65921,0
2011-10-26,11.859,11.879,11.191,11.558,69257,0
2011-10-27,11.897,12.316,11.598,12.13,209152,0
2011-10-28,12.287,12.287,11.705,11.879,182373,0
2011-10-31,11.685,12.239,11.685,12.016,54870,0
2011-11-01,10.599,11.754,10.599,11.22,68552,0
2011-11-02,11.425,11.889,11.114,11.442,94525,0
2011-11-03,11.104,11.405,10.861,11.395,60579,0
2011-11-04,11.064,11.754,11.064,11.531,96904,0
2011-11-07,11.442,11.501,10.959,11.24,98102,0
2011-11-08,11.296,11.425,11.016,11.306,76765,0
2011-11-09,11.044,11.23,10.58,10.629,74422,0
2011-11-10,10.784,10.784,10.455,10.647,66746,0
2011-11-11,10.715,10.764,10.511,10.647,86688,0
2011-11-14,10.57,10.667,10.356,10.465,53137,0
2011-11-15,10.386,10.705,10.191,10.59,59601,0
2011-11-16,10.386,10.687,10.201,10.221,61004,0
2011-11-17,10.201,10.366,9.989,10.095,57564,0
2011-11-18,10.085,10.124,9.92,10.085,83841,0
2011-11-21,9.96,10.231,9.785,10.085,95977,0
2011-11-22,9.455,10.415,9.455,9.561,131730,0
2011-11-23,9.475,9.533,8.9796,8.9894,100222,0
2011-11-25,8.9894,9.0281,8.4463,8.4561,37436,0
2011-11-28,8.6984,8.9119,8.524,8.65,112667,0
2011-11-29,8.7567,8.7567,8.4172,8.5918,88612,0
2011-11-30,8.9312,8.9603,8.4077,8.6013,285817,0
2011-12-01,8.4463,8.6013,8.3882,8.4368,108313,0
2011-12-02,8.4754,8.5046,8.2911,8.3687,49885,0
2011-12-05,8.4949,8.5336,8.3784,8.4561,60692,0
2011-12-06,8.4368,8.4368,8.2426,8.2816,84262,0
2011-12-07,8.2426,8.3107,8.1069,8.1069,92023,0
2011-12-08,8.1069,8.1264,7.9518,8.0389,170439,0
2011-12-09,8.0682,8.1457,7.9615,8.0779,290690,0
2011-12-12,7.9518,8.1846,7.9518,8.0875,99271,0
2011-12-13,8.1264,8.1846,8.0003,8.0003,106639,0
2011-12-14,7.9227,8.262,7.9227,7.9518,183855,0
2011-12-15,8.0197,8.0875,7.9034,7.9713,152784,0
2011-12-16,7.9324,8.0003,7.6996,7.8547,145209,0
2011-12-19,7.9129,7.9129,7.6315,7.6802,52863,0
2011-12-20,7.8452,7.9034,7.7286,7.7578,139524,0
2011-12-21,7.6899,7.8645,7.6707,7.7095,117781,0
2011-12-22,7.719,7.9713,7.6996,7.9518,317781,0
2011-12-23,7.9808,8.4269,7.9615,8.3592,79034,0
2011-12-27,8.2816,8.3397,8.1069,8.3203,41786,0
2011-12-28,8.233,8.2816,7.9713,8.0099,65009,0
2011-12-29,8.1264,8.3107,8.0197,8.2526,35826,0
2011-12-30,8.2235,8.6162,8.1165,8.5142,79371,0
2012-01-03,8.6597,8.8149,8.4754,8.6597,95331,0
2012-01-04,8.6013,8.8633,8.262,8.3299,57605,0
2012-01-05,8.2426,8.3203,8.0389,8.233,46437,0
2012-01-06,8.2911,8.4656,8.0779,8.3882,62967,0
2012-01-09,8.4463,8.5918,8.2718,8.4852,50451,0
2012-01-10,8.4077,8.6013,8.2718,8.3203,51793,0
2012-01-11,8.1069,8.524,8.1069,8.3592,45619,0
2012-01-12,8.3107,8.3592,8.0875,8.3494,96541,0
2012-01-13,8.3397,8.4368,8.2718,8.4269,52018,0
2012-01-17,8.4561,8.4754,8.0974,8.3008,108331,0
2012-01-18,8.3008,8.5336,8.1165,8.4561,195537,0
2012-01-19,8.4754,9.2516,8.4368,9.2316,102516,0
2012-01-20,9.2125,9.2125,9.1057,9.164,39090,0
2012-01-23,9.1445,9.3474,9.0087,9.242,80925,0
2012-01-24,9.2125,9.95,9.2125,9.2811,84646,0
2012-01-25,9.2996,9.523,9.2909,9.4949,223387,0
2012-01-26,9.455,9.455,8.7275,8.8342,106948,0
2012-01-27,8.7858,9.0671,8.6013,8.9894,56515,0
2012-01-30,8.9214,9.1057,8.7664,8.8633,50494,0
2012-01-31,8.9312,9.1057,8.6209,8.7275,80212,0
2012-02-01,8.6888,9.4066,8.6888,9.2125,125563,0
2012-02-02,9.1737,9.4949,8.5336,9.3671,182692,0
2012-02-03,9.4949,9.91,9.4164,9.91,164514,0
2012-02-06,9.775,9.88,9.708,9.746,88252,0
2012-02-07,9.832,9.851,9.505,9.589,58357,0
2012-02-08,9.629,9.708,9.4452,9.678,88021,0
2012-02-09,9.678,9.96,9.4164,9.91,190292,0
2012-02-10,9.823,10.191,9.775,10.037,63549,0
2012-02-13,10.172,10.172,9.861,10.037,116678,0
2012-02-14,9.999,10.251,9.98,10.134,184708,0
2012-02-15,10.153,10.425,10.095,10.396,115832,0
2012-02-16,10.356,10.657,10.356,10.609,29680,0
2012-02-17,10.27,10.657,10.27,10.425,71555,0
2012-02-21,10.182,10.56,9.98,10.045,78383,0
2012-02-22,9.851,10.221,9.708,10.009,73566,0
2012-02-23,10.037,10.445,9.92,10.406,47689,0
2012-02-24,10.386,10.396,9.94,9.999,68131,0
2012-02-27,9.89,10.231,9.89,10.045,25383,0
2012-02-28,10.028,10.346,9.98,10.241,53799,0
2012-02-29,10.221,10.629,10.221,10.511,146191,0
2012-03-01,10.55,10.967,10.54,10.911,166067,0
2012-03-02,10.959,11.035,10.57,10.599,141387,0
2012-03-05,10.55,10.725,10.455,10.647,84946,0
2012-03-06,10.521,10.891,10.465,10.734,67584,0
2012-03-07,11.142,11.142,10.891,11.016,67116,0
2012-03-08,11.114,11.306,11.074,11.278,88952,0
2012-03-09,10.784,11.152,10.521,11.074,166666,0
2012-03-12,11.035,11.626,11.035,11.598,112176,0
2012-03-13,11.636,12.006,11.607,11.832,256860,0
2012-03-14,11.802,11.849,11.395,11.549,118704,0
2012-03-15,11.549,11.665,11.326,11.636,76191,0
2012-03-16,11.636,11.735,11.385,11.675,113621,0
2012-03-19,11.578,11.685,11.385,11.405,69641,0
2012-03-20,11.296,11.617,11.278,11.415,52639,0
2012-03-21,11.415,11.695,11.278,11.531,96155,0
2012-03-22,11.395,11.568,11.376,11.434,52969,0
2012-03-23,11.395,11.656,11.152,11.646,45279,0
2012-03-26,11.607,12.12,11.607,12.112,57970,0
2012-03-27,12.082,12.12,11.735,11.745,46866,0
2012-03-28,11.745,11.745,11.181,11.405,115120,0
2012-03-29,11.161,11.336,11.152,11.259,46260,0
2012-03-30,11.356,11.471,11.084,11.114,54488,0
2012-04-02,11.114,11.21,11.035,11.161,56178,0
2012-04-03,11.094,11.346,11.016,11.152,132398,0
2012-04-04,10.996,11.044,10.609,10.677,82088,0
2012-04-05,10.599,10.871,10.278,10.54,92259,0
2012-04-09,10.337,10.415,10.115,10.134,64885,0
2012-04-10,10.085,10.231,9.688,9.989,106750,0
2012-04-11,10.115,10.251,9.89,9.95,47744,0
2012-04-12,9.91,10.241,9.832,10.085,30305,0
2012-04-13,10.019,10.095,9.95,10.037,38690,0
2012-04-16,10.065,10.308,9.96,10.241,27822,0
2012-04-17,10.298,10.474,10.221,10.288,48486,0
2012-04-18,10.211,10.406,10.153,10.162,36433,0
2012-04-19,10.134,10.26,9.775,9.785,23191,0
2012-04-20,9.98,10.251,9.861,10.182,55024,0
2012-04-23,10.037,10.386,9.9,10.009,51373,0
2012-04-24,9.97,10.251,9.92,10.251,40420,0
2012-04-25,10.386,10.667,10.346,10.599,38728,0
2012-04-26,10.55,10.793,10.55,10.754,33685,0
2012-04-27,10.764,11.2,10.609,10.959,41216,0
2012-04-30,10.967,10.996,10.764,10.802,38688,0
2012-05-01,10.754,11.24,10.182,10.221,58535,0
2012-05-02,10.172,10.172,9.89,10.134,52085,0
2012-05-03,10.085,10.182,10.037,10.153,47478,0
2012-05-04,10.095,10.241,9.98,10.055,56165,0
2012-05-07,10.028,10.055,9.9,10.019,39463,0
2012-05-08,9.93,10.251,9.88,10.105,51770,0
2012-05-09,9.97,10.521,9.97,10.085,68992,0
2012-05-10,10.182,10.366,10.045,10.124,71315,0
2012-05-11,10.037,10.764,10.037,10.511,110064,0
2012-05-14,10.881,11.879,10.744,11.859,228147,0
2012-05-15,11.793,12.219,11.161,11.812,212841,0
2012-05-16,12.316,13.954,12.297,13.721,559869,0
2012-05-17,13.81,14.294,13.48,14.128,187792,0
2012-05-18,14.118,14.158,13.77,13.907,175341,0
2012-05-21,13.916,14.071,13.731,13.83,235292,0
2012-05-22,13.8,14.042,13.625,13.926,118161,0
2012-05-23,13.867,14.042,13.642,13.926,155698,0
2012-05-24,13.887,13.983,13.79,13.867,158475,0
2012-05-25,13.82,14.071,13.634,13.682,236215,0
2012-05-29,13.877,14.081,13.578,13.79,182833,0
2012-05-30,13.711,13.82,13.616,13.616,146377,0
2012-05-31,13.606,13.662,13.285,13.401,427312,0
2012-06-01,13.275,13.391,12.957,12.985,263880,0
2012-06-04,13.07,13.381,12.918,13.16,225041,0
2012-06-05,13.14,13.5,13.14,13.49,283210,0
2012-06-06,13.606,13.76,13.45,13.616,192082,0
2012-06-07,13.731,13.983,13.362,13.381,167352,0
2012-06-08,13.371,13.616,13.362,13.578,48884,0
2012-06-11,13.662,13.662,13.266,13.275,70437,0
2012-06-12,13.342,13.43,13.12,13.258,82876,0
2012-06-13,13.238,13.616,13.16,13.519,135074,0
2012-06-14,13.578,13.731,13.44,13.616,111754,0
2012-06-15,13.662,13.662,13.42,13.46,135317,0
2012-06-18,13.352,13.548,13.258,13.323,136630,0
2012-06-19,14.341,15.234,13.944,15.167,937022,0
2012-06-20,15.08,15.749,14.867,15.593,362833,0
2012-06-21,15.593,15.912,15.467,15.7,174109,0
2012-06-22,15.788,15.826,15.409,15.526,217252,0
2012-06-25,15.438,15.554,15.09,15.457,67791,0
2012-06-26,15.457,15.622,15.187,15.564,125029,0
2012-06-27,15.526,15.536,15.322,15.359,85337,0
2012-06-28,15.234,15.263,14.371,14.498,173775,0
2012-06-29,14.789,14.972,14.574,14.972,208973,0
2012-07-02,14.914,15.641,14.914,15.631,124674,0
2012-07-03,15.603,15.749,15.429,15.526,42248,0
2012-07-05,15.438,15.749,15.157,15.234,87829,0
2012-07-06,15.147,15.273,14.981,15.119,54982,0
2012-07-09,15.09,15.312,14.972,15.09,101329,0
2012-07-10,15.128,15.224,14.877,15.08,90298,0
2012-07-11,15.09,15.187,14.799,14.886,70530,0
2012-07-12,14.769,15.342,14.603,15.224,57225,0
2012-07-13,15.234,15.545,15.182,15.322,57235,0
2012-07-16,15.234,15.342,14.972,15.03,53315,0
2012-07-17,15.07,15.379,14.972,15.234,50112,0
2012-07-18,15.263,15.845,15.263,15.661,85649,0
2012-07-19,15.769,15.922,15.631,15.855,85112,0
2012-07-20,15.798,15.798,14.857,15.03,104574,0
2012-07-23,14.769,14.933,14.498,14.613,93828,0
2012-07-24,14.613,14.671,14.323,14.546,64781,0
2012-07-25,14.633,15.05,14.556,14.953,88493,0
2012-07-26,15.119,15.119,14.508,14.643,73822,0
2012-07-27,14.643,15,14.556,14.593,61361,0
2012-07-30,14.623,14.633,14.449,14.508,48014,0
2012-07-31,14.42,14.764,14.42,14.574,81285,0
2012-08-01,14.593,14.593,14.351,14.479,184159,0
2012-08-02,14.401,14.546,14.051,14.071,88874,0
2012-08-03,14.227,14.643,13.652,14.603,62937,0
2012-08-06,14.546,14.72,14.264,14.603,65178,0
2012-08-07,14.643,14.847,14.556,14.653,46531,0
2012-08-08,14.653,15.04,14.653,14.867,53076,0
2012-08-09,14.819,14.819,14.178,14.313,112307,0
2012-08-10,14.313,14.556,14.217,14.546,82017,0
2012-08-13,14.479,14.528,14.022,14.304,59367,0
2012-08-14,14.333,14.623,14.217,14.294,111093,0
2012-08-15,12.656,12.666,10.211,12.149,775354,0
2012-08-16,12.112,12.149,11.181,11.21,436501,0
2012-08-17,11.161,11.316,10.779,10.901,386171,0
2012-08-20,10.901,11.191,10.667,11.152,230098,0
2012-08-21,11.161,11.376,11.094,11.152,123460,0
2012-08-22,11.064,11.278,11.064,11.21,135139,0
2012-08-23,11.142,11.161,10.959,11.016,92319,0
2012-08-24,10.996,11.2,10.996,11.114,145809,0
2012-08-27,11.104,11.2,11.084,11.132,67790,0
2012-08-28,11.132,11.735,11.123,11.685,157383,0
2012-08-29,11.745,11.812,11.481,11.578,82344,0
2012-08-30,11.568,11.568,11.268,11.288,86312,0
2012-08-31,11.425,11.425,11.152,11.264,91872,0
2012-09-04,11.306,11.481,11.152,11.405,97789,0
2012-09-05,11.452,11.491,11.306,11.405,74530,0
2012-09-06,11.501,11.839,11.395,11.617,212266,0
2012-09-07,11.685,12.036,11.626,11.986,70803,0
2012-09-10,11.947,12.139,11.947,12.139,110783,0
2012-09-11,12.12,12.154,11.822,12.073,93572,0
2012-09-12,12.073,12.398,12.073,12.383,63278,0
2012-09-13,12.354,12.898,12.249,12.676,113141,0
2012-09-14,12.694,12.888,12.49,12.597,119993,0
2012-09-17,12.616,12.616,12.393,12.529,141999,0
2012-09-18,12.559,12.636,12.383,12.49,171282,0
2012-09-19,12.549,12.666,12.411,12.46,109500,0
2012-09-20,12.374,12.557,12.364,12.411,63779,0
2012-09-21,12.411,12.47,11.889,12.006,135646,0
2012-09-24,11.937,12.179,11.897,11.996,34978,0
2012-09-25,12.036,12.073,11.665,11.754,49972,0
2012-09-26,11.783,12.239,11.665,12.036,206055,0
2012-09-27,12.046,12.47,11.997,12.403,65713,0
2012-09-28,12.335,12.374,12.13,12.174,62828,0
2012-10-01,12.209,12.335,12.169,12.259,33817,0
2012-10-02,12.307,12.307,11.937,12.092,95313,0
2012-10-03,12.026,12.287,12.001,12.112,17671,0
2012-10-04,12.006,12.159,11.986,12.063,245461,0
2012-10-05,12.12,12.259,12.016,12.092,50649,0
2012-10-08,12.082,12.259,12.013,12.229,33775,0
2012-10-09,12.259,12.259,11.735,11.763,18290,0
2012-10-10,11.745,12.056,11.695,11.783,61315,0
2012-10-11,11.849,11.897,11.268,11.425,55542,0
2012-10-12,11.415,11.491,11.288,11.376,23116,0
2012-10-15,11.366,11.501,11.21,11.366,52626,0
2012-10-16,11.405,11.745,11.342,11.685,47559,0
2012-10-17,11.665,11.907,11.461,11.578,14684,0
2012-10-18,11.578,11.725,10.959,11.104,145036,0
2012-10-19,11.025,11.249,10.77,10.959,37187,0
2012-10-22,11.044,11.044,10.831,10.881,129525,0
2012-10-23,10.774,11.23,10.764,11.123,29876,0
2012-10-24,11.152,11.461,11.132,11.415,48005,0
2012-10-25,11.452,12.046,11.442,11.976,49779,0
2012-10-26,11.996,11.996,11.366,11.471,65730,0
2012-10-31,11.501,12.006,11.501,11.907,62386,0
2012-11-01,11.879,11.947,11.685,11.763,46333,0
2012-11-02,11.832,11.832,11.491,11.558,54390,0
2012-11-05,11.521,11.735,11.442,11.588,26069,0
2012-11-06,11.656,11.685,11.385,11.531,30763,0
2012-11-07,11.415,11.415,11.054,11.161,35198,0
2012-11-08,11.054,11.054,10.784,10.793,32769,0
2012-11-09,10.705,11.054,10.511,10.871,35870,0
2012-11-12,11.415,11.442,9.795,11.376,102728,0
2012-11-13,11.296,12.12,11.296,11.763,182040,0
2012-11-14,11.793,11.802,11.481,11.541,44217,0
2012-11-15,11.521,11.802,11.434,11.626,61830,0
2012-11-16,11.452,11.735,11.346,11.452,84043,0
2012-11-19,11.636,11.879,11.583,11.802,50911,0
2012-11-20,12.626,13.578,12.046,12.209,243064,0
2012-11-21,12.12,12.985,12.073,12.49,297051,0
2012-11-23,12.549,12.888,12.549,12.8,76079,0
2012-11-26,12.741,13.14,12.5,12.975,129543,0
2012-11-27,13.004,13.41,12.957,13.285,83576,0
2012-11-28,13.305,13.731,13.305,13.661,84430,0
2012-11-29,13.711,14.168,13.578,13.74,99192,0
2012-11-30,13.553,13.82,13.379,13.539,85366,0
2012-12-03,13.692,13.711,13.208,13.616,83268,0
2012-12-04,13.266,13.74,13.266,13.634,34081,0
2012-12-05,13.81,13.81,13.41,13.539,69462,0
2012-12-06,13.539,13.682,12.81,13.043,119391,0
2012-12-07,13.12,13.381,12.937,13.12,54133,0
2012-12-10,13.09,13.305,12.587,13.12,45775,0
2012-12-11,13.218,13.82,13.188,13.8,275180,0
2012-12-12,13.731,13.82,12.694,12.828,151791,0
2012-12-13,13.198,13.43,12.878,13.315,71428,0
2012-12-14,13.315,13.692,13.315,13.41,60721,0
2012-12-17,13.44,13.721,13.41,13.672,72816,0
2012-12-18,13.731,13.79,13.43,13.578,52036,0
2012-12-19,13.692,13.75,13.42,13.616,60891,0
2012-12-20,13.662,13.662,13.198,13.401,58056,0
2012-12-21,13.266,13.333,12.76,13.266,234893,0
2012-12-24,13.188,13.315,12.995,13.11,42916,0
2012-12-26,13.09,13.12,12.616,12.733,41229,0
2012-12-27,12.714,12.975,12.606,12.908,25768,0
2012-12-28,12.828,12.985,12.616,12.828,28802,0
2012-12-31,12.704,13.371,12.704,13.342,55003,0
2013-01-02,13.342,13.578,12.966,13.15,112961,0
2013-01-03,13.09,13.295,12.868,13.11,55146,0
2013-01-04,13.18,13.238,12.966,13.07,33543,0
2013-01-07,12.957,13.07,12.617,12.666,17416,0
2013-01-08,12.694,12.985,12.48,12.686,40233,0
2013-01-09,12.704,12.704,12.056,12.13,44283,0
2013-01-10,12.189,12.189,11.415,12.102,58358,0
2013-01-11,12.179,12.818,12.179,12.606,68718,0
2013-01-14,12.686,12.704,12.383,12.431,37359,0
2013-01-15,12.354,12.411,12.102,12.229,101709,0
2013-01-16,12.169,12.169,11.793,11.802,66127,0
2013-01-17,11.793,11.917,11.561,11.695,89882,0
2013-01-18,11.685,12.229,11.665,12.229,124042,0
2013-01-22,12.219,12.219,11.869,11.956,36983,0
2013-01-23,11.917,12.149,11.754,12.016,97645,0
2013-01-24,12.006,12.229,11.976,12.179,69216,0
2013-01-25,12.12,12.209,11.947,12.189,77802,0
2013-01-28,12.159,12.646,12.159,12.606,55562,0
2013-01-29,12.568,13.043,12.199,13.004,59406,0
2013-01-30,12.975,12.975,12.287,12.403,52222,0
2013-01-31,12.431,12.686,12.112,12.549,47312,0
2013-02-01,12.5,12.626,12.44,12.5,54712,0
2013-02-04,12.411,12.539,12.229,12.374,51581,0
2013-02-05,12.431,12.79,12.403,12.636,21034,0
2013-02-06,12.676,12.848,12.597,12.694,33621,0
2013-02-07,12.578,12.626,12.374,12.48,41966,0
2013-02-08,12.47,12.519,12.269,12.421,22593,0
2013-02-11,12.354,12.751,12.325,12.666,39168,0
2013-02-12,12.714,13.08,12.578,12.975,49278,0
2013-02-13,11.636,11.966,10.715,11.675,405747,0
2013-02-14,11.578,11.665,11.296,11.501,278946,0
2013-02-15,11.568,11.568,11.195,11.259,109541,0
2013-02-19,11.306,11.385,10.811,10.851,69952,0
2013-02-20,10.891,11.123,10.201,10.298,113259,0
2013-02-21,10.327,10.406,9.94,10.065,68743,0
2013-02-22,10.115,10.115,9.718,9.87,51317,0
2013-02-25,9.93,10.045,9.658,9.688,73776,0
2013-02-26,9.708,9.91,9.698,9.851,33256,0
2013-02-27,9.813,9.95,9.708,9.728,30270,0
2013-02-28,9.813,10.036,9.708,9.98,24996,0
2013-03-01,9.989,10.085,9.87,9.92,56827,0
2013-03-04,9.96,10.075,9.708,9.832,24307,0
2013-03-05,9.851,10.105,9.851,10.045,35517,0
2013-03-06,10.095,10.095,9.756,9.851,23869,0
2013-03-07,9.851,10.182,9.851,9.94,49289,0
2013-03-08,10.028,10.055,9.823,9.93,73284,0
2013-03-11,9.93,10.07,9.698,9.756,51425,0
2013-03-12,9.766,9.89,9.708,9.851,69918,0
2013-03-13,9.9,10.075,9.832,10.075,35369,0
2013-03-14,10.055,10.483,10.037,10.483,110176,0
2013-03-15,10.425,10.667,10.376,10.502,447807,0
2013-03-18,10.483,10.483,10.288,10.366,150627,0
2013-03-19,10.415,10.493,10.327,10.474,54208,0
2013-03-20,10.493,10.715,10.356,10.696,60182,0
2013-03-21,10.483,10.774,10.425,10.657,56860,0
2013-03-22,10.657,10.705,10.221,10.26,34588,0
2013-03-25,10.065,10.406,10.045,10.376,39644,0
2013-03-26,10.356,10.356,9.766,9.851,51515,0
2013-03-27,9.746,9.97,9.728,9.94,34525,0
2013-03-28,9.95,9.98,9.82,9.92,47803,0
2013-04-01,9.841,9.88,9.4362,9.561,58501,0
2013-04-02,9.639,10.231,9.639,10.045,132379,0
2013-04-03,10.028,10.182,9.93,9.97,56244,0
2013-04-04,9.95,10.172,9.9,10.144,44182,0
2013-04-05,9.999,10.182,9.989,10.134,32934,0
2013-04-08,10.124,10.366,10.019,10.27,49339,0
2013-04-09,10.251,10.251,9.688,9.841,87216,0
2013-04-10,9.88,10.201,9.823,10.045,145151,0
2013-04-11,10.065,10.075,9.825,10.019,53905,0
2013-04-12,9.999,10.075,9.841,10.028,54417,0
2013-04-15,10.009,10.095,9.728,9.832,66499,0
2013-04-16,9.804,9.88,9.658,9.737,60903,0
2013-04-17,9.861,9.861,9.589,9.658,65036,0
2013-04-18,9.698,9.775,9.553,9.658,57320,0
2013-04-19,9.629,10.221,9.589,10.172,107156,0
2013-04-22,10.278,10.298,10.019,10.191,55902,0
2013-04-23,10.337,10.609,10.337,10.59,97743,0
2013-04-24,10.657,11.025,10.657,10.931,72212,0
2013-04-25,11.054,11.442,11.054,11.366,98439,0
2013-04-26,11.22,11.376,11.114,11.278,63766,0
2013-04-29,11.346,11.578,11.249,11.481,46819,0
2013-04-30,11.471,11.617,11.288,11.415,97682,0
2013-05-01,11.346,11.405,11.2,11.2,75801,0
2013-05-02,11.278,11.306,11.104,11.191,58467,0
2013-05-03,11.278,11.395,11.181,11.366,78631,0
2013-05-06,11.326,11.366,11.23,11.356,20313,0
2013-05-07,11.405,11.822,11.288,11.705,39130,0
2013-05-08,11.675,11.675,11.556,11.646,24045,0
2013-05-09,11.656,11.822,11.356,11.675,33955,0
2013-05-10,11.725,12.354,11.725,12.229,50463,0
2013-05-13,12.139,12.139,11.511,11.675,44246,0
2013-05-14,11.675,11.869,11.646,11.812,57370,0
2013-05-15,11.832,12.056,11.763,11.986,30280,0
2013-05-16,11.976,11.976,11.781,11.849,14864,0
2013-05-17,11.927,11.996,11.74,11.966,46510,0
2013-05-20,11.897,11.937,11.656,11.822,51209,0
2013-05-21,11.783,12.073,11.745,12.046,27847,0
2013-05-22,11.937,13.275,11.937,12.686,178062,0
2013-05-23,12.636,13.061,12.529,12.79,70692,0
2013-05-24,12.79,13.024,12.616,12.985,40645,0
2013-05-28,13.09,13.315,12.878,12.957,106080,0
2013-05-29,12.928,13.034,12.76,12.878,76645,0
2013-05-30,12.878,13.13,12.878,13.004,81475,0
2013-05-31,12.858,13.07,12.751,12.838,152310,0
2013-06-03,12.928,13.371,12.714,13.342,93493,0
2013-06-04,13.401,13.721,13.218,13.519,87122,0
2013-06-05,13.45,13.45,13.11,13.218,55777,0
2013-06-06,13.266,13.42,13.11,13.41,37197,0
2013-06-07,13.519,13.568,13.315,13.47,31991,0
2013-06-10,13.558,13.616,13.352,13.586,28675,0
2013-06-11,13.12,13.83,13.12,13.79,49632,0
2013-06-12,13.78,13.848,13.672,13.75,40056,0
2013-06-13,13.711,13.897,13.596,13.897,58012,0
2013-06-14,13.926,13.926,13.652,13.711,43418,0
2013-06-17,13.858,13.858,13.642,13.721,45869,0
2013-06-18,13.75,13.907,13.586,13.848,60478,0
2013-06-19,13.81,13.897,13.652,13.731,60894,0
2013-06-20,13.539,13.701,13.381,13.606,109676,0
2013-06-21,13.606,13.926,13.606,13.877,75689,0
2013-06-24,13.692,13.77,13.47,13.634,101827,0
2013-06-25,13.616,13.8,13.596,13.721,27837,0
2013-06-26,13.8,13.838,13.41,13.76,111219,0
2013-06-27,13.82,14.197,13.692,14.128,63626,0
2013-06-28,14.118,14.227,14.042,14.089,85398,0
2013-07-01,14.118,14.401,14.032,14.381,51815,0
2013-07-02,14.284,14.518,14.284,14.459,64947,0
2013-07-03,14.479,14.546,14.459,14.508,44099,0
2013-07-05,14.653,14.779,14.439,14.643,56179,0
2013-07-08,14.633,15.177,14.633,15.119,90800,0
2013-07-09,15.147,15.147,14.579,14.74,86729,0
2013-07-10,14.779,14.914,14.643,14.867,65808,0
2013-07-11,14.886,15.177,14.71,15.03,58852,0
2013-07-12,14.981,15.09,14.518,14.593,109160,0
2013-07-15,14.498,14.498,14.274,14.41,55845,0
2013-07-16,14.361,14.371,14.217,14.313,43349,0
2013-07-17,14.333,14.381,14.128,14.323,66798,0
2013-07-18,14.351,14.439,14.304,14.333,42089,0
2013-07-19,14.245,14.401,14.148,14.371,43371,0
2013-07-22,14.333,14.789,14.264,14.74,71667,0
2013-07-23,14.819,14.819,14.613,14.7,74009,0
2013-07-24,14.76,14.76,14.584,14.584,94311,0
2013-07-25,14.603,14.74,14.351,14.498,94757,0
2013-07-26,14.429,14.429,14.081,14.148,41688,0
2013-07-29,14.148,14.148,13.616,13.711,46126,0
2013-07-30,13.79,13.926,13.596,13.672,70571,0
2013-07-31,13.74,13.936,13.285,13.662,99659,0
2013-08-01,13.731,14.109,13.342,14.099,58452,0
2013-08-02,14.071,14.158,13.721,13.83,63354,0
2013-08-05,13.916,14.158,13.445,14.099,31287,0
2013-08-06,14.109,14.109,13.634,13.993,82923,0
2013-08-07,14.013,14.081,13.672,13.897,40617,0
2013-08-08,14.003,14.042,13.8,13.858,19659,0
2013-08-09,13.77,13.832,13.558,13.606,56660,0
2013-08-12,13.48,13.672,13.48,13.616,30811,0
2013-08-13,13.586,13.692,13.491,13.662,22292,0
2013-08-14,13.625,13.964,13.529,13.936,61414,0
2013-08-15,13.662,13.993,13.616,13.926,71609,0
2013-08-16,13.848,14.051,13.616,13.662,68880,0
2013-08-19,13.692,14.042,13.47,13.5,71431,0
2013-08-20,13.548,14.207,13.519,14.168,74007,0
2013-08-21,15.545,16.766,15.254,15.447,258568,0
2013-08-22,15.487,16.099,15.487,15.932,207645,0
2013-08-23,15.922,16.486,15.788,16.311,236343,0
2013-08-26,16.369,16.622,16.281,16.486,254386,0
2013-08-27,16.369,16.417,15.739,15.826,93317,0
2013-08-28,15.845,16.089,15.779,15.981,95999,0
2013-08-29,15.981,16.427,15.94,16.213,229784,0
2013-08-30,16.001,16.175,15.651,15.739,137958,0
2013-09-03,15.912,16.437,15.67,16.04,163747,0
2013-09-04,16.049,16.281,15.981,16.109,61239,0
2013-09-05,16.175,16.437,16.04,16.272,147551,0
2013-09-06,16.369,16.825,16.213,16.786,307118,0
2013-09-09,16.922,17.185,16.815,16.941,187160,0
2013-09-10,17.068,17.233,16.903,17.116,64925,0
2013-09-11,17.155,17.309,17.028,17.155,132194,0
2013-09-12,17.175,17.359,17.096,17.25,43842,0
2013-09-13,17.068,17.25,16.984,17.126,78997,0
2013-09-16,17.339,17.359,16.969,17.194,87058,0
2013-09-17,17.289,17.289,16.855,17.048,92812,0
2013-09-18,17.096,17.475,17.028,17.436,88488,0
2013-09-19,17.485,17.485,17.077,17.407,91220,0
2013-09-20,17.505,17.659,17.145,17.203,149484,0
2013-09-23,17.279,17.495,17.068,17.427,167545,0
2013-09-24,17.495,17.495,17.135,17.175,271829,0
2013-09-25,17.241,17.446,17.13,17.259,188092,0
2013-09-26,17.279,17.436,17.058,17.185,104667,0
2013-09-27,17.096,17.309,17.048,17.068,158981,0
2013-09-30,17.038,17.086,16.786,16.951,196276,0
2013-10-01,16.989,17.388,16.835,17.058,168560,0
2013-10-02,16.989,17.018,16.805,16.951,73630,0
2013-10-03,16.883,16.913,16.515,16.835,61873,0
2013-10-04,16.805,16.883,16.34,16.612,38052,0
2013-10-07,16.417,16.573,16.135,16.135,65896,0
2013-10-08,16.109,16.243,15.749,15.798,89303,0
2013-10-09,15.798,15.971,15.467,15.739,160457,0
2013-10-10,15.961,16.099,15.788,15.961,70670,0
2013-10-11,15.981,16.001,15.73,15.991,40550,0
2013-10-14,15.874,16.185,15.574,15.612,66034,0
2013-10-15,15.622,15.71,15.128,15.497,71696,0
2013-10-16,15.631,15.7,15.244,15.322,141434,0
2013-10-17,15.215,15.215,14.671,14.819,167985,0
2013-10-18,14.76,14.789,14.207,14.546,281624,0
2013-10-21,14.603,14.661,14.439,14.574,302970,0
2013-10-22,14.643,15.379,14.593,15.332,94665,0
2013-10-23,15.293,15.72,15.293,15.612,68988,0
2013-10-24,15.631,15.631,15.369,15.526,47024,0
2013-10-25,15.583,15.661,15.477,15.574,40939,0
2013-10-28,15.564,15.641,15.254,15.303,43104,0
2013-10-29,15.303,15.583,15.128,15.215,87447,0
2013-10-30,15.08,15.332,14.72,14.74,134986,0
2013-10-31,14.7,14.7,14.109,14.237,143123,0
2013-11-01,14.217,14.341,14.022,14.197,115806,0
2013-11-04,14.003,14.537,13.964,14.449,80120,0
2013-11-05,14.42,14.546,14.178,14.459,58367,0
2013-11-06,14.508,14.789,14.274,14.556,70123,0
2013-11-07,14.593,14.671,14.41,14.449,38879,0
2013-11-08,14.518,14.72,14.264,14.661,84251,0
2013-11-11,14.653,14.923,14.488,14.867,39601,0
2013-11-12,14.829,15.137,14.603,15.08,47435,0
2013-11-13,15.01,15.215,14.943,15.128,34564,0
2013-11-14,15.147,15.206,14.574,15.109,43003,0
2013-11-15,15.08,15.438,14.886,15.342,62492,0
2013-11-18,15.342,15.477,14.953,15,38052,0
2013-11-19,15.02,15.71,15.02,15.487,45474,0
2013-11-20,15.526,15.7,15.507,15.574,58367,0
2013-11-21,15.69,16.155,15.554,16.031,59501,0
2013-11-22,16.001,16.001,15.467,15.661,89921,0
2013-11-25,15.661,16.155,15.641,16.145,172007,0
2013-11-26,16.417,16.486,14.158,15.855,162211,0
2013-11-27,15.912,16.109,15.864,15.991,39496,0
2013-11-29,16.089,16.175,15.764,16.011,20149,0
2013-12-02,16.021,16.089,15.855,16.079,90439,0
2013-12-03,16.079,16.506,16.011,16.486,90748,0
2013-12-04,16.407,16.688,16.185,16.456,123126,0
2013-12-05,16.447,16.659,16.069,16.397,125190,0
2013-12-06,16.534,16.592,16.04,16.126,37537,0
2013-12-09,16.165,16.349,15.855,16.069,48158,0
2013-12-10,16.165,16.165,15.603,15.71,93117,0
2013-12-11,15.769,16.079,15.351,16.069,102296,0
2013-12-12,15.845,16.263,15.835,16.185,81241,0
2013-12-13,16.185,16.321,15.902,16.165,61975,0
2013-12-16,16.175,16.349,15.883,16.34,73422,0
2013-12-17,16.291,16.766,16.243,16.766,96458,0
2013-12-18,16.747,16.999,16.263,16.883,140555,0
2013-12-19,16.913,16.941,16.447,16.679,88891,0
2013-12-20,16.679,16.766,16.281,16.486,186856,0
2013-12-23,16.496,16.893,16.486,16.786,57954,0
2013-12-24,16.932,16.932,16.466,16.583,22047,0
2013-12-26,16.253,16.815,16.253,16.669,28048,0
2013-12-27,16.747,16.747,16.349,16.573,42487,0
2013-12-30,16.592,16.592,16.213,16.359,34649,0
2013-12-31,16.34,16.622,16.263,16.486,51663,0
2014-01-02,16.427,16.659,16.243,16.544,140149,0
2014-01-03,16.554,17.514,16.554,17.269,119620,0
2014-01-06,17.417,17.891,17.319,17.697,170047,0
2014-01-07,17.688,17.746,17.309,17.349,126324,0
2014-01-08,17.379,17.379,16.592,16.776,88064,0
2014-01-09,16.805,16.805,16.04,16.291,87654,0
2014-01-10,16.243,16.506,16.195,16.311,69812,0
2014-01-13,16.291,16.291,15.961,16.223,85283,0
2014-01-14,16.253,16.592,16.126,16.525,97346,0
2014-01-15,16.525,16.922,16.447,16.766,70225,0
2014-01-16,16.737,16.747,16.456,16.573,78991,0
2014-01-17,16.496,16.496,16.049,16.272,134366,0
2014-01-21,16.079,16.486,15.526,16.301,63112,0
2014-01-22,16.263,16.263,14.681,15.981,75073,0
2014-01-23,16.049,16.417,15.855,16.185,90128,0
2014-01-24,16.059,16.059,15.788,15.932,61815,0
2014-01-27,15.874,16.049,15.574,15.69,96212,0
2014-01-28,15.759,15.808,15.477,15.71,79897,0
2014-01-29,15.536,15.68,15.224,15.612,78062,0
2014-01-30,15.769,15.769,15.583,15.71,66718,0
2014-01-31,15.526,15.631,15.273,15.516,80917,0
2014-02-03,15.526,15.545,15.224,15.497,117723,0
2014-02-04,15.526,15.564,15.05,15.177,205963,0
2014-02-05,15.03,15.273,14.877,15.147,99434,0
2014-02-06,15.128,15.354,14.779,14.99,145559,0
2014-02-07,15.03,15.351,14.866,15.293,134275,0
2014-02-10,15.244,15.273,14.74,14.963,69924,0
2014-02-11,14.943,15.177,14.686,14.914,107183,0
2014-02-12,14.894,16.069,14.769,15.593,275909,0
2014-02-13,15.507,16.049,15.467,15.779,139183,0
2014-02-14,15.808,15.961,15.507,15.902,195128,0
2014-02-18,15.651,15.883,15.651,15.71,48073,0
2014-02-19,15.7,16.079,15.574,15.73,95148,0
2014-02-20,15.902,15.942,15.583,15.769,77058,0
2014-02-21,15.769,15.835,15.564,15.68,72670,0
2014-02-24,15.661,16.417,15.631,16.155,88715,0
2014-02-25,16.116,16.874,16.116,16.698,127472,0
2014-02-26,16.126,16.554,15.779,16.059,154470,0
2014-02-27,15.798,16.099,15.68,15.874,77963,0
2014-02-28,15.922,16.281,15.826,15.902,62460,0
2014-03-03,15.779,15.788,15.526,15.7,53372,0
2014-03-04,15.855,16.564,15.855,16.349,168195,0
2014-03-05,16.407,16.407,15.749,16.04,83887,0
2014-03-06,16.031,16.079,15.438,15.497,102613,0
2014-03-07,15.835,15.947,15.399,15.788,55223,0
2014-03-10,15.749,16.001,15.67,15.808,74903,0
2014-03-11,15.769,15.902,15.497,15.661,77463,0
2014-03-12,15.554,16.265,15.283,15.351,59117,0
2014-03-13,15.431,15.631,15.187,15.622,123224,0
2014-03-14,16.583,17.357,15.892,16.583,313057,0
2014-03-17,16.631,17.096,16.496,16.766,110529,0
2014-03-18,16.815,16.979,16.612,16.786,66581,0
2014-03-19,16.766,16.855,16.34,16.476,78845,0
2014-03-20,16.388,16.728,16.261,16.583,231019,0
2014-03-21,16.564,16.961,16.437,16.583,236673,0
2014-03-24,16.349,16.669,15.808,16.089,162112,0
2014-03-25,16.109,16.109,15.72,15.922,63125,0
2014-03-26,15.971,16.059,15.273,15.603,170150,0
2014-03-27,15.477,15.631,15.09,15.147,93223,0
2014-03-28,15.234,15.759,15.177,15.71,96330,0
2014-03-31,15.779,15.874,15.516,15.798,104904,0
2014-04-01,15.826,16.466,15.808,16.185,76106,0
2014-04-02,16.185,16.388,16.04,16.34,84727,0
2014-04-03,16.349,16.592,16.069,16.281,55220,0
2014-04-04,16.369,16.369,15.467,15.68,70372,0
2014-04-07,15.622,15.826,15.263,15.759,76536,0
2014-04-08,15.798,16.069,15.7,15.835,78623,0
2014-04-09,15.864,16.079,15.798,16.059,43922,0
2014-04-10,15.574,16.031,15.438,15.564,76517,0
2014-04-11,14.138,15.536,14.138,15.467,112706,0
2014-04-14,15.612,15.835,15.467,15.68,77414,0
2014-04-15,15.73,15.981,15.283,15.874,82505,0
2014-04-16,16.021,16.089,15.902,15.951,52978,0
2014-04-17,16.622,16.622,15.883,16.223,44547,0
2014-04-21,16.094,16.564,16.094,16.491,35518,0
2014-04-22,16.583,16.913,16.534,16.893,59355,0
2014-04-23,16.825,16.979,16.64,16.669,44805,0
2014-04-24,16.776,16.913,16.486,16.631,59134,0
2014-04-25,16.583,16.728,16.165,16.195,61078,0
2014-04-28,16.281,16.815,15.961,16.311,62243,0
2014-04-29,16.456,16.631,16.145,16.34,66947,0
2014-04-30,16.021,16.602,15.892,16.476,80198,0
2014-05-01,16.437,16.544,16.001,16.515,96365,0
2014-05-02,16.612,17.116,16.506,16.622,111566,0
2014-05-05,16.564,16.747,16.059,16.155,91970,0
2014-05-06,16.135,16.263,15.69,15.845,243073,0
2014-05-07,15.912,15.971,15.497,15.902,59448,0
2014-05-08,15.942,16.631,15.942,16.205,74288,0
2014-05-09,16.145,17.116,16.145,17.058,53435,0
2014-05-12,17.126,17.319,16.942,17.106,109393,0
2014-05-13,17.126,17.456,16.776,17.185,110180,0
2014-05-14,17.068,17.349,16.708,16.776,99744,0
2014-05-15,16.659,16.737,16.456,16.64,37038,0
2014-05-16,16.583,17.106,16.562,16.999,85129,0
2014-05-19,17.009,17.397,16.943,17.388,91401,0
2014-05-20,17.456,17.456,16.456,16.622,133834,0
2014-05-21,17.939,19.286,17.939,19.162,393119,0
2014-05-22,19.286,21.139,19.24,20.656,378374,0
2014-05-23,20.723,20.994,20.133,20.246,159415,0
2014-05-27,20.356,20.49,20.075,20.151,421752,0
2014-05-28,20.208,20.366,19.618,19.705,174880,0
2014-05-29,19.667,20.065,19.501,19.569,104322,0
2014-05-30,19.637,19.749,19.415,19.549,188297,0
2014-06-02,19.812,19.812,19.259,19.395,200894,0
2014-06-03,19.395,19.51,19.153,19.405,115504,0
2014-06-04,19.276,19.579,18.967,19.326,96135,0
2014-06-05,19.395,19.83,19.181,19.803,146931,0
2014-06-06,19.911,20.607,19.911,20.587,128991,0
2014-06-09,20.587,21.139,20.331,20.49,104464,0
2014-06-10,20.442,20.587,20.141,20.296,123953,0
2014-06-11,20.199,20.821,19.928,20.733,149062,0
2014-06-12,20.733,20.868,20.442,20.577,83326,0
2014-06-13,20.693,20.888,20.376,20.665,99372,0
2014-06-16,20.665,20.743,20.256,20.366,95765,0
2014-06-17,20.366,20.537,20.171,20.266,123218,0
2014-06-18,20.316,21.271,20.179,21.149,87124,0
2014-06-19,21.276,21.276,20.607,20.791,95171,0
2014-06-20,20.917,21.384,20.713,20.946,262706,0
2014-06-23,20.937,21.094,20.316,20.567,126672,0
2014-06-24,20.51,21.325,20.49,20.646,226901,0
2014-06-25,20.529,20.703,20.258,20.529,129265,0
2014-06-26,20.432,20.674,19.803,20.636,118223,0
2014-06-27,20.48,20.791,20.386,20.607,152155,0
2014-06-30,20.626,20.946,20.399,20.811,115733,0
2014-07-01,20.974,22.401,20.974,22.275,226515,0
2014-07-02,22.226,22.353,21.714,21.827,100646,0
2014-07-03,21.817,22.198,21.733,22.071,109002,0
2014-07-07,22.081,22.216,21.478,21.665,123966,0
2014-07-08,21.595,21.886,21.374,21.498,84167,0
2014-07-09,21.527,21.761,21.468,21.605,50314,0
2014-07-10,21.121,21.518,20.626,21.335,79134,0
2014-07-11,21.403,21.403,20.917,21.207,40651,0
2014-07-14,21.335,21.345,20.821,21.073,67819,0
2014-07-15,21.305,21.305,20.529,20.567,61883,0
2014-07-16,20.753,20.753,20.123,20.179,102606,0
2014-07-17,20.095,20.404,19.919,20.336,85708,0
2014-07-18,20.316,20.899,20.217,20.733,60306,0
2014-07-21,20.442,20.442,19.181,19.88,208960,0
2014-07-22,19.385,20.123,19.365,19.84,89737,0
2014-07-23,19.653,20.217,19.651,20.035,51602,0
2014-07-24,20.123,20.236,19.734,19.919,70244,0
2014-07-25,19.705,19.734,19.349,19.539,87638,0
2014-07-28,19.316,19.753,19.316,19.588,82200,0
2014-07-29,19.588,19.667,19.153,19.201,192248,0
2014-07-30,19.326,19.783,19.211,19.569,116234,0
2014-07-31,19.395,19.724,19.306,19.539,192315,0
2014-08-01,19.608,19.637,19.335,19.493,54014,0
2014-08-04,19.53,19.937,19.395,19.87,76692,0
2014-08-05,19.685,20.366,19.685,20.141,109112,0
2014-08-06,20.075,20.533,19.966,20.055,75297,0
2014-08-07,20.256,20.452,19.84,19.956,72399,0
2014-08-08,19.995,20.306,19.985,19.995,81463,0
2014-08-11,19.899,20.113,19.705,19.763,97610,0
2014-08-12,19.734,19.919,19.608,19.763,57576,0
2014-08-13,19.588,19.763,19.296,19.424,72998,0
2014-08-14,19.493,19.579,19.249,19.474,53979,0
2014-08-15,19.695,19.695,18.997,19.316,127660,0
2014-08-18,19.424,19.87,19.395,19.793,134052,0
2014-08-19,19.899,20.94,19.87,20.878,208237,0
2014-08-20,22.226,23.108,20.683,20.974,309075,0
2014-08-21,20.956,21.625,20.956,21.459,186095,0
2014-08-22,21.478,22.138,21.045,22.118,165560,0
2014-08-25,22.304,22.546,22.062,22.343,213671,0
2014-08-26,22.353,22.827,22.192,22.606,116206,0
2014-08-27,22.645,22.982,22.596,22.757,71388,0
2014-08-28,22.719,22.837,22.392,22.693,66283,0
2014-08-29,22.683,22.837,22.373,22.556,82917,0
2014-09-02,22.576,22.972,22.392,22.906,142777,0
2014-09-03,22.964,23.206,21.927,23.031,93002,0
2014-09-04,23.147,23.323,22.58,22.992,146438,0
2014-09-05,22.837,22.857,22.256,22.693,182099,0
2014-09-08,22.606,22.757,22.275,22.693,135595,0
2014-09-09,22.635,22.797,22.304,22.324,72733,0
2014-09-10,22.178,22.497,22.062,22.188,97967,0
2014-09-11,22.033,22.807,22.033,22.41,100265,0
2014-09-12,21.704,22.42,21.423,21.955,65450,0
2014-09-15,21.974,21.974,21.478,21.556,68629,0
2014-09-16,20.831,22.033,20.811,21.77,85384,0
2014-09-17,21.751,21.809,21.441,21.508,35492,0
2014-09-18,21.625,21.965,21.585,21.856,67526,0
2014-09-19,22.014,22.113,21.237,21.246,127556,0
2014-09-22,21.158,21.217,20.878,20.984,75442,0
2014-09-23,20.888,20.994,20.452,20.567,90702,0
2014-09-24,20.674,21.011,20.49,20.897,87480,0
2014-09-25,20.937,21.054,20.356,20.946,69879,0
2014-09-26,20.994,21.585,20.937,21.527,101008,0
2014-09-29,21.345,21.585,21.335,21.449,94265,0
2014-09-30,21.423,21.779,21.384,21.432,97099,0
2014-10-01,21.394,21.669,21.197,21.207,93961,0
2014-10-02,21.276,21.789,21.256,21.384,115407,0
2014-10-03,21.615,21.799,21.489,21.625,86306,0
2014-10-06,21.635,21.704,20.801,20.821,46075,0
2014-10-07,20.557,20.811,20.442,20.46,54342,0
2014-10-08,20.46,21.064,20.404,20.665,87191,0
2014-10-09,20.587,20.773,19.89,19.928,76366,0
2014-10-10,19.83,20.171,19.405,19.89,59401,0
2014-10-13,19.985,20.529,19.87,20.179,72373,0
2014-10-14,20.356,20.733,20.143,20.567,58263,0
2014-10-15,20.276,20.868,19.803,20.733,100015,0
2014-10-16,20.442,20.839,20.208,20.424,88146,0
2014-10-17,20.723,20.723,20.035,20.47,84136,0
2014-10-20,20.306,20.839,19.937,20.055,78918,0
2014-10-21,19.89,20.326,19.89,20.189,83215,0
2014-10-22,20.171,20.356,19.88,19.937,33339,0
2014-10-23,20.161,20.617,20.075,20.52,42878,0
2014-10-24,20.442,20.868,20.356,20.821,72856,0
2014-10-27,20.693,21.168,20.693,20.984,51552,0
2014-10-28,21.064,21.751,20.674,21.685,79670,0
2014-10-29,21.846,21.886,21.296,21.655,66412,0
2014-10-30,21.645,22.546,21.345,22.516,134065,0
2014-10-31,23.022,23.273,21.876,21.965,155332,0
2014-11-03,21.896,22.128,21.413,21.645,61740,0
2014-11-04,21.685,21.965,21.188,21.751,63679,0
2014-11-05,21.595,21.936,21.413,21.77,66350,0
2014-11-06,21.856,22.294,21.836,22.09,50338,0
2014-11-07,22.081,22.09,20.897,21.139,102282,0
2014-11-10,21.139,21.751,21.139,21.743,35541,0
2014-11-11,21.77,21.817,21.498,21.779,34604,0
2014-11-12,21.799,22.41,21.655,22.168,77260,0
2014-11-13,21.926,22.284,21.724,22.004,51465,0
2014-11-14,22.09,22.108,21.789,21.984,37284,0
2014-11-17,21.974,22.014,21.449,21.478,39560,0
2014-11-18,21.413,21.77,21.305,21.635,70038,0
2014-11-19,21.635,22.168,21.463,21.724,55132,0
2014-11-20,21.645,22.757,21.566,22.586,79191,0
2014-11-21,22.817,23.07,22.333,23.06,120763,0
2014-11-24,23.323,24.107,23.177,23.964,281650,0
2014-11-25,24.341,24.796,23.606,23.748,380563,0
2014-11-26,23.835,23.992,23.079,23.089,140715,0
2014-11-28,23.448,23.855,22.777,22.945,102448,0
2014-12-01,22.702,22.867,22.062,22.128,114869,0
2014-12-02,22.226,22.304,21.518,21.974,175900,0
2014-12-03,21.916,22.635,21.585,22.458,104727,0
2014-12-04,22.353,22.353,21.896,22.284,88413,0
2014-12-05,22.294,22.739,22.118,22.246,97165,0
2014-12-08,22.128,22.536,21.77,22.014,88951,0
2014-12-09,21.827,22.916,21.715,22.896,96886,0
2014-12-10,22.827,23.157,22.198,22.324,84917,0
2014-12-11,22.458,23.147,22.458,22.645,79380,0
2014-12-12,22.507,23.573,22.458,23.409,108105,0
2014-12-15,23.507,23.82,22.702,23.623,90861,0
2014-12-16,23.623,24.117,23.429,23.535,102907,0
2014-12-17,23.613,24.312,23.438,24.205,119232,0
2014-12-18,24.534,24.942,23.894,24.855,94146,0
2014-12-19,24.874,24.874,24.145,24.175,129819,0
2014-12-22,24.36,24.845,24.234,24.632,59687,0
2014-12-23,24.651,25.215,24.651,24.786,100358,0
2014-12-24,24.922,25.195,24.661,24.746,29715,0
2014-12-26,24.942,25.038,24.524,24.796,37860,0
2014-12-29,24.728,25.252,24.718,25.009,51310,0
2014-12-30,25.106,25.205,24.38,24.544,66754,0
2014-12-31,24.544,25.106,24.225,24.485,57185,0
2015-01-02,24.602,24.813,23.177,23.448,103956,0
2015-01-05,23.39,24.602,23.284,24.398,59016,0
2015-01-06,24.37,24.37,23.177,23.293,100032,0
2015-01-07,23.38,25.319,23.38,24.485,149713,0
2015-01-08,25.096,25.97,24.165,24.331,126299,0
2015-01-09,24.243,24.243,23.573,23.924,49807,0
2015-01-12,24.059,24.485,23.768,24.088,50375,0
2015-01-13,24.312,24.98,24.001,24.341,59967,0
2015-01-14,23.983,24.465,23.904,24.059,63703,0
2015-01-15,24.068,24.068,23.342,23.535,71065,0
2015-01-16,23.448,23.72,23.108,23.662,47429,0
2015-01-20,24.398,24.398,22.982,23.04,64007,0
2015-01-21,22.916,23.128,22.487,23.128,121337,0
2015-01-22,23.273,24.436,23.031,24.126,71269,0
2015-01-23,24.195,24.195,23.545,23.662,52849,0
2015-01-26,23.507,23.598,23.167,23.234,77061,0
2015-01-27,23.04,23.293,22.673,23.234,59625,0
2015-01-28,23.273,23.468,22.752,22.982,96568,0
2015-01-29,23.108,23.69,23.108,23.653,37143,0
2015-01-30,23.69,23.69,22.148,22.198,80211,0
2015-02-02,22.118,22.502,21.789,22.206,84212,0
2015-02-03,22.256,22.945,21.916,22.757,87345,0
2015-02-04,22.693,22.787,22.383,22.467,59945,0
2015-02-05,22.458,23.4,22.458,23.342,107477,0
2015-02-06,23.263,24.107,23.128,23.613,91769,0
2015-02-09,23.409,23.758,23.06,23.099,67209,0
2015-02-10,23.089,24.001,22.847,23.7,69776,0
2015-02-11,24.661,26.066,24.263,25.506,235830,0
2015-02-12,25.882,26.367,25.426,26.145,271263,0
2015-02-13,26.231,26.435,26.105,26.377,77320,0
2015-02-17,26.445,26.445,25.931,26.056,126042,0
2015-02-18,25.892,26.201,25.601,25.922,52715,0
2015-02-19,25.96,26.338,25.436,25.476,42982,0
2015-02-20,25.552,25.99,25.257,25.62,56627,0
2015-02-23,25.843,25.96,25.262,25.601,37219,0
2015-02-24,25.727,25.922,25.086,25.116,25357,0
2015-02-25,25.165,25.496,24.952,25.281,35212,0
2015-02-26,25.319,25.823,25.272,25.823,37162,0
2015-02-27,26.193,26.268,25.765,25.843,64763,0
2015-03-02,25.882,26.231,25.708,25.852,35681,0
2015-03-03,25.823,25.922,25.224,25.591,34133,0
2015-03-04,25.338,26.173,25.116,25.611,66100,0
2015-03-05,25.823,25.862,25.215,25.416,68164,0
2015-03-06,25.291,25.795,24.884,24.961,97038,0
2015-03-09,25.056,25.506,24.816,25.038,72287,0
2015-03-10,25.514,25.514,24.632,24.796,50736,0
2015-03-11,24.922,25.299,24.884,25.106,152103,0
2015-03-12,25.386,26.231,25.224,25.629,287708,0
2015-03-13,24.632,24.632,20.208,23.012,1442567,0
2015-03-16,23.468,24.243,23.099,23.992,265124,0
2015-03-17,24.126,24.642,23.72,24.322,272343,0
2015-03-18,24.145,24.534,24.059,24.398,179535,0
2015-03-19,24.408,25.145,24.408,24.786,102915,0
2015-03-20,24.961,25.126,24.825,24.99,289256,0
2015-03-23,24.99,25.669,24.99,25.319,152208,0
2015-03-24,25.009,25.466,24.98,25.047,157569,0
2015-03-25,25.076,25.291,24.574,24.746,171388,0
2015-03-26,24.544,25.155,24.243,24.912,172007,0
2015-03-27,24.855,25.426,24.855,25.076,118487,0
2015-03-30,25.272,26.667,25.135,26.377,511585,0
2015-03-31,26.426,26.696,25.989,26.183,293609,0
2015-04-01,26.163,26.445,25.823,26.163,103019,0
2015-04-02,26.135,26.465,25.922,25.989,129932,0
2015-04-06,25.892,26.115,25.62,25.737,211813,0
2015-04-07,25.746,25.902,25.426,25.476,214463,0
2015-04-08,25.718,25.805,25.406,25.506,104567,0
2015-04-09,25.436,25.639,25.047,25.243,281313,0
2015-04-10,25.291,25.386,24.98,25.066,101057,0
2015-04-13,25.086,25.319,24.922,24.932,211606,0
2015-04-14,25.066,25.066,24.088,24.135,144267,0
2015-04-15,24.282,24.471,23.593,23.934,262542,0
2015-04-16,23.914,24.351,23.914,24.097,192594,0
2015-04-17,23.835,24.389,22.712,22.935,397948,0
2015-04-20,23.012,23.37,22.04,22.616,425064,0
2015-04-21,22.635,23.535,22.616,23.38,173647,0
2015-04-22,23.448,23.69,23.089,23.535,132849,0
2015-04-23,23.263,23.797,23.263,23.662,101163,0
2015-04-24,23.671,24.107,23.593,23.944,96870,0
2015-04-27,24.049,24.097,23.323,23.497,96005,0
2015-04-28,23.526,23.845,22.982,23.662,103462,0
2015-04-29,23.563,23.563,22.526,22.536,136223,0
2015-04-30,22.373,22.586,21.906,22.09,123022,0
2015-05-01,22.304,22.401,21.974,22.353,153961,0
2015-05-04,22.373,22.536,22.108,22.168,77134,0
2015-05-05,22.043,22.294,21.704,22.236,150660,0
2015-05-06,22.324,22.702,22.294,22.654,107410,0
2015-05-07,22.626,23.497,22.477,22.896,347364,0
2015-05-08,23.177,23.273,22.886,23.05,102813,0
2015-05-11,22.955,23.517,22.955,23.303,76825,0
2015-05-12,23.108,23.108,22.188,22.566,125154,0
2015-05-13,22.566,22.876,22.314,22.596,119959,0
2015-05-14,22.635,22.767,21.906,22.099,94975,0
2015-05-15,22.052,22.693,21.984,22.41,101364,0
2015-05-18,22.284,23.031,22.118,22.827,188288,0
2015-05-19,22.807,23.022,22.448,22.606,172457,0
2015-05-20,24.786,25.62,23.39,23.934,588616,0
2015-05-21,24.243,24.661,23.458,23.845,289153,0
2015-05-22,23.738,24.234,23.662,24.009,128078,0
2015-05-26,24.126,24.282,23.419,23.554,114792,0
2015-05-27,23.554,23.633,23.108,23.573,123231,0
2015-05-28,23.583,23.777,23.429,23.593,69337,0
2015-05-29,23.671,23.671,23.177,23.323,108174,0
2015-06-01,23.573,23.807,23.177,23.583,106936,0
2015-06-02,23.497,24.122,23.409,23.807,83319,0
2015-06-03,23.807,24.737,23.72,24.534,169222,0
2015-06-04,24.455,25.116,24.455,24.961,124775,0
2015-06-05,24.961,25.396,24.544,25.309,154064,0
2015-06-08,25.038,25.338,24.737,25.076,112608,0
2015-06-09,25.086,25.328,24.642,25.185,139682,0
2015-06-10,25.243,25.567,25.165,25.446,199172,0
2015-06-11,25.446,25.784,25.353,25.659,68065,0
2015-06-12,25.611,25.862,25.426,25.699,77858,0
2015-06-15,25.552,25.552,25.165,25.185,65999,0
2015-06-16,25.175,25.533,25.096,25.367,100750,0
2015-06-17,25.396,25.581,24.99,24.999,107659,0
2015-06-18,25.086,25.281,24.961,25.175,120139,0
2015-06-19,25.272,25.514,25.076,25.155,135605,0
2015-06-22,25.116,25.116,24.514,24.661,80330,0
2015-06-23,24.632,24.894,24.446,24.884,100789,0
2015-06-24,24.816,24.952,24.554,24.651,51870,0
2015-06-25,24.651,24.728,24.37,24.494,55994,0
2015-06-26,24.494,24.874,23.983,24.205,299979,0
2015-06-29,24.175,24.282,23.36,23.409,85592,0
2015-06-30,23.643,23.643,22.959,23.468,88729,0
2015-07-01,23.623,24.117,23.526,23.973,94768,0
2015-07-02,23.944,24.001,23.517,23.875,48261,0
2015-07-06,23.671,24.398,23.671,24.049,123126,0
2015-07-07,24.126,24.602,23.768,24.455,116528,0
2015-07-08,24.351,24.427,23.653,23.738,149217,0
2015-07-09,24.009,24.351,23.662,24.019,114362,0
2015-07-10,24.322,24.534,24.019,24.475,89921,0
2015-07-13,24.632,24.99,24.351,24.455,166130,0
2015-07-14,24.418,24.524,24.2,24.225,80708,0
2015-07-15,24.185,24.253,23.563,23.653,74738,0
2015-07-16,23.671,24.97,23.671,24.766,123022,0
2015-07-17,24.864,24.864,24.253,24.465,66617,0
2015-07-20,24.418,24.514,23.535,23.768,124572,0
2015-07-21,23.671,24.145,23.313,23.894,88891,0
2015-07-22,23.826,24.234,23.438,23.662,70432,0
2015-07-23,23.603,24.243,23.234,23.273,117662,0
2015-07-24,23.351,23.409,22.847,22.992,58987,0
2015-07-27,22.906,22.992,22.458,22.876,70432,0
2015-07-28,22.992,23.216,22.343,23.079,74557,0
2015-07-29,23.089,23.69,22.817,23.234,74866,0
2015-07-30,23.187,23.593,22.596,22.896,141896,0
2015-07-31,22.876,23.448,22.383,23.089,86415,0
2015-08-03,23.07,23.099,22.099,22.236,192182,0
2015-08-04,22.266,22.876,22.188,22.516,81055,0
2015-08-05,22.719,22.886,21.827,22.566,162622,0
2015-08-06,22.497,22.673,21.946,22.138,58101,0
2015-08-07,22.052,22.256,21.866,22.052,61563,0
2015-08-10,22.138,22.304,21.856,22.024,92604,0
2015-08-11,21.876,22.275,21.817,22.198,60781,0
2015-08-12,22.071,22.333,21.675,22.004,105494,0
2015-08-13,22.024,22.428,21.856,22.108,60223,0
2015-08-14,22.062,22.383,21.946,22.071,53933,0
2015-08-17,22.004,22.606,21.827,21.946,184897,0
2015-08-18,21.906,22.428,21.799,22.052,188197,0
2015-08-19,24.99,27.774,23.535,27.598,558714,0
2015-08-20,27.269,27.821,26.483,27.385,317715,0
2015-08-21,27.026,27.784,26.58,27.075,253266,0
2015-08-24,26.939,26.939,25.476,25.813,238900,0
2015-08-25,26.541,26.765,25.97,26.095,192941,0
2015-08-26,26.465,27.065,25.416,25.97,216143,0
2015-08-27,26.125,26.308,25.639,25.94,121581,0
2015-08-28,25.727,26.368,25.688,25.979,105050,0
2015-08-31,25.892,26.135,25.532,25.668,97232,0
2015-09-01,25.223,25.59,25.064,25.203,130773,0
2015-09-02,25.425,25.658,25.213,25.445,88279,0
2015-09-03,25.658,26.309,25.465,25.532,111842,0
2015-09-04,25.143,25.356,24.91,24.978,98364,0
2015-09-08,25.251,25.356,24.141,24.813,119970,0
2015-09-09,24.95,25.027,24.103,24.308,204648,0
2015-09-10,24.239,25.213,24.239,24.385,105565,0
2015-09-11,24.161,24.803,24.064,24.609,114930,0
2015-09-14,24.639,24.822,23.792,24.045,228415,0
2015-09-15,23.949,24.279,23.715,23.969,149499,0
2015-09-16,23.89,24.318,23.811,24.123,190347,0
2015-09-17,24.201,24.472,24.021,24.288,208896,0
2015-09-18,23.929,24.347,23.666,23.666,765399,0
2015-09-21,23.83,24.221,23.628,23.811,177382,0
2015-09-22,23.608,24.025,23.257,23.307,253624,0
2015-09-23,23.355,23.568,22.618,22.995,350015,0
2015-09-24,22.889,23.705,22.826,23.53,175462,0
2015-09-25,23.734,23.734,22.43,22.84,147957,0
2015-09-28,22.685,22.995,22.277,22.316,204108,0
2015-09-29,22.365,22.78,22.159,22.598,119764,0
2015-09-30,22.79,23.191,22.247,22.722,146414,0
2015-10-01,22.666,23.034,22.469,22.87,191067,0
2015-10-02,22.675,23.21,22.034,23.151,182732,0
2015-10-05,23.326,24.084,23.092,24.074,231168,0
2015-10-06,24.005,24.433,23.491,23.521,152484,0
2015-10-07,23.618,23.811,23.181,23.773,124146,0
2015-10-08,23.792,24.394,23.773,23.939,93219,0
2015-10-09,23.978,23.978,23.511,23.715,86427,0
2015-10-12,23.628,24.141,23.462,23.821,95779,0
2015-10-13,23.648,23.802,22.948,23.21,128407,0
2015-10-14,23.229,23.462,22.685,23.111,145692,0
2015-10-15,23.491,24.482,23.191,24.404,376681,0
2015-10-16,24.366,25.318,24.239,25.27,382134,0
2015-10-19,25.27,25.717,24.629,25.124,350971,0
2015-10-20,25.104,25.882,24.959,25.813,126863,0
2015-10-21,25.852,25.862,25.183,25.435,115133,0
2015-10-22,25.638,25.813,25.375,25.746,93836,0
2015-10-23,25.892,25.902,24.571,25.133,180675,0
2015-10-26,25.084,25.717,25.027,25.541,116473,0
2015-10-27,25.551,25.551,24.94,25.337,119353,0
2015-10-28,25.495,26.679,25.485,26.601,187363,0
2015-10-29,26.484,26.688,25.765,26.095,122954,0
2015-10-30,26.125,26.174,25.678,25.823,105154,0
2015-11-02,25.805,26.269,25.183,26.125,112609,0
2015-11-03,26.184,26.97,26.184,26.562,207838,0
2015-11-04,26.532,26.532,24.832,24.95,254682,0
2015-11-05,25.036,25.435,24.59,25.213,188802,0
2015-11-06,25.064,25.064,24.541,24.753,129539,0
2015-11-09,24.753,24.753,23.648,24.171,193733,0
2015-11-10,24.055,25.036,21.675,24.91,91262,0
2015-11-11,24.852,24.852,23.608,23.899,142916,0
2015-11-12,23.743,24.141,23.257,23.695,121513,0
2015-11-13,23.481,23.481,22.207,22.385,219260,0
2015-11-16,22.296,22.518,21.809,22.159,232635,0
2015-11-17,22.326,22.568,21.695,22.015,133345,0
2015-11-18,22.034,22.479,21.887,22.393,111842,0
2015-11-19,22.169,22.43,21.827,22.015,95688,0
2015-11-20,22.237,22.889,22.082,22.588,190450,0
2015-11-23,22.538,23.725,22.538,23.229,191788,0
2015-11-24,20.535,20.535,17.027,19.554,753569,0
2015-11-25,19.36,19.749,18.67,19.642,443457,0
2015-11-27,19.515,19.779,19.31,19.633,93945,0
2015-11-30,19.691,19.759,19.056,19.33,425932,0
2015-12-01,17.683,19.691,17.683,19.593,208569,0
2015-12-02,19.525,20.265,19.525,20.062,174694,0
2015-12-03,20.111,20.121,19.448,19.633,218309,0
2015-12-04,19.701,20.052,19.593,19.799,222200,0
2015-12-07,19.847,20.207,19.534,19.759,124024,0
2015-12-08,19.701,19.759,19.271,19.409,242731,0
2015-12-09,19.369,19.799,19.271,19.409,139208,0
2015-12-10,19.33,20.092,19.33,19.809,87300,0
2015-12-11,19.662,20.548,19.496,20.131,195628,0
2015-12-14,20.188,20.652,19.857,20.062,237456,0
2015-12-15,20.178,20.803,19.496,20.255,209991,0
2015-12-16,20.355,20.568,20.216,20.51,138592,0
2015-12-17,20.588,20.85,20.275,20.305,169879,0
2015-12-18,20.178,20.48,19.544,19.867,435267,0
2015-12-21,19.963,20.265,19.633,20.188,185781,0
2015-12-22,20.235,20.568,19.681,20.558,198798,0
2015-12-23,20.568,20.588,20.17,20.403,74066,0
2015-12-24,20.365,20.413,20.062,20.295,39648,0
2015-12-28,20.265,20.413,19.944,20.305,99782,0
2015-12-29,20.413,20.89,20.413,20.87,94424,0
2015-12-30,20.833,20.987,20.48,20.813,57115,0
2015-12-31,20.744,20.818,20.365,20.714,93639,0
2016-01-04,20.15,20.441,19.686,19.827,105786,0
2016-01-05,19.944,20.102,19.603,19.992,64829,0
2016-01-06,19.739,20.072,19.739,20.012,68342,0
2016-01-07,19.701,20.413,19.701,20.022,66523,0
2016-01-08,19.925,20.305,18.541,18.629,90743,0
2016-01-11,18.775,19.029,18.472,18.882,71963,0
2016-01-12,19.156,19.478,18.79,19.029,62294,0
2016-01-13,19.056,19.29,18.385,18.59,86138,0
2016-01-14,18.629,19.29,18.472,18.941,71326,0
2016-01-15,18.375,18.999,18.288,18.852,106827,0
2016-01-19,19.029,19.056,18.074,18.141,88633,0
2016-01-20,17.935,18.667,17.478,18.462,103628,0
2016-01-21,18.462,18.696,18.328,18.375,41905,0
2016-01-22,18.581,19.029,18.433,19.019,44205,0
2016-01-25,18.941,19.496,18.472,18.512,50708,0
2016-01-26,18.629,19.857,18.571,19.749,138594,0
2016-01-27,19.623,20.235,19.156,19.837,85493,0
2016-01-28,20.102,20.335,19.458,19.574,31852,0
2016-01-29,19.701,20.403,19.701,20.131,40335,0
2016-02-01,20.022,20.423,19.887,20.092,70196,0
2016-02-02,20.002,20.131,19.534,19.867,120456,0
2016-02-03,19.963,19.963,18.815,18.969,35271,0
2016-02-04,18.941,19.31,18.005,18.104,73853,0
2016-02-05,18.054,18.785,16.835,17.4,112451,0
2016-02-08,16.737,16.825,15.803,16.279,97947,0
2016-02-09,16.141,16.386,15.066,15.793,161392,0
2016-02-10,15.803,16.786,15.803,16.484,142597,0
2016-02-11,16.319,16.82,16.136,16.776,109680,0
2016-02-12,16.894,17.595,16.289,17.546,120584,0
2016-02-16,17.673,18.113,15.879,17.663,68045,0
2016-02-17,17.849,18.159,17.352,17.556,84681,0
2016-02-18,17.518,17.965,17.332,17.751,47549,0
2016-02-19,17.537,17.781,16.669,17.478,60404,0
2016-02-22,17.546,17.879,16.454,17.575,62843,0
2016-02-23,17.575,18.074,17.556,17.692,67383,0
2016-02-24,17.556,18.054,17.439,17.955,59032,0
2016-02-25,18.084,18.084,17.113,17.985,71689,0
2016-02-26,17.945,17.945,16.939,17.77,49610,0
2016-02-29,17.74,18.338,17.74,18.084,66873,0
2016-03-01,18.122,18.414,17.79,18.395,153084,0
2016-03-02,18.395,18.758,17.481,18.209,52377,0
2016-03-03,18.094,18.414,17.92,18.386,51720,0
2016-03-04,18.395,18.768,18.19,18.299,35071,0
2016-03-07,18.219,18.798,18.013,18.219,58617,0
2016-03-08,18.17,18.895,18.17,18.728,78651,0
2016-03-09,18.836,18.963,18.18,18.269,67461,0
2016-03-10,18.414,19.06,18.319,18.914,121155,0
2016-03-11,17.389,17.589,16.44,17.144,200560,0
2016-03-14,17.251,18.19,17.016,17.71,127031,0
2016-03-15,17.643,19.931,17.076,17.3,62437,0
2016-03-16,17.194,17.594,17.115,17.536,68885,0
2016-03-17,17.506,18.294,17.506,18.209,59107,0
2016-03-18,18.357,18.573,18.104,18.309,256023,0
2016-03-21,18.239,18.641,17.662,17.701,54569,0
2016-03-22,17.496,17.79,17.241,17.643,50236,0
2016-03-23,17.457,17.648,17.076,17.115,64614,0
2016-03-24,17.125,17.375,17.046,17.33,36821,0
2016-03-28,17.223,17.526,17.036,17.134,69735,0
2016-03-29,17.056,17.78,17.056,17.682,47418,0
2016-03-30,17.614,18.044,17.418,17.945,27156,0
2016-03-31,17.839,17.965,17.29,17.437,53541,0
2016-04-01,17.174,18.65,17.174,18.484,66848,0
2016-04-04,18.563,18.788,17.849,17.896,57438,0
2016-04-05,17.73,17.8,17.056,17.115,129143,0
2016-04-06,17.144,17.31,16.43,16.596,99591,0
2016-04-07,16.479,16.753,16.313,16.4,94189,0
2016-04-08,16.352,16.42,15.941,16.303,105282,0
2016-04-11,16.342,17.594,15.403,17.26,769668,0
2016-04-12,17.26,18.229,17.115,17.829,70432,0
2016-04-13,17.975,18.846,17.906,18.669,65610,0
2016-04-14,18.641,18.798,18.15,18.444,71978,0
2016-04-15,18.329,18.914,18.329,18.846,80800,0
2016-04-18,18.855,19.012,18.631,18.778,69745,0
2016-04-19,18.885,18.944,18.18,18.229,68137,0
2016-04-20,18.279,18.631,17.896,18.601,119646,0
2016-04-21,18.583,18.669,18.044,18.074,42141,0
2016-04-22,18.084,18.229,17.75,17.965,57887,0
2016-04-25,17.925,17.925,17.389,17.682,42700,0
2016-04-26,17.643,18.284,17.506,18.16,65362,0
2016-04-27,18.084,18.122,17.77,17.859,63213,0
2016-04-28,17.701,18,17.536,17.79,103628,0
2016-04-29,17.76,17.76,17.38,17.564,24842,0
2016-05-02,17.536,17.536,16.939,17.066,48656,0
2016-05-03,17.026,17.37,16.518,16.977,79046,0
2016-05-04,16.89,17.199,16.675,17.016,83653,0
2016-05-05,17.026,17.026,16.567,16.596,64258,0
2016-05-06,16.596,17.076,16.479,16.782,67328,0
2016-05-09,16.791,17.389,16.635,17.115,32545,0
2016-05-10,17.076,17.896,16.655,17.085,72052,0
2016-05-11,16.929,16.929,15.833,15.96,35967,0
2016-05-12,15.911,16.099,15.776,16.03,48104,0
2016-05-13,15.872,16.265,15.627,15.736,95583,0
2016-05-16,15.786,16.059,15.599,15.882,80523,0
2016-05-17,15.921,16.01,15.608,15.756,141868,0
2016-05-18,13.701,14.885,13.701,14.121,456263,0
2016-05-19,14.034,14.894,13.966,14.728,199548,0
2016-05-20,14.738,15.55,14.543,15.521,138174,0
2016-05-23,15.482,15.911,14.767,14.827,86706,0
2016-05-24,14.787,15.57,14.779,15.373,68477,0
2016-05-25,15.296,15.686,14.924,15.227,40297,0
2016-05-26,15.208,15.914,15.208,15.325,44441,0
2016-05-27,15.286,15.904,15.12,15.885,30764,0
2016-05-31,15.845,15.875,15.129,15.266,61305,0
2016-06-01,15.149,15.384,15.149,15.296,39028,0
2016-06-02,15.208,15.718,15.169,15.668,33576,0
2016-06-03,15.698,15.728,15.503,15.532,34491,0
2016-06-06,15.473,15.738,15.1,15.463,53548,0
2016-06-07,15.345,15.678,15.237,15.61,53236,0
2016-06-08,15.688,15.875,15.179,15.817,58406,0
2016-06-09,15.473,15.668,15.286,15.659,47503,0
2016-06-10,15.522,15.855,15.305,15.798,47993,0
2016-06-13,15.668,15.798,15.354,15.639,74772,0
2016-06-14,15.522,15.944,15.522,15.798,60255,0
2016-06-15,15.778,16.327,15.778,15.934,56951,0
2016-06-16,15.855,16.003,15.668,15.914,37660,0
2016-06-17,15.963,16.376,15.845,16.003,95833,0
2016-06-20,16.179,16.474,16.102,16.149,28466,0
2016-06-21,16.219,16.249,15.738,15.845,66465,0
2016-06-22,15.924,16.199,15.768,15.826,85283,0
2016-06-23,16.033,16.189,15.768,15.885,33077,0
2016-06-24,15.315,15.688,15.05,15.639,192863,0
2016-06-27,15.551,15.551,14.659,15.11,90311,0
2016-06-28,15.12,15.384,14.775,14.972,91736,0
2016-06-29,14.923,15.237,14.884,14.953,95565,0
2016-06-30,14.972,15.247,14.461,15.247,111284,0
2016-07-01,15.266,15.571,15.189,15.512,52697,0
2016-07-05,15.483,15.639,15.158,15.227,44249,0
2016-07-06,15.463,15.708,15.1,15.551,57035,0
2016-07-07,15.571,15.639,15.453,15.561,41042,0
2016-07-08,15.768,16.317,15.688,16.219,66501,0
2016-07-11,16.229,16.768,16.159,16.73,103602,0
2016-07-12,17.122,17.563,16.7,16.936,37494,0
2016-07-13,16.984,17.563,16.572,17.023,68032,0
2016-07-14,17.073,17.073,16.317,16.376,46995,0
2016-07-15,16.513,16.69,16.102,16.543,26131,0
2016-07-18,16.563,16.907,16.563,16.837,37917,0
2016-07-19,16.867,17.182,16.847,16.877,39555,0
2016-07-20,16.956,17.192,16.807,17.092,36094,0
2016-07-21,17.043,17.043,16.415,16.415,42767,0
2016-07-22,16.287,16.287,16.023,16.169,125810,0
2016-07-25,16.179,16.332,16.139,16.189,148333,0
2016-07-26,16.307,17.063,16.159,17.043,155638,0
2016-07-27,17.132,17.358,16.759,16.926,23893,0
2016-07-28,16.867,16.867,16.082,16.504,22999,0
2016-07-29,16.454,16.601,16.209,16.376,37030,0
2016-08-01,16.513,16.671,16.327,16.641,29029,0
2016-08-02,16.533,16.533,15.159,16.287,64980,0
2016-08-03,16.249,16.435,15.894,16.376,32584,0
2016-08-04,15.773,16.631,15.773,16.582,27460,0
2016-08-05,16.631,17.544,16.631,17.368,103148,0
2016-08-08,17.023,17.358,16.641,17.162,38979,0
2016-08-09,17.092,17.092,16.346,16.396,53647,0
2016-08-10,16.396,16.641,16.239,16.259,48822,0
2016-08-11,16.582,17.308,16.435,17.249,59377,0
2016-08-12,17.278,17.427,16.827,17.231,39498,0
2016-08-15,17.298,17.643,17.211,17.583,24877,0
2016-08-16,17.456,17.573,17.24,17.427,53806,0
2016-08-17,18.152,20.588,18.152,19.42,349406,0
2016-08-18,19.517,19.536,19.32,19.46,124814,0
2016-08-19,19.47,19.977,19.145,19.34,124863,0
2016-08-22,19.244,19.3,18.889,19.115,48043,0
2016-08-23,19.244,19.635,19.135,19.527,49830,0
2016-08-24,19.41,19.517,18.87,19.045,57783,0
2016-08-25,18.792,19.585,17.023,19.33,52214,0
2016-08-26,19.508,19.646,19.154,19.48,48695,0
2016-08-29,19.48,19.666,18.996,19.606,41072,0
2016-08-30,19.547,19.716,19.104,19.114,33870,0
2016-08-31,19.204,19.499,19.164,19.253,33955,0
2016-09-01,19.194,19.49,18.943,19.29,72305,0
2016-09-02,19.194,19.537,19.094,19.537,21131,0
2016-09-06,19.47,19.47,18.79,18.868,39162,0
2016-09-07,19.016,19.224,18.908,19.174,38316,0
2016-09-08,19.054,19.104,18.71,19.045,62609,0
2016-09-09,18.918,19.064,18.73,18.74,42902,0
2016-09-12,18.69,19.174,18.642,19.124,53996,0
2016-09-13,19.114,19.184,18.68,19.104,60278,0
2016-09-14,19.124,19.696,18.908,19.596,59100,0
2016-09-15,19.45,20.119,19.39,19.883,127727,0
2016-09-16,19.893,20.188,19.499,19.754,133958,0
2016-09-19,19.725,20.207,19.4,19.577,53179,0
2016-09-20,19.547,19.774,19.35,19.44,35832,0
2016-09-21,19.537,19.696,19.37,19.626,17489,0
2016-09-22,19.646,19.696,19.44,19.508,101039,0
2016-09-23,19.577,19.696,19.45,19.45,22408,0
2016-09-26,19.46,19.744,19.114,19.47,27782,0
2016-09-27,19.234,19.656,19.214,19.34,29464,0
2016-09-28,19.32,19.43,19.28,19.37,20987,0
2016-09-29,19.4,19.586,19.253,19.3,28054,0
2016-09-30,19.39,20.08,19.204,19.616,89839,0
2016-10-03,19.666,20.689,19.557,20.286,74589,0
2016-10-04,20.443,20.443,19.29,19.38,30376,0
2016-10-05,19.35,19.567,19.285,19.31,52566,0
2016-10-06,19.4,19.41,18.976,19.174,35008,0
2016-10-07,19.204,19.44,18.966,19.31,68811,0
2016-10-10,19.38,19.557,19.31,19.39,18530,0
2016-10-11,19.36,19.36,19.045,19.124,33371,0
2016-10-12,19.124,19.833,19.124,19.706,44706,0
2016-10-13,19.48,19.754,19.32,19.696,47365,0
2016-10-14,19.706,19.893,19.696,19.873,65715,0
2016-10-17,19.735,20.02,19.528,19.696,34469,0
2016-10-18,19.744,19.823,19.513,19.706,32653,0
2016-10-19,19.764,20.04,19.626,19.863,32317,0
2016-10-20,19.784,19.922,19.548,19.754,33061,0
2016-10-21,19.557,19.902,19.37,19.774,93997,0
2016-10-24,19.774,20.159,19.774,19.902,22064,0
2016-10-25,19.804,19.863,19.43,19.528,27501,0
2016-10-26,19.537,19.676,19.32,19.42,44829,0
2016-10-27,19.45,19.537,19.104,19.42,56218,0
2016-10-28,19.43,19.49,19.164,19.34,48998,0
2016-10-31,19.35,19.616,19.114,19.557,52381,0
2016-11-01,19.42,19.504,18.612,18.838,53536,0
2016-11-02,18.848,19.134,18.77,18.957,25046,0
2016-11-03,18.838,19.224,18.838,18.948,48104,0
2016-11-04,19.084,19.48,18.76,19.194,95652,0
2016-11-07,19.606,19.606,19.194,19.214,69003,0
2016-11-08,19.253,19.499,18.838,19.29,106386,0
2016-11-09,19.016,19.833,18.7,19.716,174113,0
2016-11-10,20,21.291,19.97,21.251,82289,0
2016-11-11,21.429,21.901,20.739,21.536,133446,0
2016-11-14,21.764,22.385,21.409,21.518,98757,0
2016-11-15,21.409,21.459,20.88,21.104,101389,0
2016-11-16,21.202,21.212,20.699,20.916,246607,0
2016-11-17,20.916,21.488,20.819,21.261,138908,0
2016-11-18,21.182,21.595,20.582,20.975,140733,0
2016-11-21,21.084,21.084,20.542,20.572,147577,0
2016-11-22,19.646,20.169,18.168,18.858,251232,0
2016-11-23,18.76,19.184,18.574,18.8,169670,0
2016-11-25,18.858,18.858,18.413,18.463,63877,0
2016-11-28,18.413,18.553,17.702,17.782,182907,0
2016-11-29,17.871,17.924,17.427,17.535,147667,0
2016-11-30,17.466,17.584,16.784,17.15,195783,0
2016-12-01,17.08,17.564,17.08,17.357,82415,0
2016-12-02,17.456,17.624,17.287,17.594,60902,0
2016-12-05,17.722,18.266,17.722,18.246,94856,0
2016-12-06,18.156,18.948,18.069,18.76,87829,0
2016-12-07,18.828,19.065,18.493,18.75,60611,0
2016-12-08,18.878,19.437,18.75,19.055,114967,0
2016-12-09,19.125,19.452,18.958,19.352,124464,0
2016-12-12,19.282,19.51,19.105,19.185,69707,0
2016-12-13,19.195,19.372,18.918,18.967,48642,0
2016-12-14,18.918,18.918,18.393,18.413,40610,0
2016-12-15,18.493,18.928,18.423,18.79,71267,0
2016-12-16,18.77,19.312,18.77,18.888,106292,0
2016-12-19,18.967,19.235,18.838,19.037,49192,0
2016-12-20,19.155,19.579,19.055,19.402,39136,0
2016-12-21,19.155,19.282,18.868,18.888,51509,0
2016-12-22,18.81,18.81,17.812,18.118,97029,0
2016-12-23,18.176,18.355,18.039,18.336,33462,0
2016-12-27,18.099,18.74,18.099,18.393,35829,0
2016-12-28,18.463,18.543,18.256,18.316,65024,0
2016-12-29,18.276,18.592,18.156,18.483,46417,0
2016-12-30,18.631,18.838,18.453,18.611,72178,0
2017-01-03,18.671,19.115,18.601,19.037,73336,0
2017-01-04,19.165,19.579,19.105,19.264,86251,0
2017-01-05,19.065,19.065,17.692,17.702,52829,0
2017-01-06,17.861,17.861,17.317,17.702,107716,0
2017-01-09,17.604,17.614,16.893,17.05,62545,0
2017-01-10,16.943,17.584,16.893,17.574,169767,0
2017-01-11,17.673,17.939,17.515,17.861,84407,0
2017-01-12,17.702,17.891,17.347,17.446,63999,0
2017-01-13,17.564,17.673,17.347,17.594,28485,0
2017-01-17,17.544,17.891,17.317,17.327,56329,0
2017-01-18,17.357,17.357,16.793,16.913,73992,0
2017-01-19,17.011,17.185,16.438,16.586,59640,0
2017-01-20,16.537,17.11,16.537,16.685,36903,0
2017-01-23,16.695,16.72,16.428,16.468,56980,0
2017-01-24,16.557,16.863,16.369,16.764,38100,0
2017-01-25,17.05,17.05,16.744,17.011,51698,0
2017-01-26,16.953,17.03,16.586,16.69,26083,0
2017-01-27,16.656,16.656,16.112,16.161,39851,0
2017-01-30,16.044,16.103,15.747,15.984,113441,0
2017-01-31,15.767,15.984,15.697,15.816,149363,0
2017-02-01,15.855,16.004,15.707,15.875,111207,0
2017-02-02,15.904,15.904,15.707,15.757,77191,0
2017-02-03,15.835,16.103,15.727,15.954,43816,0
2017-02-06,15.767,15.855,15.658,15.707,70043,0
2017-02-07,15.797,15.885,15.579,15.885,90654,0
2017-02-08,15.845,17.03,15.835,16.903,123393,0
2017-02-09,16.883,17.436,16.883,17.327,59406,0
2017-02-10,17.515,17.564,17.09,17.377,48611,0
2017-02-13,17.495,17.891,17.18,17.812,82065,0
2017-02-14,17.683,18.109,17.544,18.109,84948,0
2017-02-15,17.949,18.266,17.787,18.079,87453,0
2017-02-16,18.099,18.099,17.554,17.881,53057,0
2017-02-17,17.9,17.979,17.446,17.702,78379,0
2017-02-21,17.851,17.851,17.466,17.654,89381,0
2017-02-22,17.624,17.851,17.387,17.535,23913,0
2017-02-23,17.544,17.959,17.011,17.11,68290,0
2017-02-24,17.011,17.714,16.773,17.14,64253,0
2017-02-27,17.18,17.258,16.952,16.962,146501,0
2017-02-28,16.991,17.08,16.456,16.525,89593,0
2017-03-01,16.644,16.644,16.337,16.456,118686,0
2017-03-02,16.456,17.06,16.426,16.753,134333,0
2017-03-03,16.724,16.862,16.356,16.545,48977,0
2017-03-06,16.456,16.574,16.287,16.496,35528,0
2017-03-07,16.148,16.535,16.143,16.337,54810,0
2017-03-08,16.376,16.991,16.248,16.962,45050,0
2017-03-09,16.952,17.04,16.446,16.525,107594,0
2017-03-10,18.022,19.518,17.12,18.686,369381,0
2017-03-13,18.636,18.989,18.508,18.636,131168,0
2017-03-14,18.498,18.766,18.33,18.478,97794,0
2017-03-15,18.587,18.723,18.22,18.418,52365,0
2017-03-16,18.206,18.587,18.18,18.388,79481,0
2017-03-17,18.438,18.636,18.22,18.478,240850,0
2017-03-20,18.528,18.736,18.428,18.696,51050,0
2017-03-21,18.844,18.844,18.19,18.25,56812,0
2017-03-22,18.122,18.26,17.903,18.2,42198,0
2017-03-23,18.122,18.22,17.1,17.18,142046,0
2017-03-24,17.19,17.368,16.932,17.04,125735,0
2017-03-27,16.802,17.428,16.802,16.991,69681,0
2017-03-28,16.902,17.06,16.704,17.001,46138,0
2017-03-29,16.952,17.268,16.832,16.872,69405,0
2017-03-30,16.872,17.16,16.872,17.11,44457,0
2017-03-31,17.06,17.278,16.842,16.852,37331,0
2017-04-03,16.882,16.882,16.366,16.376,56402,0
2017-04-04,16.496,16.496,15.861,15.97,78854,0
2017-04-05,16.109,16.248,15.772,15.871,82724,0
2017-04-06,15.96,16.773,15.881,16.743,46890,0
2017-04-07,16.416,16.763,16.416,16.496,85429,0
2017-04-10,16.753,17.606,16.366,16.406,203775,0
2017-04-11,16.446,18.19,15.405,18.082,154800,0
2017-04-12,18.042,18.042,17.496,17.636,61719,0
2017-04-13,17.586,17.733,17.219,17.437,71684,0
2017-04-17,17.576,17.794,17.428,17.764,66623,0
2017-04-18,17.626,18.25,17.626,18.22,63124,0
2017-04-19,18.17,18.17,17.476,17.546,63959,0
2017-04-20,17.596,18.097,17.596,17.694,88125,0
2017-04-21,17.804,17.844,17.626,17.646,117012,0
2017-04-24,17.844,18.35,17.694,18.22,128573,0
2017-04-25,18.35,18.834,18.131,18.17,122821,0
2017-04-26,18.28,19.009,18.28,18.874,116856,0
2017-04-27,18.964,19.112,17.556,18.934,55495,0
2017-04-28,18.834,18.834,18.17,18.626,144171,0
2017-05-01,18.746,19.052,18.368,18.448,107875,0
2017-05-02,18.508,18.806,18.508,18.646,53307,0
2017-05-03,18.656,19.102,18.478,18.558,46268,0
2017-05-04,18.558,18.854,18.418,18.706,38405,0
2017-05-05,18.806,19.252,18.676,19.202,42954,0
2017-05-08,19.28,19.648,18.904,19.044,49546,0
2017-05-09,19.092,19.568,19.072,19.142,115795,0
2017-05-10,19.092,19.43,18.964,19.182,147314,0
2017-05-11,18.934,19.062,18.32,18.824,77689,0
2017-05-12,18.656,18.656,18.215,18.408,58255,0
2017-05-15,18.448,18.666,18.122,18.21,45329,0
2017-05-16,18.23,18.23,17.19,17.724,84286,0
2017-05-17,17.714,19.097,17.258,17.308,134284,0
2017-05-18,17.388,17.729,17.268,17.496,77207,0
2017-05-19,17.606,17.606,17.268,17.437,110085,0
2017-05-22,17.248,18.24,17.229,18.102,111885,0
2017-05-23,18.052,18.33,17.834,18.29,115058,0
2017-05-24,18.131,18.656,18.131,18.468,132358,0
2017-05-25,18.657,18.817,18.448,18.498,136849,0
2017-05-26,18.588,18.588,18.199,18.368,53027,0
2017-05-30,18.359,18.368,17.92,18.14,65941,0
2017-05-31,18.159,18.249,17.672,18.169,84661,0
2017-06-01,18.169,18.817,17.94,18.568,199222,0
2017-06-02,18.528,18.667,18.259,18.339,138297,0
2017-06-05,18.368,19.274,18.359,19.135,100907,0
2017-06-06,18.956,19.045,18.518,18.916,73942,0
2017-06-07,18.946,19.474,18.767,19.394,120629,0
2017-06-08,19.543,20.31,19.185,19.882,111022,0
2017-06-09,19.872,20.569,19.603,20.479,106931,0
2017-06-12,20.479,21.435,20.479,20.877,122788,0
2017-06-13,20.987,20.987,20.519,20.559,108368,0
2017-06-14,20.638,20.708,20.24,20.638,201552,0
2017-06-15,20.499,20.788,19.588,20.579,99661,0
2017-06-16,20.31,20.479,20.111,20.22,165066,0
2017-06-19,20.419,20.598,19.879,20.499,123151,0
2017-06-20,20.409,20.429,20.061,20.161,88971,0
2017-06-21,20.131,20.131,19.822,19.912,121078,0
2017-06-22,19.902,20.111,19.474,19.862,129579,0
2017-06-23,19.802,20.449,19.713,20.39,171647,0
2017-06-26,20.37,20.738,20.27,20.31,113289,0
2017-06-27,20.32,20.748,20.22,20.628,104597,0
2017-06-28,20.668,21.345,20.668,21.256,75917,0
2017-06-29,21.355,21.684,21.086,21.465,118969,0
2017-06-30,21.544,21.763,21.106,21.126,133409,0
2017-07-03,21.146,21.574,21.146,21.485,68502,0
2017-07-05,21.485,21.564,21.116,21.226,75766,0
2017-07-06,21.037,21.166,20.579,20.658,156813,0
2017-07-07,20.688,20.907,20.499,20.529,148988,0
2017-07-10,20.589,21.206,19.802,19.842,146876,0
2017-07-11,19.912,20.698,19.274,20.459,173637,0
2017-07-12,20.539,20.907,20.38,20.549,141869,0
2017-07-13,20.449,21.216,20.21,21.072,107502,0
2017-07-14,21.136,21.375,20.818,21.196,104425,0
2017-07-17,21.116,21.574,20.847,21.266,154181,0
2017-07-18,21.156,21.465,20.773,21.266,109593,0
2017-07-19,21.355,21.654,21.116,21.534,91927,0
2017-07-20,21.654,21.753,21.286,21.624,89852,0
2017-07-21,21.734,21.893,21.425,21.853,80075,0
2017-07-24,21.783,21.853,21.067,21.116,139767,0
2017-07-25,21.206,22.101,21.206,21.873,142584,0
2017-07-26,21.973,21.973,21.465,21.534,159729,0
2017-07-27,21.604,22.092,21.495,21.903,117596,0
2017-07-28,21.803,22.48,21.803,22.361,364284,0
2017-07-31,22.53,22.53,21.893,22.052,138313,0
2017-08-01,22.142,22.152,21.554,21.823,312895,0
2017-08-02,21.813,21.823,21.106,21.156,145067,0
2017-08-03,21.126,21.166,20.688,20.698,86640,0
2017-08-04,20.768,20.907,20.499,20.648,283278,0
2017-08-07,20.768,20.997,20.559,20.728,167139,0
2017-08-08,20.628,21.405,20.609,20.957,197711,0
2017-08-09,20.877,21.385,20.35,20.748,80517,0
2017-08-10,20.569,20.648,20.136,20.509,84123,0
2017-08-11,20.519,20.658,20.355,20.489,132301,0
2017-08-14,20.509,20.768,20.24,20.419,85531,0
2017-08-15,20.34,20.34,18.936,19.055,209758,0
2017-08-16,19.902,20.678,19.543,19.703,394667,0
2017-08-17,19.553,19.603,17.353,17.413,397792,0
2017-08-18,17.363,17.92,17.363,17.692,211140,0
2017-08-21,17.542,17.95,17.353,17.662,150168,0
2017-08-22,17.791,18.02,17.741,17.771,79775,0
2017-08-23,17.741,17.811,17.502,17.522,98578,0
2017-08-24,17.642,18.219,17.532,18.03,122645,0
2017-08-25,18.07,18.41,17.97,18.08,52877,0
2017-08-28,18.05,18.24,17.87,18.02,81990,0
2017-08-29,17.88,18.2,17.74,18.09,104947,0
2017-08-30,18.01,18.13,17.6,17.63,98557,0
2017-08-31,17.74,18.2,17.65,18.13,109357,0
2017-09-01,18.06,18.38,17.97,18.22,86416,0
2017-09-05,18.03,18.28,17.76,17.82,89258,0
2017-09-06,17.95,18.16,17.79,18.06,77606,0
2017-09-07,18.16,18.31,18.04,18.29,63277,0
2017-09-08,18.3,18.33,17.87,18.01,67822,0
2017-09-11,18.06,18.79,18.06,18.65,97180,0
2017-09-12,18.77,18.97,18.68,18.7,68817,0
2017-09-13,18.8,19.215,18.78,18.91,93330,0
2017-09-14,18.745,19.05,18.73,18.98,48924,0
2017-09-15,19.03,19.09,18.772,18.97,123151,0
2017-09-18,18.99,19.1,18.74,19.02,116139,0
2017-09-19,19.03,19.1499,18.7099,18.94,90732,0
2017-09-20,18.94,19.1175,18.66,18.76,166362,0
2017-09-21,18.86,18.91,18.6,18.64,66089,0
2017-09-22,18.45,19.21,18.45,19.03,160452,0
2017-09-25,19.05,19.49,18.79,18.84,108259,0
2017-09-26,18.94,19.22,18.71,19.15,128714,0
2017-09-27,19.16,20.03,19.06,20.02,125576,0
2017-09-28,19.92,20.24,19.295,19.9,64083,0
2017-09-29,20.04,20.16,19.74,19.87,62607,0
2017-10-02,19.93,20.15,19.5325,20.12,64831,0
2017-10-03,20.11,20.41,19.75,20.33,83618,0
2017-10-04,20.35,20.62,20.105,20.31,56724,0
2017-10-05,20.32,20.59,20.13,20.5,42776,0
2017-10-06,20.32,20.64,20.32,20.53,52462,0
2017-10-09,20.64,20.64,20.015,20.17,46252,0
2017-10-10,20.31,20.56,20.01,20.51,351306,0
2017-10-11,20.47,20.66,20.38,20.57,89389,0
2017-10-12,20.56,20.56,19.76,19.79,91668,0
2017-10-13,19.99,20.37,19.605,20.15,161669,0
2017-10-16,20.09,20.25,19.72,20.13,99362,0
2017-10-17,20.02,20.73,20,20.51,87698,0
2017-10-18,20.64,21.095,20.37,20.73,82918,0
2017-10-19,20.56,21.11,20.43,20.93,77725,0
2017-10-20,21.2,21.58,21.17,21.31,54241,0
2017-10-23,21.25,21.75,20.35,21.51,92116,0
2017-10-24,21.65,22.08,21.51,21.75,60622,0
2017-10-25,21.75,22.07,21.36,21.79,41746,0
2017-10-26,21.8,22.16,21.77,22.03,54813,0
2017-10-27,22.01,22.16,21.48,21.96,67215,0
2017-10-30,21.445,21.79,21.18,21.48,45746,0
2017-10-31,21.46,21.98,21.18,21.76,104490,0
2017-11-01,21.79,21.79,21.1,21.61,146167,0
2017-11-02,21.6,22.1,20.72,21.81,63366,0
2017-11-03,21.82,21.87,21.17,21.23,55868,0
2017-11-06,21.27,21.78,21.05,21.41,45022,0
2017-11-07,21.37,21.81,21.02,21.02,31355,0
2017-11-08,20.92,20.98,20.37,20.92,49745,0
2017-11-09,20.91,21.61,20.435,21.24,64129,0
2017-11-10,21.23,21.8,21.21,21.38,42379,0
