Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.924,21.485,20.914,21.306,45310,0
2005-02-28,21.132,22.165,20.96,21.774,121824,0
2005-03-01,22.165,22.165,21.664,21.983,77310,0
2005-03-02,21.902,22.165,21.81,21.937,21450,0
2005-03-03,21.848,22.84,21.848,22.724,50398,0
2005-03-04,22.389,23.275,22.389,22.859,91660,0
2005-03-07,22.868,22.868,22.263,22.506,89989,0
2005-03-08,22.272,22.607,22.272,22.607,75823,0
2005-03-09,22.435,22.659,22.435,22.578,59512,0
2005-03-10,22.524,22.896,22.343,22.615,116067,0
2005-03-11,22.615,22.688,22.524,22.57,192279,0
2005-03-14,22.442,22.478,21.124,21.748,71412,0
2005-03-15,21.983,22.543,21.839,21.893,22795,0
2005-03-16,21.82,21.82,20.786,21.177,70264,0
2005-03-17,21.485,22.028,21.353,22.028,59953,0
2005-03-18,22.425,22.425,21.447,22.282,85530,0
2005-03-21,21.928,22.181,21.547,21.764,24333,0
2005-03-22,21.437,22.028,21.437,21.902,57849,0
2005-03-23,21.712,21.937,21.693,21.848,66747,0
2005-03-24,21.992,22.118,21.992,22.001,39669,0
2005-03-28,21.865,21.945,21.269,21.306,35494,0
2005-03-29,21.456,21.593,20.96,21.142,42260,0
2005-03-30,21.333,21.343,21.032,21.205,14695,0
2005-03-31,21.314,21.437,20.969,21.223,29953,0
2005-04-01,21.087,21.857,20.725,20.96,36771,0
2005-04-04,21.087,21.756,20.969,21.377,25811,0
2005-04-05,21.538,22.207,21.042,22.173,59144,0
2005-04-06,22.199,22.254,22.009,22.028,38336,0
2005-04-07,22.165,22.325,21.394,21.53,52202,0
2005-04-08,21.693,21.693,20.716,20.759,52418,0
2005-04-11,20.786,21.702,20.544,21.629,73034,0
2005-04-12,21.353,21.792,21.25,21.693,32047,0
2005-04-13,21.601,21.73,20.59,20.626,36521,0
2005-04-14,20.445,20.445,19.82,20.355,67815,0
2005-04-15,20.499,21.168,19.811,19.839,30720,0
2005-04-18,19.7,21.196,19.675,20.499,55742,0
2005-04-19,20.499,20.841,19.7,20.229,85577,0
2005-04-20,20.429,20.454,19.891,20.064,94618,0
2005-04-21,20.056,21.466,20.018,20.813,164275,0
2005-04-22,20.979,21.014,19.857,20.144,166440,0
2005-04-25,20.365,21.124,20.264,20.561,154590,0
2005-04-26,20.445,20.618,19.909,20,82419,0
2005-04-27,20.144,20.508,19.874,19.901,53414,0
2005-04-28,19.829,19.829,19.07,19.07,39557,0
2005-04-29,18.996,19.107,18.5,19.033,44711,0
2005-05-02,18.897,19.297,18.778,19.297,38061,0
2005-05-03,19.033,19.792,18.887,19.378,97194,0
2005-05-04,19.53,19.992,19.342,19.992,32981,0
2005-05-05,20.144,20.144,19.82,20.073,62062,0
2005-05-06,20.164,20.172,19.468,19.612,10235,0
2005-05-09,19.503,20.172,19.503,20.172,39044,0
2005-05-10,20.172,20.172,18.822,18.832,52247,0
2005-05-11,18.986,19.005,17.64,18.338,69736,0
2005-05-12,18.438,18.438,17.957,18.055,27016,0
2005-05-13,17.929,17.974,16.952,17.351,40659,0
2005-05-16,17.495,17.505,16.835,17.006,47815,0
2005-05-17,17.006,17.006,16.058,16.583,110830,0
2005-05-18,16.862,17.748,16.645,17.739,115592,0
2005-05-19,17.776,18.868,17.776,18.707,76869,0
2005-05-20,18.752,18.752,18.245,18.598,29722,0
2005-05-23,18.183,18.228,17.64,17.649,43371,0
2005-05-24,17.649,17.839,17.532,17.666,32267,0
2005-05-25,17.604,18.761,17.325,18.228,28573,0
2005-05-26,18.083,18.383,18.083,18.338,28000,0
2005-05-27,18.447,18.447,17.874,18.092,23382,0
2005-05-31,18.045,18.183,17.666,18.183,22071,0
2005-06-01,18.03,18.383,17.993,18.338,14755,0
2005-06-02,18.202,18.752,18.192,18.743,24377,0
2005-06-03,18.672,18.822,18.22,18.752,29411,0
2005-06-06,18.546,19.052,18.419,18.868,36156,0
2005-06-07,18.996,19.132,18.475,18.654,38901,0
2005-06-08,18.537,18.769,18.393,18.546,18315,0
2005-06-09,18.546,18.822,18.156,18.804,45543,0
2005-06-10,18.95,19.087,18.589,18.996,25086,0
2005-06-13,18.996,19.675,18.796,19.675,15521,0
2005-06-14,19.415,19.638,19.015,19.326,34578,0
2005-06-15,18.986,19.141,18.447,18.761,64057,0
2005-06-16,18.786,19.052,18.589,19.015,77362,0
2005-06-17,19.061,19.251,18.786,19.124,58717,0
2005-06-20,18.887,19.179,18.769,18.832,54991,0
2005-06-21,18.743,18.923,18.725,18.769,45110,0
2005-06-22,18.725,18.942,18.682,18.942,28176,0
2005-06-23,18.796,19.052,18.796,18.887,39736,0
2005-06-24,19.052,19.052,18.073,18.092,101402,0
2005-06-27,18.045,18.626,18.045,18.291,41144,0
2005-06-28,18.366,18.978,18.092,18.41,29219,0
2005-06-29,18.192,18.546,18.138,18.329,19119,0
2005-06-30,18.237,18.237,17.865,17.984,35411,0
2005-07-01,18.092,18.254,18.055,18.183,26751,0
2005-07-05,18.119,19.043,18.119,19.024,71188,0
2005-07-06,19.132,19.857,18.978,19.745,157171,0
2005-07-07,19.197,19.829,19.179,19.829,34831,0
2005-07-08,19.901,19.946,19.801,19.946,54043,0
2005-07-11,19.901,19.946,19.612,19.891,56001,0
2005-07-12,19.901,19.901,19.629,19.764,60413,0
2005-07-13,19.612,19.839,18.598,18.743,69612,0
2005-07-14,18.887,19.333,18.263,19.043,82705,0
2005-07-15,18.761,19.107,18.682,18.769,25982,0
2005-07-18,18.897,19.251,18.698,18.95,38122,0
2005-07-19,18.996,19.52,18.546,19.477,25883,0
2005-07-20,19.415,20.32,19.415,20.164,33252,0
2005-07-21,20.117,20.347,19.261,19.52,35370,0
2005-07-22,19.619,21.095,19.567,20.914,37320,0
2005-07-25,20.689,21.259,20.653,20.851,34769,0
2005-07-26,20.706,21.032,20.482,20.75,58007,0
2005-07-27,20.796,20.914,20.499,20.804,28717,0
2005-07-28,20.552,21.437,20.552,21.314,28854,0
2005-07-29,21.428,21.456,19.754,19.984,61129,0
2005-08-01,20.219,21.068,20.219,20.689,34867,0
2005-08-02,20.87,21.287,20.725,21.004,46878,0
2005-08-03,20.895,21.404,20.886,21.087,37658,0
2005-08-04,21.014,21.142,20.706,20.796,37372,0
2005-08-05,20.716,21.105,20.092,20.092,42777,0
2005-08-08,20.229,20.499,20.117,20.117,37237,0
2005-08-09,20.211,20.392,20.126,20.219,31521,0
2005-08-10,20.273,21.214,20.102,20.87,111713,0
2005-08-11,20.786,21.456,20.643,21.386,49473,0
2005-08-12,21.004,21.601,20.904,21.428,57875,0
2005-08-15,21.485,21.547,21.124,21.538,47602,0
2005-08-16,21.583,21.829,21.394,21.574,135894,0
2005-08-17,21.646,21.646,21.142,21.343,101367,0
2005-08-18,21.25,21.503,20.895,21.231,29389,0
2005-08-19,21.259,21.333,21.087,21.241,27793,0
2005-08-22,21.068,21.132,20.804,20.933,32352,0
2005-08-23,21.014,21.087,20.813,21.087,22033,0
2005-08-24,21.512,21.783,21.475,21.774,72906,0
2005-08-25,21.756,21.848,21.683,21.792,26073,0
2005-08-26,21.655,21.792,21.62,21.721,33581,0
2005-08-29,21.857,22.101,20.895,21.92,112925,0
2005-08-30,21.893,22.561,21.893,22.524,39754,0
2005-08-31,22.506,24.768,22.478,24.425,458464,0
2005-09-01,24.679,25.105,23.518,24.371,220283,0
2005-09-02,24.487,24.487,23.928,24.162,69084,0
2005-09-06,24.162,24.878,24.162,24.38,166697,0
2005-09-07,24.425,24.487,24.152,24.152,146825,0
2005-09-08,24.101,24.101,23.231,23.285,138243,0
2005-09-09,23.187,24.208,22.952,24.208,77918,0
2005-09-12,24.271,24.271,23.518,23.882,56905,0
2005-09-13,23.746,24.162,23.526,23.618,68512,0
2005-09-14,23.782,23.873,23.16,23.448,38629,0
2005-09-15,23.33,24.162,23.33,23.847,48386,0
2005-09-16,23.992,24.092,23.873,24.065,67508,0
2005-09-19,24.162,24.651,24.162,24.415,98842,0
2005-09-20,24.841,24.841,22.915,23.483,54956,0
2005-09-21,23.574,24.751,23.574,24.152,55066,0
2005-09-22,24.453,24.841,23.756,24.425,109347,0
2005-09-23,24.487,24.595,23.91,23.965,57254,0
2005-09-26,23.983,25.945,23.91,25.708,106120,0
2005-09-27,25.89,25.89,24.714,25.32,142534,0
2005-09-28,25.32,26.233,25.32,26.146,347227,0
2005-09-29,26.233,26.36,25.699,26.325,185205,0
2005-09-30,26.261,26.325,25.708,26.007,120677,0
2005-10-03,26.659,27.411,26.514,27.138,407615,0
2005-10-04,27.227,27.227,25.79,25.89,156508,0
2005-10-05,26.036,26.214,24.453,24.704,224550,0
2005-10-06,24.576,24.911,23.692,24.53,127698,0
2005-10-07,24.522,25.31,24.361,25.105,53519,0
2005-10-10,25.502,25.502,24.109,24.19,176085,0
2005-10-11,24.252,24.841,24.119,24.633,177781,0
2005-10-12,24.633,24.633,23.303,23.511,126042,0
2005-10-13,23.438,23.473,21.857,22.952,188116,0
2005-10-14,23.258,23.673,23.16,23.384,92224,0
2005-10-17,23.518,23.983,23.518,23.819,136877,0
2005-10-18,23.865,24.425,23.746,24.218,238727,0
2005-10-19,24.262,24.878,23.92,24.768,145978,0
2005-10-20,24.742,24.742,23.728,24.01,122064,0
2005-10-21,23.838,25.023,23.656,24.47,137368,0
2005-10-24,24.595,25.141,24.334,25.114,70276,0
2005-10-25,25.213,25.726,25.186,25.618,122076,0
2005-10-26,24.47,25.329,23.656,25.329,271183,0
2005-10-27,25.204,25.247,23.974,23.983,160359,0
2005-10-28,23.983,24.623,23.857,24.152,122647,0
2005-10-31,24.037,24.477,23.92,24.208,79548,0
2005-11-01,24.055,24.262,23.746,23.857,47522,0
2005-11-02,23.756,24.896,23.756,24.832,166186,0
2005-11-03,24.796,25.464,24.686,25.291,154029,0
2005-11-04,25.546,25.546,24.576,24.768,93161,0
2005-11-07,24.896,24.896,23.618,23.965,147879,0
2005-11-08,23.974,23.974,23.059,23.303,225572,0
2005-11-09,23.41,24.19,23.087,23.249,102534,0
2005-11-10,23.078,23.087,22.207,22.362,99177,0
2005-11-11,22.362,22.506,21.937,22.173,68351,0
2005-11-14,22.397,22.78,22.352,22.761,70018,0
2005-11-15,22.833,23.312,22.534,22.597,108481,0
2005-11-16,22.77,22.84,22.435,22.798,67928,0
2005-11-17,23.023,23.339,22.896,23.132,51203,0
2005-11-18,23.456,23.456,22.987,23.16,62588,0
2005-11-21,23.448,23.448,23.005,23.205,95101,0
2005-11-22,22.915,23.249,22.915,23.187,79631,0
2005-11-23,23.249,23.312,23.023,23.187,61962,0
2005-11-25,23.268,23.268,23.023,23.268,17753,0
2005-11-28,23.249,23.268,22.669,22.742,37239,0
2005-11-29,22.688,23.132,22.108,22.217,58195,0
2005-11-30,22.352,22.733,22.217,22.478,91524,0
2005-12-01,22.343,23.187,22.343,22.887,109551,0
2005-12-02,23.106,23.275,22.896,23.114,39135,0
2005-12-05,23.087,23.187,22.934,23.123,62199,0
2005-12-06,23.231,23.366,22.996,23.322,65059,0
2005-12-07,23.168,23.339,22.524,22.588,65241,0
2005-12-08,22.543,22.761,21.983,22.506,123625,0
2005-12-09,22.506,22.934,22.478,22.934,30516,0
2005-12-12,22.97,23.114,22.415,22.534,60793,0
2005-12-13,22.451,22.833,22.435,22.697,71497,0
2005-12-14,22.561,23.023,22.325,22.905,64254,0
2005-12-15,22.878,22.952,22.389,22.678,54477,0
2005-12-16,22.561,23.268,22.289,22.825,149499,0
2005-12-19,22.924,22.924,21.583,22.009,111083,0
2005-12-20,22.145,22.282,21.636,21.81,55985,0
2005-12-21,21.992,22.57,21.629,22.145,67029,0
2005-12-22,22.497,22.752,22.065,22.624,84518,0
2005-12-23,22.488,22.488,21.973,22.092,91889,0
2005-12-27,21.945,22.046,20.735,20.895,95577,0
2005-12-28,21.177,22.469,20.813,22.325,67758,0
2005-12-29,22.136,22.343,21.721,22.009,47416,0
2005-12-30,21.893,22.371,21.721,21.992,40261,0
2006-01-03,21.92,22.742,21.92,22.742,57741,0
2006-01-04,22.561,22.77,22.227,22.659,145718,0
2006-01-05,22.534,22.84,22.415,22.588,76402,0
2006-01-06,22.742,22.742,22.108,22.343,128572,0
2006-01-09,22.397,22.887,22.165,22.697,63091,0
2006-01-10,22.641,22.878,22.588,22.788,59240,0
2006-01-11,22.697,23.078,22.282,23.032,63708,0
2006-01-12,23.068,23.087,22.534,22.615,79809,0
2006-01-13,22.77,23.339,22.715,23.087,20830,0
2006-01-17,22.915,23.33,22.915,23.142,54147,0
2006-01-18,23.032,23.196,22.987,23.068,24618,0
2006-01-19,23.05,24.046,23.005,23.465,101646,0
2006-01-20,23.819,24.02,23.312,23.764,120455,0
2006-01-23,23.8,24.76,23.8,24.477,106735,0
2006-01-24,24.444,24.751,24.262,24.361,54722,0
2006-01-25,24.651,24.76,23.618,24.028,73371,0
2006-01-26,24.171,24.236,23.41,23.857,67706,0
2006-01-27,24.109,24.462,23.737,24.01,38828,0
2006-01-30,23.746,24.47,23.746,24.425,57070,0
2006-01-31,24.512,25.356,24.144,25.356,115368,0
2006-02-01,23.526,24.559,23.068,24.245,171515,0
2006-02-02,24.54,24.623,23.114,23.983,108758,0
2006-02-03,23.638,23.792,22.98,22.98,162312,0
2006-02-06,22.78,23.419,22.298,22.752,108810,0
2006-02-07,22.697,22.905,21.893,22.397,114083,0
2006-02-08,22.469,22.469,21.829,22.272,104696,0
2006-02-09,22.335,22.987,21.865,21.937,82522,0
2006-02-10,21.992,22.065,21.62,21.712,142335,0
2006-02-13,21.646,21.712,20.851,20.886,162687,0
2006-02-14,20.851,21.377,20.292,20.804,209759,0
2006-02-15,21.023,21.087,20.382,20.786,209847,0
2006-02-16,20.895,20.924,20.419,20.716,101831,0
2006-02-17,20.996,21.42,20.904,21.159,158888,0
2006-02-21,21.437,21.8,21.095,21.223,126871,0
2006-02-22,21.114,21.475,20.904,21.353,122304,0
2006-02-23,21.394,21.655,20.914,21.196,80061,0
2006-02-24,21.411,21.583,20.979,21.333,84166,0
2006-02-27,20.969,21.437,20.813,21.087,66901,0
2006-02-28,21.068,21.314,20.392,20.561,142913,0
2006-03-01,20.571,20.777,19.966,20.689,98951,0
2006-03-02,20.759,21.132,20.599,20.886,74259,0
2006-03-03,20.822,21.159,20.491,20.561,85390,0
2006-03-06,20.535,20.689,20.083,20.328,127524,0
2006-03-07,20.355,20.355,19.901,20.027,112015,0
2006-03-08,19.966,20.182,19.72,20.037,111760,0
2006-03-09,20.211,20.355,19.857,19.975,84762,0
2006-03-10,19.874,20.311,19.549,20.126,113098,0
2006-03-13,20.219,20.491,19.992,20.092,100863,0
2006-03-14,20.191,20.347,19.586,20.073,117015,0
2006-03-15,20.064,20.464,19.874,20.229,107230,0
2006-03-16,20.229,20.454,19.782,20.117,84807,0
2006-03-17,20.136,20.246,19.839,20.102,148991,0
2006-03-20,20.092,20.246,19.901,20.154,79639,0
2006-03-21,20.027,20.073,19.857,19.891,141801,0
2006-03-22,19.891,20.117,19.647,20.037,73372,0
2006-03-23,20.117,20.725,20.018,20.725,98130,0
2006-03-24,20.759,21.124,20.626,21.124,51564,0
2006-03-27,20.987,21.259,20.767,21.168,66288,0
2006-03-28,21.124,21.259,20.716,20.924,74674,0
2006-03-29,21.004,21.646,21.004,21.493,56173,0
2006-03-30,21.466,21.664,21.196,21.333,82285,0
2006-03-31,21.132,21.485,21.124,21.411,110345,0
2006-04-03,21.475,21.566,20.924,21.306,75306,0
2006-04-04,21.277,21.82,21.068,21.664,77024,0
2006-04-05,21.547,21.963,21.411,21.884,82905,0
2006-04-06,22.046,22.118,21.428,21.783,63267,0
2006-04-07,21.756,21.756,21.105,21.368,36208,0
2006-04-10,21.259,21.693,21.259,21.557,45710,0
2006-04-11,21.557,21.712,21.059,21.15,52274,0
2006-04-12,21.196,21.287,20.822,20.943,32007,0
2006-04-13,20.813,21.014,20.643,20.979,19433,0
2006-04-17,21.095,21.503,20.786,21.42,31147,0
2006-04-18,21.629,22.145,21.493,22.108,79255,0
2006-04-19,22.055,22.761,21.8,22.678,81023,0
2006-04-20,22.534,22.578,22.055,22.407,40276,0
2006-04-21,22.669,22.669,21.702,22.282,47429,0
2006-04-24,21.538,22.227,21.538,21.945,44730,0
2006-04-25,22.217,22.534,21.447,22.073,38272,0
2006-04-26,22.199,23.582,22.199,22.669,148599,0
2006-04-27,22.524,22.524,21.159,21.783,59216,0
2006-04-28,21.82,22.553,21.042,22.037,70483,0
2006-05-01,22.037,22.235,21.042,21.078,62821,0
2006-05-02,21.36,22.19,21.095,21.62,66318,0
2006-05-03,21.521,21.92,20.689,20.86,85011,0
2006-05-04,20.767,21.014,20.618,20.933,51554,0
2006-05-05,21.014,22.037,21.014,21.829,132834,0
2006-05-08,21.683,22.019,21.353,21.74,39497,0
2006-05-09,21.8,22.514,21.712,22.282,99493,0
2006-05-10,22.173,22.289,21.721,21.937,46864,0
2006-05-11,21.983,22.289,21.937,21.983,54289,0
2006-05-12,21.992,22.289,21.36,21.712,71174,0
2006-05-15,21.547,21.629,21.196,21.269,74416,0
2006-05-16,21.411,21.411,20.822,21.078,103624,0
2006-05-17,21.032,21.059,20.535,20.841,73544,0
2006-05-18,20.851,20.987,19.975,20.037,50096,0
2006-05-19,19.909,20.429,19.792,19.992,116682,0
2006-05-22,19.801,19.839,19.132,19.728,86652,0
2006-05-23,19.901,20.618,19.754,20.018,84261,0
2006-05-24,19.956,20.464,19.792,20.018,81573,0
2006-05-25,20.229,20.653,20.126,20.419,61043,0
2006-05-26,20.609,20.804,20.211,20.544,44892,0
2006-05-30,20.59,20.914,20.328,20.382,90606,0
2006-05-31,20.618,20.924,20.382,20.741,87112,0
2006-06-01,20.68,20.68,20.073,20.482,84866,0
2006-06-02,20.58,20.643,20.126,20.437,109435,0
2006-06-05,20.517,20.626,19.539,19.666,148624,0
2006-06-06,19.666,20.246,19.342,20.102,166042,0
2006-06-07,20.008,20.211,18.906,18.95,71086,0
2006-06-08,18.822,18.822,17.846,18.717,140823,0
2006-06-09,18.752,19.261,18.147,18.447,46129,0
2006-06-12,18.401,18.401,17.883,18.037,85786,0
2006-06-13,18.109,18.5,17.739,17.813,106108,0
2006-06-14,17.846,17.92,17.561,17.729,69664,0
2006-06-15,17.604,18.092,17.578,18.064,74700,0
2006-06-16,17.984,18.109,17.37,17.621,179975,0
2006-06-19,17.621,17.621,16.466,16.537,143322,0
2006-06-20,16.645,16.645,16.284,16.347,217816,0
2006-06-21,16.364,17.676,16.33,17.477,129837,0
2006-06-22,17.561,17.561,17.169,17.197,86438,0
2006-06-23,17.325,17.676,17.152,17.578,124006,0
2006-06-26,17.64,17.947,17.233,17.911,80329,0
2006-06-27,17.92,17.957,17.215,17.233,95131,0
2006-06-28,17.335,17.711,17.271,17.515,126702,0
2006-06-29,17.561,17.984,17.215,17.515,147410,0
2006-06-30,17.532,18.319,17.515,18.128,328197,0
2006-07-03,18.064,18.282,18.064,18.272,37789,0
2006-07-05,18.147,18.263,17.676,18.092,116965,0
2006-07-06,18.021,18.064,17.821,17.901,92874,0
2006-07-07,17.874,17.957,17.515,17.711,148086,0
2006-07-10,17.739,18.064,17.658,17.839,105003,0
2006-07-11,17.83,17.938,17.423,17.794,79044,0
2006-07-12,17.766,17.846,17.596,17.64,51169,0
2006-07-13,17.631,17.83,17.325,17.395,82598,0
2006-07-14,17.477,17.631,16.852,17.106,59135,0
2006-07-17,17.042,17.342,16.556,16.565,34919,0
2006-07-18,16.62,17.051,16.392,16.78,94457,0
2006-07-19,16.825,17.495,16.78,17.432,60809,0
2006-07-20,17.405,17.451,16.284,16.32,47339,0
2006-07-21,16.32,16.32,15.83,16.102,70519,0
2006-07-24,16.284,16.583,15.967,16.583,69022,0
2006-07-25,16.528,17.813,16.448,17.64,83664,0
2006-07-26,18.996,21.955,18.996,21.314,344451,0
2006-07-27,21.712,22.083,20.735,20.735,187792,0
2006-07-28,20.697,22.165,20.697,21.902,246797,0
2006-07-31,21.884,23.059,21.636,22.442,219134,0
2006-08-01,22.397,23.564,22.397,22.469,262920,0
2006-08-02,22.524,22.724,22.19,22.57,407659,0
2006-08-03,22.325,22.742,21.983,22.543,244425,0
2006-08-04,22.543,23.268,21.324,21.574,174452,0
2006-08-07,21.296,22.84,21.296,22.816,108756,0
2006-08-08,22.798,24.559,22.798,23.213,226739,0
2006-08-09,23.249,24.109,23.096,23.882,162048,0
2006-08-10,23.719,24.065,23.465,24.046,159511,0
2006-08-11,24.01,24.2,23.865,24.065,89668,0
2006-08-14,24.037,24.911,24.037,24.86,315105,0
2006-08-15,25.049,25.447,24.786,25.239,190485,0
2006-08-16,25.105,25.636,25.105,25.131,168939,0
2006-08-17,24.778,25.285,24.641,24.679,121525,0
2006-08-18,24.86,25.186,24.512,24.911,94655,0
2006-08-21,25.067,25.067,24.723,24.832,74329,0
2006-08-22,24.786,25.014,24.586,24.869,93636,0
2006-08-23,24.878,24.896,23.646,24.092,111182,0
2006-08-24,24.046,25.257,24.046,24.939,81923,0
2006-08-25,25.023,25.23,24.595,24.669,68207,0
2006-08-28,24.47,25.32,24.406,24.869,91650,0
2006-08-29,25.176,25.176,24.425,24.723,127349,0
2006-08-30,24.778,25.61,24.778,25.15,42892,0
2006-08-31,24.986,25.329,24.477,24.487,186258,0
2006-09-01,24.696,25.023,24.252,24.595,74874,0
2006-09-05,24.487,25.936,24.487,25.736,253740,0
2006-09-06,25.573,25.699,24.804,24.904,149579,0
2006-09-07,24.878,25.105,23.873,23.983,75544,0
2006-09-08,23.965,24.751,23.892,24.425,70668,0
2006-09-11,24.2,24.288,22.227,22.298,134535,0
2006-09-12,22.245,22.697,21.81,22.092,83402,0
2006-09-13,22.289,22.84,21.963,22.678,112565,0
2006-09-14,22.57,22.688,21.82,22.173,72345,0
2006-09-15,22.227,22.415,21.583,22.217,151301,0
2006-09-18,22.254,22.887,22.046,22.78,126560,0
2006-09-19,23.015,23.792,22.798,22.98,133708,0
2006-09-20,22.887,23.213,21.593,21.783,57894,0
2006-09-21,21.857,22.173,21.411,21.53,65348,0
2006-09-22,21.53,21.629,19.909,20.454,119675,0
2006-09-25,20.373,20.59,19.692,20.365,220969,0
2006-09-26,20.328,20.643,20.046,20.437,181092,0
2006-09-27,20.499,22.263,19.927,22.101,311218,0
2006-09-28,21.983,23.448,21.983,23.241,131309,0
2006-09-29,23.205,24.144,22.996,23.6,166881,0
2006-10-02,23.618,23.737,22.19,22.362,98283,0
2006-10-03,22.118,23.005,21.114,21.259,140251,0
2006-10-04,21.269,22.352,20.987,22.001,116751,0
2006-10-05,22.217,23.518,21.683,23.419,96504,0
2006-10-06,23.249,23.249,22.38,22.742,58317,0
2006-10-09,22.788,22.934,22.435,22.57,54348,0
2006-10-10,22.543,23.965,22.543,23.628,116494,0
2006-10-11,23.628,23.737,23.15,23.16,96611,0
2006-10-12,23.366,24.742,23.293,24.605,84435,0
2006-10-13,24.696,25.194,24.181,24.929,93279,0
2006-10-16,24.85,25.366,24.742,25.329,117351,0
2006-10-17,24.841,25.366,24.841,25.239,121844,0
2006-10-18,25.301,25.9,24.911,25.31,81279,0
2006-10-19,25.291,25.736,24.996,25.592,86676,0
2006-10-20,25.763,25.763,25.023,25.213,55196,0
2006-10-23,25.123,25.646,24.614,25.329,108344,0
2006-10-24,25.454,26.595,25.285,26.595,177868,0
2006-10-25,26.604,27.049,26.343,27.049,148327,0
2006-10-26,27.085,27.092,26.35,26.687,91960,0
2006-10-27,26.524,27.003,26.155,26.317,124599,0
2006-10-30,26.108,26.813,25.105,26.687,123326,0
2006-10-31,26.687,26.705,25.681,26.614,138335,0
2006-11-01,29.038,29.817,28.044,28.649,538048,0
2006-11-02,28.404,29.128,27.563,28.966,184572,0
2006-11-03,28.134,29.173,28.134,28.993,159123,0
2006-11-06,29.091,29.925,29.091,29.636,264258,0
2006-11-07,29.563,30.178,29.372,29.507,125211,0
2006-11-08,29.148,29.854,28.74,29.844,143927,0
2006-11-09,29.283,29.854,29.283,29.636,128517,0
2006-11-10,29.318,29.724,29.3,29.507,85440,0
2006-11-13,29.563,30.458,29.03,30.305,175412,0
2006-11-14,30.603,30.697,29.871,30.276,88419,0
2006-11-15,30.33,30.98,29.935,30.757,150385,0
2006-11-16,30.98,30.98,29.419,29.492,74989,0
2006-11-17,29.4,29.9,29.256,29.771,130933,0
2006-11-20,29.809,30.232,29.492,30.151,116708,0
2006-11-21,30.123,30.803,30.007,30.777,90432,0
2006-11-22,30.585,30.98,30.313,30.577,77428,0
2006-11-24,30.485,30.748,30.151,30.706,21631,0
2006-11-27,30.687,30.894,29.482,29.507,83093,0
2006-11-28,29.554,30.151,29.465,30.115,96449,0
2006-11-29,30.105,32.206,30.105,32.086,313267,0
2006-11-30,32.158,34.104,31.726,34.043,404150,0
2006-12-01,34.195,36.165,33.262,35.498,479577,0
2006-12-04,35.85,35.85,34.422,35.189,267757,0
2006-12-05,35.189,35.333,34.422,34.585,287570,0
2006-12-06,33.252,35.724,32.676,35.253,528869,0
2006-12-07,35.125,35.444,34.385,34.855,203886,0
2006-12-08,34.945,35.715,34.737,35.643,243908,0
2006-12-11,35.661,35.661,34.476,34.711,168249,0
2006-12-12,34.702,35.262,34.375,34.537,169055,0
2006-12-13,34.647,35.733,33.741,35.59,343987,0
2006-12-14,35.733,36.402,35.291,35.444,218395,0
2006-12-15,35.444,35.553,34.647,34.694,228619,0
2006-12-18,34.619,35.152,33.734,33.823,207991,0
2006-12-19,33.363,34.079,33.136,33.715,228413,0
2006-12-20,33.905,35.515,33.905,34.964,187377,0
2006-12-21,35.052,35.09,33.57,33.797,160164,0
2006-12-22,33.832,34.34,33.564,33.959,90883,0
2006-12-26,33.959,34.277,32.957,33.002,179952,0
2006-12-27,33.09,34.547,33.09,34.358,181258,0
2006-12-28,34.294,34.702,33.768,33.942,142725,0
2006-12-29,33.777,33.868,33.164,33.381,166466,0
2007-01-03,33.108,33.108,31.045,31.644,325892,0
2007-01-04,31.226,31.709,31.084,31.444,172681,0
2007-01-05,31.427,31.663,30.313,31.308,175066,0
2007-01-08,31.481,31.481,30.466,30.786,128708,0
2007-01-09,30.678,30.678,29.345,29.925,170429,0
2007-01-10,29.8,30.223,29.655,30.079,123260,0
2007-01-11,29.952,30.295,29.038,29.447,125806,0
2007-01-12,29.447,30.367,29.447,30.035,132540,0
2007-01-16,30.394,30.394,29.943,30.267,111969,0
2007-01-17,30.151,30.998,30.096,30.267,78324,0
2007-01-18,30.295,30.794,29.526,29.563,113813,0
2007-01-19,29.78,30.813,29.715,30.794,72845,0
2007-01-22,31.136,31.363,30.687,30.722,129412,0
2007-01-23,30.912,31.977,30.876,31.881,210208,0
2007-01-24,31.845,31.97,31.463,31.625,133932,0
2007-01-25,31.634,31.726,30.577,30.848,90624,0
2007-01-26,30.963,31.709,30.866,31.625,81085,0
2007-01-29,31.599,31.799,31.118,31.417,146377,0
2007-01-30,31.799,32.992,31.084,32.975,139959,0
2007-01-31,33.019,33.09,31.528,32.821,142542,0
2007-02-01,32.639,33.408,32.639,33.381,106220,0
2007-02-02,33.462,33.67,33.072,33.072,138965,0
2007-02-05,32.957,33.527,32.901,32.91,151414,0
2007-02-06,33.182,33.715,33.054,33.634,195588,0
2007-02-07,33.741,33.933,33.381,33.689,123202,0
2007-02-08,33.758,33.832,33.081,33.49,110599,0
2007-02-09,33.634,33.706,32.891,33.081,80599,0
2007-02-12,33.234,33.624,32.83,33.271,71481,0
2007-02-13,33.923,34.367,33.481,34.367,102287,0
2007-02-14,33.381,33.381,30.197,30.394,416916,0
2007-02-15,30.621,32.34,30.621,31.591,534369,0
2007-02-16,31.573,31.573,30.848,31.29,175314,0
2007-02-20,31.136,31.835,30.731,31.654,141718,0
2007-02-21,31.663,32.158,31.408,31.905,80922,0
2007-02-22,31.881,32.06,31.591,31.835,70350,0
2007-02-23,31.934,31.995,31.554,31.745,57120,0
2007-02-26,31.97,32.021,31.591,31.861,88507,0
2007-02-27,31.618,31.781,30.188,30.621,81284,0
2007-02-28,30.757,31.344,30.305,30.989,119318,0
2007-03-01,30.848,32.721,30.741,32.512,206402,0
2007-03-02,29.674,30.305,23.518,24.279,4219607,0
2007-03-05,24.127,24.85,23.719,24.462,690975,0
2007-03-06,24.92,24.92,24.425,24.53,321882,0
2007-03-07,24.605,24.778,24.279,24.512,446649,0
2007-03-08,24.796,24.796,24.334,24.53,229533,0
2007-03-09,24.641,24.641,23.992,24.307,143641,0
2007-03-12,24.082,24.595,23.592,24.595,92856,0
2007-03-13,24.595,24.85,23.564,23.646,176412,0
2007-03-14,23.564,24.082,23.473,23.965,106596,0
2007-03-15,23.974,24.262,23.492,23.656,115456,0
2007-03-16,23.646,24.343,23.564,23.91,196065,0
2007-03-19,24.101,24.504,23.974,24.252,114265,0
2007-03-20,24.119,24.181,23.709,24.127,177057,0
2007-03-21,24.316,24.605,24.073,24.325,161348,0
2007-03-22,24.495,24.55,24.02,24.325,198395,0
2007-03-23,24.425,24.47,24.236,24.38,107161,0
2007-03-26,24.425,24.462,24.218,24.444,88920,0
2007-03-27,24.279,24.504,24.181,24.425,103660,0
2007-03-28,24.415,24.415,23.965,24.055,213413,0
2007-03-29,24.227,24.38,23.756,24.371,114862,0
2007-03-30,24.325,24.398,24.055,24.19,97663,0
2007-04-02,24.028,24.38,23.946,24.307,70130,0
2007-04-03,24.218,24.487,23.974,24.307,156028,0
2007-04-04,24.144,24.334,24.101,24.218,212206,0
2007-04-05,24.227,24.477,24.055,24.406,81011,0
2007-04-09,24.444,24.55,24.227,24.47,172499,0
2007-04-10,24.444,25.394,24.425,25.347,170967,0
2007-04-11,25.366,25.699,25.114,25.511,140222,0
2007-04-12,25.646,26.224,25.546,26.155,157927,0
2007-04-13,26.233,27.031,26.163,27.003,168458,0
2007-04-16,27.076,27.32,26.714,27.293,111519,0
2007-04-17,27.266,27.266,26.93,27.12,303097,0
2007-04-18,26.913,26.913,26.146,26.298,215637,0
2007-04-19,26.233,26.233,25.699,26.082,176175,0
2007-04-20,26.469,26.55,26.007,26.35,63564,0
2007-04-23,26.196,26.595,26.187,26.242,53020,0
2007-04-24,26.343,26.36,26.146,26.251,61226,0
2007-04-25,26.414,27.819,26.414,27.463,129533,0
2007-04-26,27.8,27.8,26.86,27.499,82097,0
2007-04-27,27.672,27.672,26.28,27.11,141275,0
2007-04-30,26.959,27.681,26.959,27.167,202782,0
2007-05-01,27.293,27.762,27.085,27.737,138329,0
2007-05-02,28.097,29.074,28.097,28.849,156270,0
2007-05-03,28.859,29.573,28.859,29.183,433170,0
2007-05-04,29.354,29.655,29.173,29.645,139937,0
2007-05-07,29.636,29.817,29.283,29.664,104685,0
2007-05-08,29.391,30.687,28.922,29.908,246416,0
2007-05-09,29.835,30.305,29.345,30.204,145750,0
2007-05-10,30.188,30.33,29.291,29.291,147103,0
2007-05-11,29.943,30.422,29.308,30.16,102891,0
2007-05-14,30.295,30.669,29.908,30.204,131116,0
2007-05-15,30.258,30.458,29.492,29.636,137485,0
2007-05-16,29.474,30.394,29.308,30.386,100957,0
2007-05-17,30.313,30.947,30.142,30.621,93295,0
2007-05-18,30.813,31.398,30.458,31.353,113353,0
2007-05-21,31.37,32.096,31.126,31.654,161614,0
2007-05-22,31.654,31.951,31.084,31.163,163759,0
2007-05-23,31.38,31.871,31.191,31.226,92524,0
2007-05-24,31.2,31.773,29.699,29.943,117211,0
2007-05-25,30.079,30.458,29.862,30.007,85525,0
2007-05-29,30.017,30.286,29.664,29.98,56484,0
2007-05-30,29.734,30.051,29.627,29.771,94116,0
2007-05-31,29.943,30.258,29.627,29.97,106130,0
2007-06-01,30.035,30.831,30.035,30.295,137593,0
2007-06-04,30.169,31.353,30.169,30.93,117105,0
2007-06-05,30.84,31.118,30.16,30.912,178488,0
2007-06-06,30.722,30.902,30.386,30.786,183047,0
2007-06-07,30.523,30.98,29.817,29.998,98000,0
2007-06-08,29.952,30.621,29.645,30.45,111901,0
2007-06-11,29.871,30.305,29.871,29.943,90846,0
2007-06-12,29.89,30.043,29.41,29.41,108042,0
2007-06-13,29.437,30.24,29.437,30.043,92358,0
2007-06-14,30.258,30.305,29.925,30.258,129536,0
2007-06-15,30.741,31.554,30.612,31.518,170740,0
2007-06-18,31.609,31.609,30.777,31.254,103204,0
2007-06-19,31.182,31.888,30.803,31.618,146463,0
2007-06-20,31.654,31.888,30.569,30.577,116575,0
2007-06-21,30.722,31.799,30.551,31.718,118044,0
2007-06-22,31.773,31.773,30.612,31.408,407739,0
2007-06-25,31.155,31.609,30.65,30.706,89866,0
2007-06-26,30.857,30.972,29.9,30.422,98816,0
2007-06-27,30.061,31.191,29.871,31.155,113041,0
2007-06-28,31.191,31.453,29.59,30.305,270283,0
2007-06-29,30.541,31.799,30.523,31.39,221129,0
2007-07-02,31.427,31.826,31.254,31.79,126097,0
2007-07-03,31.888,31.905,31.499,31.826,51950,0
2007-07-05,31.861,32.567,31.545,32.413,149510,0
2007-07-06,32.475,32.947,32.24,32.847,147927,0
2007-07-09,33.037,33.063,32.595,32.794,98995,0
2007-07-10,32.586,32.648,32.012,32.404,131748,0
2007-07-11,32.212,33.207,31.871,32.83,159930,0
2007-07-12,33.173,34.023,32.938,33.471,144478,0
2007-07-13,33.758,34.14,33.136,33.734,190311,0
2007-07-16,33.417,34.213,32.918,33.354,112286,0
2007-07-17,33.471,33.896,33.271,33.444,110055,0
2007-07-18,33.316,33.578,32.694,33.372,114694,0
2007-07-19,33.471,33.787,33.154,33.39,130479,0
2007-07-20,33.316,33.399,31.845,32.167,177575,0
2007-07-23,32.712,33.481,32.386,33.244,171259,0
2007-07-24,33.173,33.173,31.271,31.781,152963,0
2007-07-25,31.7,32.24,30.16,31.671,166102,0
2007-07-26,31.136,31.754,29.734,31.444,121064,0
2007-07-27,31.881,32.05,30.722,30.84,281449,0
2007-07-30,30.777,31.084,28.904,30.151,173935,0
2007-07-31,30.286,31.977,30.286,30.902,198445,0
2007-08-01,30.813,31.625,30.213,31.118,203987,0
2007-08-02,31.318,32.132,31.226,31.79,235485,0
2007-08-03,31.644,31.871,29.664,29.734,118934,0
2007-08-06,29.608,29.826,28.001,29.4,199386,0
2007-08-07,30.295,31.328,30.295,31.308,439016,0
2007-08-08,31.299,31.299,30.079,30.697,1509167,0
2007-08-09,30.178,30.248,28.532,29.617,338809,0
2007-08-10,29.148,33.427,29.148,32.493,259999,0
2007-08-13,32.802,32.873,31.007,31.235,131994,0
2007-08-14,31.245,32.712,31.245,31.499,79735,0
2007-08-15,31.563,32.376,30.972,31.045,133072,0
2007-08-16,30.65,32.113,29.274,31.835,176078,0
2007-08-17,32.873,33.1,31.68,31.826,144088,0
2007-08-20,31.718,32.222,31.017,31.925,49486,0
2007-08-21,31.709,32.132,30.794,31.146,85800,0
2007-08-22,31.271,32.802,31.263,32.702,113155,0
2007-08-23,32.821,32.938,32.086,32.538,65374,0
2007-08-24,32.622,33.408,32.149,33.244,79088,0
2007-08-27,33.434,33.471,32.348,32.812,76785,0
2007-08-28,32.567,32.812,31.861,31.934,50402,0
2007-08-29,32.386,32.947,31.726,32.422,63159,0
2007-08-30,32.003,32.34,31.799,32.05,113150,0
2007-08-31,32.113,32.631,31.254,32.187,91485,0
2007-09-04,32.212,32.91,32.212,32.212,89923,0
2007-09-05,31.943,32.595,31.581,32.268,58865,0
2007-09-06,32.395,32.475,31.436,32.113,107878,0
2007-09-07,31.726,31.897,30.533,31.084,66495,0
2007-09-10,30.972,31.453,30.295,30.972,78501,0
2007-09-11,30.876,31.745,30.876,31.065,109041,0
2007-09-12,31.118,31.463,30.94,31.39,213842,0
2007-09-13,31.499,32.268,31.499,31.634,102399,0
2007-09-14,31.436,31.826,31.38,31.826,69654,0
2007-09-17,31.943,31.961,31.536,31.754,117019,0
2007-09-18,31.861,32.766,31.398,32.521,105104,0
2007-09-19,32.794,34.086,32.631,33.354,92092,0
2007-09-20,33.381,34.547,32.721,34.385,110668,0
2007-09-21,34.656,34.684,34.177,34.412,142820,0
2007-09-24,34.5,34.727,33.689,34.286,139084,0
2007-09-25,33.815,33.815,33.271,33.527,74770,0
2007-09-26,33.868,34.004,33.417,33.662,80951,0
2007-09-27,33.951,35.472,33.951,34.983,122775,0
2007-09-28,34.781,35.617,34.647,34.727,118630,0
2007-10-01,34.846,35.444,33.453,34.259,141805,0
2007-10-02,34.159,34.537,33.57,34.159,128904,0
2007-10-03,33.905,34.259,33.408,33.462,115795,0
2007-10-04,33.643,34.745,33.019,34.349,159480,0
2007-10-05,34.666,35.378,33.653,35.162,140007,0
2007-10-08,34.9,35.071,33.995,34.113,143938,0
2007-10-09,34.331,34.331,33.072,33.537,175728,0
2007-10-10,33.67,34.927,33.281,34.629,140983,0
2007-10-11,34.863,34.91,33.57,34.168,136097,0
2007-10-12,34.095,34.095,33.037,33.154,80705,0
2007-10-15,33.29,34.322,32.712,32.992,145905,0
2007-10-16,32.839,32.839,31.745,31.986,238918,0
2007-10-17,32.123,32.422,31.726,32.113,140698,0
2007-10-18,32.187,32.657,31.934,32.003,112875,0
2007-10-19,31.934,32.295,31.092,31.398,176863,0
2007-10-22,31.055,31.518,30.096,31.518,203708,0
2007-10-23,32.113,32.276,30.822,32.031,168499,0
2007-10-24,31.726,32.276,30.848,32.276,106926,0
2007-10-25,32.33,33.19,32.295,32.966,191535,0
2007-10-26,33.244,33.244,32.212,33.146,135898,0
2007-10-29,33.471,34.367,32.847,32.947,202051,0
2007-10-30,32.512,32.557,30.794,31.074,108193,0
2007-10-31,31.353,32.206,31.026,31.591,132796,0
2007-11-01,31.209,31.518,30.585,30.767,99064,0
2007-11-02,30.955,31.663,30.669,31.328,62594,0
2007-11-05,30.98,31.065,30.105,30.178,117759,0
2007-11-06,30.286,30.621,29.743,30.079,108263,0
2007-11-07,29.89,30.115,29.265,29.308,141012,0
2007-11-08,29.535,29.608,28.207,29.12,166649,0
2007-11-09,28.877,29.753,27.828,28.26,136729,0
2007-11-12,28.207,29.4,27.881,28.207,259495,0
2007-11-13,28.476,29.012,27.972,28.814,286068,0
2007-11-14,28.957,29.046,28.08,28.731,178411,0
2007-11-15,28.721,28.993,28.331,28.694,183521,0
2007-11-16,28.922,29.826,28.758,29.608,262906,0
2007-11-19,29.516,29.516,28.134,28.467,142472,0
2007-11-20,28.83,29.201,28.305,29.201,104579,0
2007-11-21,29.074,29.074,28.162,28.198,100526,0
2007-11-23,28.422,29.12,28.134,28.868,29327,0
2007-11-26,28.786,28.83,27.609,27.863,84275,0
2007-11-27,27.828,27.854,26.387,27.129,161843,0
2007-11-28,27.429,27.889,26.959,27.791,184906,0
2007-11-29,27.963,29.056,27.365,28.993,194857,0
2007-11-30,28.432,29.274,28.143,28.778,299774,0
2007-12-03,28.778,29.022,28.243,28.576,93166,0
2007-12-04,28.34,28.559,27.728,27.753,63319,0
2007-12-05,28.126,28.387,27.147,27.908,80426,0
2007-12-06,27.918,29.219,27.899,29.201,79247,0
2007-12-07,29.183,29.291,28.694,29.003,50245,0
2007-12-10,29.183,29.183,28.457,28.976,102862,0
2007-12-11,29.128,29.465,28.215,28.215,116187,0
2007-12-12,28.694,29.03,28.387,28.631,72888,0
2007-12-13,28.504,28.948,28.277,28.83,94770,0
2007-12-14,28.541,28.94,27.854,27.854,123689,0
2007-12-17,27.617,28.017,27.012,27.012,80993,0
2007-12-18,27.066,27.918,26.741,27.854,105005,0
2007-12-19,27.854,28.34,27.365,27.781,124697,0
2007-12-20,27.918,28.134,27.429,28.097,52375,0
2007-12-21,28.404,28.55,27.991,28.449,191553,0
2007-12-24,28.449,28.685,27.828,28.34,34753,0
2007-12-26,28.044,28.922,28.044,28.422,70078,0
2007-12-27,28.595,28.804,28.044,28.44,118141,0
2007-12-28,28.55,28.758,28.224,28.595,65837,0
2007-12-31,28.514,28.721,28.322,28.685,59381,0
2008-01-02,28.768,28.896,28.313,28.595,96026,0
2008-01-03,28.467,28.948,28.277,28.277,105310,0
2008-01-04,28.08,28.495,27.626,28.08,82845,0
2008-01-07,28.08,28.568,27.572,28.44,98838,0
2008-01-08,28.585,28.948,27.437,27.447,81850,0
2008-01-09,27.374,28.576,27.348,28.576,95274,0
2008-01-10,28.286,28.721,27.437,27.972,119268,0
2008-01-11,27.772,27.881,26.822,26.94,128868,0
2008-01-14,27.076,27.626,26.569,27.049,92803,0
2008-01-15,26.623,26.623,25.872,25.881,98769,0
2008-01-16,25.853,26.75,25.247,25.708,64930,0
2008-01-17,25.853,25.853,24.334,24.462,69420,0
2008-01-18,24.435,24.576,23.339,24.504,115617,0
2008-01-22,23.285,24.425,23.231,23.356,95799,0
2008-01-23,23.187,24.425,22.543,24.307,122892,0
2008-01-24,24.316,24.425,23.205,23.656,159414,0
2008-01-25,23.974,24.659,23.473,23.628,107214,0
2008-01-28,23.628,24.576,23.222,24.02,97374,0
2008-01-29,24.119,24.136,23.249,23.782,78176,0
2008-01-30,23.628,24.01,23.015,23.059,93448,0
2008-01-31,22.761,23.293,22.578,22.634,79874,0
2008-02-01,22.77,23.4,22.506,23.015,118008,0
2008-02-04,22.944,23.609,22.634,23.347,214918,0
2008-02-05,22.961,23.782,22.859,22.934,224706,0
2008-02-06,23.168,23.375,22.807,23.258,181764,0
2008-02-07,23.177,23.928,23.096,23.618,158117,0
2008-02-08,23.609,23.609,22.868,23.187,198449,0
2008-02-11,23.15,23.974,22.798,23.518,84994,0
2008-02-12,23.483,23.974,23.322,23.6,186563,0
2008-02-13,23.737,25.23,23.511,25.114,203966,0
2008-02-14,25.123,25.53,24.252,25.213,189948,0
2008-02-15,25.131,27.908,25.131,27.185,648653,0
2008-02-19,27.157,28.26,27.138,28.189,284371,0
2008-02-20,27.936,28.432,27.509,27.772,189268,0
2008-02-21,27.737,28.134,27.157,27.581,240289,0
2008-02-22,27.626,28.27,27.247,28.243,239643,0
2008-02-25,28.08,28.369,26.29,26.35,367429,0
2008-02-26,26.054,27.681,26.054,27.348,190199,0
2008-02-27,26.86,27.365,26.524,26.55,108363,0
2008-02-28,26.334,29.935,26.334,29.183,319204,0
2008-02-29,28.576,29.091,26.224,26.387,276659,0
2008-03-03,26.35,27.085,25.798,26.155,243129,0
2008-03-04,25.736,26.959,25.691,26.45,252113,0
2008-03-05,26.541,26.614,25.945,26.405,144372,0
2008-03-06,26.108,26.803,25.493,25.555,72955,0
2008-03-07,25.329,26.128,25.329,25.744,109455,0
2008-03-10,25.79,26.128,25.005,25.123,109694,0
2008-03-11,24.911,26.431,24.911,26.137,166996,0
2008-03-12,26.108,26.497,25.53,25.555,75332,0
2008-03-13,25.005,26.387,24.939,26.026,164640,0
2008-03-14,26.18,26.18,24.911,25.493,98150,0
2008-03-17,24.742,25.222,24.119,24.245,98895,0
2008-03-18,24.723,25.454,24.487,25.447,134416,0
2008-03-19,25.356,26.101,24.252,24.316,144372,0
2008-03-20,24.361,24.958,23.628,24.406,220753,0
2008-03-24,24.398,25.563,24.352,24.939,95174,0
2008-03-25,24.742,26.559,24.271,26.298,130329,0
2008-03-26,26.214,26.65,25.691,26.28,108756,0
2008-03-27,26.423,26.687,25.806,25.872,105247,0
2008-03-28,25.798,26.65,25.636,26.317,106730,0
2008-03-31,26.533,26.533,25.781,25.981,79012,0
2008-04-01,25.998,27.518,25.998,27.284,89427,0
2008-04-02,27.138,28.913,27.138,28.613,149993,0
2008-04-03,28.313,29.173,28.27,28.932,117195,0
2008-04-04,29.138,29.535,28.622,29.056,109215,0
2008-04-07,29.219,30.017,29.219,29.447,59030,0
2008-04-08,29.4,30.514,29.4,30.33,105811,0
2008-04-09,30.56,30.722,29.715,29.908,115718,0
2008-04-10,29.78,30.731,29.724,30.706,121061,0
2008-04-11,30.295,30.577,28.685,29.022,123002,0
2008-04-14,29.003,29.447,28.83,29.074,102522,0
2008-04-15,28.985,32.348,28.985,32.041,283106,0
2008-04-16,32.06,32.457,31.663,32.096,276789,0
2008-04-17,32.012,32.855,31.961,32.622,145851,0
2008-04-18,32.812,33.1,32.422,32.847,97822,0
2008-04-21,32.404,32.928,31.671,32.348,135829,0
2008-04-22,32.259,32.694,31.481,31.977,103104,0
2008-04-23,32.123,32.123,31.235,31.736,179494,0
2008-04-24,33.354,35.281,33.108,34.675,500795,0
2008-04-25,34.837,34.837,34.358,34.684,248694,0
2008-04-28,35.218,38.085,34.754,37.233,458553,0
2008-04-29,37.086,37.086,35.822,36.284,275544,0
2008-04-30,36.465,37.086,34.837,35.767,280640,0
2008-05-01,35.995,36.185,34.846,35.199,121839,0
2008-05-02,35.705,36.638,35.661,36.322,287510,0
2008-05-05,36.61,37.624,36.322,37.224,152443,0
2008-05-06,36.647,38.555,36.647,37.868,235419,0
2008-05-07,37.903,38.103,37.044,37.114,127642,0
2008-05-08,37.188,38.066,36.991,37.903,148996,0
2008-05-09,37.984,39.722,37.695,39.343,207227,0
2008-05-12,39.397,39.512,37.822,38.871,219440,0
2008-05-13,38.79,40.111,38.393,39.82,190937,0
2008-05-14,39.847,40.528,39.262,39.27,165066,0
2008-05-15,39.414,39.794,39.081,39.314,241983,0
2008-05-16,39.82,40.348,39.314,40.03,193441,0
2008-05-19,40.039,40.302,39.633,39.82,168528,0
2008-05-20,40.002,40.581,39.18,39.768,190061,0
2008-05-21,40.33,40.699,39.811,40.065,310135,0
2008-05-22,40.166,40.302,39.414,39.722,192185,0
2008-05-23,39.406,39.548,36.737,37.435,320862,0
2008-05-27,37.096,38.438,37.096,38.247,138990,0
2008-05-28,38.202,38.202,37.315,37.858,101502,0
2008-05-29,37.723,38.112,36.927,37.07,129731,0
2008-05-30,37.578,38.022,37.124,37.435,143321,0
2008-06-02,38.519,41.994,38.519,41.874,470001,0
2008-06-03,42.971,43.493,41.686,43.258,866481,0
2008-06-04,43.866,43.866,42.119,42.599,259443,0
2008-06-05,43.284,44.173,43.016,43.711,236914,0
2008-06-06,44.183,45.078,42.689,42.743,140698,0
2008-06-09,43.513,45.186,42.734,44.634,217657,0
2008-06-10,44.362,44.808,42.617,43.265,125288,0
2008-06-11,43.422,43.513,42.644,43.135,106271,0
2008-06-12,43.161,43.595,42.626,42.943,81551,0
2008-06-13,43.035,43.65,42.609,43.567,96905,0
2008-06-16,43.675,44.435,42.98,44.091,138794,0
2008-06-17,43.567,44.723,43.548,44.489,135519,0
2008-06-18,44.57,45.141,43.757,45.087,104238,0
2008-06-19,45.204,46.225,44.517,45.114,134898,0
2008-06-20,45.141,45.79,44.41,44.967,214709,0
2008-06-23,45.531,47.448,45.141,46.877,125676,0
2008-06-24,46.588,47.574,44.679,44.842,137054,0
2008-06-25,45.465,45.465,42.662,45.151,205269,0
2008-06-26,45.114,45.503,43.955,44.305,94285,0
2008-06-27,44.463,45.511,43.955,44.315,440950,0
2008-06-30,44.333,45.394,44.208,44.274,175428,0
2008-07-01,44.324,45.095,43.328,44.201,244091,0
2008-07-02,44.934,45.032,42.653,43.107,225946,0
2008-07-03,42.743,42.852,41.16,41.35,80670,0
2008-07-07,41.252,41.252,37.469,38.888,336365,0
2008-07-08,38.509,38.664,36.991,37.839,267742,0
2008-07-09,37.839,39.362,37.839,38.085,135948,0
2008-07-10,37.713,39.28,37.114,38.906,102762,0
2008-07-11,38.039,39.945,37.94,39.884,126042,0
2008-07-14,39.983,41.042,38.871,39.928,167259,0
2008-07-15,39.343,40.33,38.628,38.727,128788,0
2008-07-16,39.443,40.978,38.924,40.339,164529,0
2008-07-17,40.861,41.16,39.099,40.047,289930,0
2008-07-18,40.047,40.852,38.637,38.845,178080,0
2008-07-21,38.808,39.295,38.039,39.043,240907,0
2008-07-22,38.456,39.352,37.839,38.229,187107,0
2008-07-23,38.744,38.744,35.741,36.629,139624,0
2008-07-24,37,38.175,35.397,36.322,222791,0
2008-07-25,35.741,39.254,35.741,37.243,310690,0
2008-07-28,37.868,40.174,37.315,39.089,384443,0
2008-07-29,39.855,41.136,39.17,39.605,175268,0
2008-07-30,40.275,40.419,38.871,40.139,173300,0
2008-07-31,39.641,40.139,38.247,40.121,160775,0
2008-08-01,39.918,40.403,38.293,39.955,95461,0
2008-08-04,39.785,40.111,38.356,38.871,137087,0
2008-08-05,38.303,38.953,35.903,36.331,260526,0
2008-08-06,36.114,36.846,34.846,36.746,195832,0
2008-08-07,36.865,37.839,36.293,36.764,121062,0
2008-08-08,36.202,36.6,35.59,36.028,67792,0
2008-08-11,36.085,36.718,35.236,36.494,104438,0
2008-08-12,36.728,37.142,35.941,36.901,96954,0
2008-08-13,37.497,39.207,36.963,38.862,118700,0
2008-08-14,38.5,38.971,37.489,38.247,143521,0
2008-08-15,38.68,38.799,36.392,37.597,196383,0
2008-08-18,37.886,37.886,36.028,36.34,127998,0
2008-08-19,36.175,37.667,36.028,36.799,108240,0
2008-08-20,37.161,38.428,36.312,37.984,80431,0
2008-08-21,38.066,38.981,38.066,38.122,93821,0
2008-08-22,38.103,38.781,37.742,38.311,65760,0
2008-08-25,38.211,38.438,37.035,37.57,57566,0
2008-08-26,37.94,39.025,37.94,38.781,84549,0
2008-08-27,38.971,41.36,38.971,40.737,174854,0
2008-08-28,40.727,41.35,39.116,40.267,180347,0
2008-08-29,40.293,40.419,38.483,38.962,140645,0
2008-09-02,38.962,38.962,35.407,35.515,157806,0
2008-09-03,35.253,36.185,34.014,34.312,207879,0
2008-09-04,33.797,34.594,33.537,33.607,129860,0
2008-09-05,34.177,34.177,32.548,33.207,164141,0
2008-09-08,34.159,34.322,32.212,32.313,91058,0
2008-09-09,32.212,32.357,30.204,30.376,151386,0
2008-09-10,30.45,31.573,29.854,31.235,123108,0
2008-09-11,31.092,31.191,29.908,30.876,74089,0
2008-09-12,31.036,31.888,30.386,31.481,89711,0
2008-09-15,30.822,31.109,29.308,29.535,61666,0
2008-09-16,29.705,31.444,27.599,31.417,131950,0
2008-09-17,31.427,31.625,29.391,29.59,149864,0
2008-09-18,30.133,30.989,28.305,29.608,186766,0
2008-09-19,30.767,35.281,28.677,35.036,557109,0
2008-09-22,35.081,36.114,33.564,35.553,196573,0
2008-09-23,35.506,35.506,33.768,33.923,117938,0
2008-09-24,34.241,35.09,34.104,34.232,114129,0
2008-09-25,34.312,34.927,33.697,34.367,80531,0
2008-09-26,34.149,34.149,33.09,33.933,98835,0
2008-09-29,33.072,33.072,29.854,30.466,200957,0
2008-09-30,30.577,31.905,30.295,31.182,157955,0
2008-10-01,30.612,31.254,29.862,31.026,77791,0
2008-10-02,30.56,30.757,28.116,28.576,170143,0
2008-10-03,28.75,30.357,27.437,27.536,69415,0
2008-10-06,26.813,26.86,22.77,23.312,294090,0
2008-10-07,23.682,24.996,21.287,21.636,228262,0
2008-10-08,21.394,22.127,17.794,19.494,459395,0
2008-10-09,19.549,20.246,17.014,17.042,292510,0
2008-10-10,16.735,16.735,14.537,16.138,369260,0
2008-10-13,17.014,19.369,16.202,19.297,283428,0
2008-10-14,20.437,21.314,18.5,18.978,382565,0
2008-10-15,18.555,19.782,17.143,17.487,146963,0
2008-10-16,18.183,19.7,17.152,19.468,187237,0
2008-10-17,18.582,19.891,17.596,18.263,245734,0
2008-10-20,18.707,20.535,18.455,20.264,189169,0
2008-10-21,19.594,21.485,19.594,20.229,175965,0
2008-10-22,19.992,20.191,18.272,18.933,216908,0
2008-10-23,18.996,19.857,17.883,18.156,278022,0
2008-10-24,16.752,16.862,14.62,14.726,361789,0
2008-10-27,14.519,16.636,14.03,15.388,347973,0
2008-10-28,15.83,15.957,14.61,15.957,188124,0
2008-10-29,16.255,16.627,15.162,15.857,325811,0
2008-10-30,16.501,16.852,15.487,16.798,209588,0
2008-10-31,16.528,18.092,16.048,17.83,225123,0
2008-11-03,18.564,18.564,16.175,16.583,188689,0
2008-11-04,17.279,17.279,16.32,16.862,158855,0
2008-11-05,16.382,16.611,15.406,15.532,198927,0
2008-11-06,15.458,16.102,15.017,15.433,321252,0
2008-11-07,15.579,15.686,14.62,15.181,304558,0
2008-11-10,15.651,16.175,14.7,14.962,376156,0
2008-11-11,14.62,15.036,13.434,13.897,246697,0
2008-11-12,13.625,14.057,12.147,12.156,200241,0
2008-11-13,12.239,13.922,11.554,13.841,258515,0
2008-11-14,13.388,13.388,12.084,12.11,241892,0
2008-11-17,11.939,12.909,11.87,12.221,266263,0
2008-11-18,12.376,12.953,11.726,12.376,247562,0
2008-11-19,12.301,12.301,11.061,11.088,207340,0
2008-11-20,10.902,10.902,9.3904,9.4994,207673,0
2008-11-21,9.762,10.522,9.0918,10.478,284661,0
2008-11-24,10.701,11.508,9.978,11.397,277627,0
2008-11-25,11.607,11.735,11.061,11.735,206712,0
2008-11-26,11.554,13.179,11.397,13.126,131378,0
2008-11-28,12.757,13.217,12.367,13.035,67711,0
2008-12-01,12.639,12.666,9.1999,9.2181,437455,0
2008-12-02,9.525,10.094,9.0728,10.068,595631,0
2008-12-03,9.952,10.99,9.1186,10.936,230265,0
2008-12-04,10.802,11.035,9.952,10.094,138891,0
2008-12-05,9.952,10.268,9.308,10.103,142425,0
2008-12-08,10.084,11.243,9.787,11.108,155254,0
2008-12-09,10.884,11.862,10.496,10.766,133519,0
2008-12-10,10.961,11.843,10.929,11.544,89453,0
2008-12-11,11.763,12.483,10.944,11.518,126143,0
2008-12-12,11.079,11.939,10.936,11.763,98381,0
2008-12-15,11.984,12.102,11.233,11.334,134765,0
2008-12-16,11.562,12.483,11.28,12.412,160034,0
2008-12-17,12.412,12.666,12.102,12.301,104528,0
2008-12-18,12.467,12.82,11.127,11.537,124273,0
2008-12-19,11.664,12.376,11.172,12.301,293394,0
2008-12-22,12.274,12.349,11,11.444,117825,0
2008-12-23,11.562,11.905,11.308,11.316,100284,0
2008-12-24,11.28,11.682,11.28,11.362,30675,0
2008-12-26,11.397,12.274,11.371,12.221,51543,0
2008-12-29,12.32,12.558,11.93,12.257,82119,0
2008-12-30,12.32,12.32,11.625,12.12,74165,0
2008-12-31,11.922,13.234,11.922,13.035,119793,0
2009-01-02,13.225,13.948,13.117,13.744,79499,0
2009-01-05,13.744,14.474,13.443,14.211,72933,0
2009-01-06,14.464,15.289,14.356,14.735,87749,0
2009-01-07,14.547,14.898,13.897,14.692,69702,0
2009-01-08,14.547,15.107,14.192,14.988,102064,0
2009-01-09,14.988,14.988,13.388,13.397,124745,0
2009-01-12,13.242,13.242,12.248,12.54,63590,0
2009-01-13,12.477,12.945,12.221,12.891,47341,0
2009-01-14,12.629,12.837,11.826,12.12,85222,0
2009-01-15,12.102,12.502,11.325,12.467,83162,0
2009-01-16,12.639,12.666,11.415,11.834,98279,0
2009-01-20,11.654,11.93,10.585,10.692,130519,0
2009-01-21,10.99,11.913,10.845,11.843,108005,0
2009-01-22,11.664,11.744,10.944,11.061,64631,0
2009-01-23,10.845,11.499,10.595,11.069,107523,0
2009-01-26,11.252,11.957,11,11.562,70117,0
2009-01-27,11.554,12.174,11.397,11.753,35167,0
2009-01-28,11.816,12.531,11.753,12.412,52022,0
2009-01-29,12.184,12.512,11.508,11.58,63416,0
2009-01-30,11.771,12.32,11.272,11.389,44858,0
2009-02-02,11.224,11.571,10.961,11.035,55374,0
2009-02-03,11.154,11.435,11.098,11.379,106996,0
2009-02-04,11.415,11.461,10.819,10.884,75829,0
2009-02-05,10.855,11.117,10.721,10.919,151928,0
2009-02-06,10.819,11.325,10.811,10.952,227697,0
2009-02-09,10.981,11.444,10.855,11.108,235702,0
2009-02-10,11.079,11.425,10.766,10.884,140069,0
2009-02-11,10.919,11.272,10.268,10.349,123394,0
2009-02-12,10.203,10.711,9.952,10.566,66469,0
2009-02-13,10.576,10.99,10.33,10.376,63747,0
2009-02-17,10.121,10.303,10.04,10.166,107043,0
2009-02-18,10.349,10.349,9.734,9.969,55141,0
2009-02-19,10.121,10.294,10.005,10.121,32722,0
2009-02-20,10.068,10.068,9.1281,9.4533,86149,0
2009-02-23,9.1818,9.4434,8.1414,8.2682,172423,0
2009-02-24,8.3136,8.9017,8.2862,8.8473,109878,0
2009-02-25,8.8108,8.9465,8.2774,8.4222,212337,0
2009-02-26,8.585,8.5938,7.9334,8.1054,197239,0
2009-02-27,7.8702,8.3677,7.5264,8.0149,162484,0
2009-03-02,7.7708,7.8068,7.0832,7.1102,108551,0
2009-03-03,7.255,7.3186,6.1513,6.2601,286518,0
2009-03-04,6.4771,6.8479,6.3147,6.6399,417639,0
2009-03-05,6.5945,6.821,6.3504,6.495,169919,0
2009-03-06,6.3685,6.4408,4.8577,4.9213,352337,0
2009-03-09,5.4277,5.4277,4.4508,4.6678,371561,0
2009-03-10,4.7855,4.8759,4.4782,4.8487,508910,0
2009-03-11,4.9121,5.3734,4.8577,5.2468,119217,0
2009-03-12,5.2651,5.88,5.0932,5.7895,147082,0
2009-03-13,5.9523,5.9523,5.4367,5.7443,157424,0
2009-03-16,5.7172,6.3866,5.5996,5.88,181568,0
2009-03-17,5.9072,6.6129,5.88,6.4408,186395,0
2009-03-18,6.4318,6.4408,6.0971,6.2506,237438,0
2009-03-19,6.4318,7.4362,6.3504,7.3814,167799,0
2009-03-20,7.246,7.4543,7.2099,7.246,225121,0
2009-03-23,7.3367,8.1414,7.3094,8.1325,131574,0
2009-03-24,8.0511,8.1146,7.3814,7.4629,121878,0
2009-03-25,7.5174,7.6983,7.2368,7.499,169252,0
2009-03-26,7.6804,7.9155,7.4454,7.8702,100457,0
2009-03-27,7.5896,7.8068,7.2368,7.2368,120616,0
2009-03-30,7.0196,7.5264,6.9656,7.4904,285525,0
2009-03-31,7.5987,7.6892,7.246,7.246,147796,0
2009-04-01,7.1649,7.6442,6.8842,7.3997,104952,0
2009-04-02,7.6442,7.8974,7.5537,7.6892,182160,0
2009-04-03,7.6892,8.1869,7.499,8.1686,121857,0
2009-04-06,8.0511,8.0511,7.3997,7.6983,81171,0
2009-04-07,7.5356,7.7977,7.4362,7.7434,79127,0
2009-04-08,7.7977,7.8519,7.4629,7.7345,52031,0
2009-04-09,7.9155,8.2591,7.9066,8.2048,142078,0
2009-04-13,7.9969,8.1054,7.3454,7.8612,140278,0
2009-04-14,7.7526,8.0781,7.5448,8.024,153977,0
2009-04-15,8.024,8.3769,7.9155,8.3315,125843,0
2009-04-16,8.413,8.5395,8.1414,8.4673,134166,0
2009-04-17,8.4401,9.617,8.25,9.1281,223449,0
2009-04-20,9.037,9.037,7.9245,7.9516,186919,0
2009-04-21,7.9245,8.9828,7.7434,8.7206,140938,0
2009-04-22,8.5669,8.9017,8.3677,8.5126,160114,0
2009-04-23,8.8019,10.449,8.7386,10.203,447991,0
2009-04-24,10.376,10.845,10.268,10.623,235739,0
2009-04-27,10.349,10.776,10.103,10.531,147975,0
2009-04-28,10.396,11.598,9.853,11.334,201740,0
2009-04-29,11.308,12.193,11.298,12.074,179620,0
2009-04-30,12.156,12.962,11.644,11.709,270523,0
2009-05-01,11.735,12.483,11.308,12.284,209380,0
2009-05-04,12.586,13.434,12.502,13.36,252901,0
2009-05-05,13.351,14.229,13.351,14.021,323519,0
2009-05-06,14.238,14.445,13.578,14.13,251915,0
2009-05-07,14.445,15.017,13.779,14.257,252855,0
2009-05-08,14.474,15.785,14.267,15.749,190790,0
2009-05-11,15.226,15.66,14.501,14.537,130920,0
2009-05-12,14.638,14.926,13.831,14.13,248833,0
2009-05-13,13.878,14.347,13.451,13.561,169696,0
2009-05-14,13.533,14.79,13.443,14.337,232558,0
2009-05-15,14.393,14.657,13.488,13.488,248634,0
2009-05-18,13.606,15.027,13.443,14.726,224973,0
2009-05-19,14.717,14.952,14.375,14.826,129232,0
2009-05-20,14.962,15.651,14.628,14.771,171898,0
2009-05-21,14.483,14.717,13.616,14.13,125456,0
2009-05-22,14.202,14.692,13.606,13.669,164576,0
2009-05-26,13.542,15.369,13.425,15.307,163681,0
2009-05-27,15.244,15.315,13.805,13.958,191666,0
2009-05-28,14.175,14.429,13.715,14.202,120063,0
2009-05-29,14.474,14.726,14.149,14.384,162265,0
2009-06-01,14.7,15.307,14.6,15.017,114411,0
2009-06-02,14.881,15.027,14.692,14.888,140249,0
2009-06-03,14.657,14.657,13.616,13.913,89024,0
2009-06-04,14.093,14.33,13.986,14.202,78078,0
2009-06-05,14.402,14.763,14.202,14.464,105276,0
2009-06-08,14.402,14.564,14.112,14.365,77536,0
2009-06-09,14.564,14.845,14.393,14.665,104240,0
2009-06-10,14.888,15.244,14.464,15.191,129982,0
2009-06-11,15.191,15.506,14.935,14.981,77722,0
2009-06-12,14.906,15.27,14.61,14.981,91352,0
2009-06-15,14.717,14.935,14.175,14.464,94902,0
2009-06-16,14.638,15.064,13.796,13.805,95307,0
2009-06-17,13.823,13.948,12.846,13.597,145832,0
2009-06-18,13.397,13.686,13.035,13.47,109523,0
2009-06-19,13.744,14.184,13.406,13.779,190416,0
2009-06-22,13.351,13.496,11.471,11.518,209668,0
2009-06-23,11.691,12.367,11.625,11.771,190368,0
2009-06-24,11.957,12.794,11.797,12.747,176162,0
2009-06-25,12.683,13.415,12.666,13.234,134458,0
2009-06-26,13.018,13.888,12.666,13.763,665080,0
2009-06-29,13.771,14.519,13.686,13.888,124780,0
2009-06-30,14.012,14.501,13.841,14.32,92822,0
2009-07-01,14.429,15.064,14.248,14.285,102922,0
2009-07-02,13.771,13.771,13.208,13.297,114155,0
2009-07-06,13.117,13.305,12.999,13.217,163770,0
2009-07-07,13.26,13.388,13.081,13.117,130805,0
2009-07-08,13.133,13.351,12.339,12.767,130029,0
2009-07-09,12.945,12.945,12.138,12.248,123024,0
2009-07-10,11.975,12.594,11.763,12.349,67418,0
2009-07-13,12.385,12.99,11.834,12.962,75413,0
2009-07-14,13.108,13.162,12.747,13.108,63832,0
2009-07-15,13.479,13.897,13.36,13.897,89757,0
2009-07-16,13.724,14.238,13.379,14.03,111297,0
2009-07-17,14.066,14.6,13.976,14.192,96659,0
2009-07-20,14.438,15.433,14.202,15.307,157603,0
2009-07-21,15.516,15.596,14.665,15.116,93640,0
2009-07-22,14.873,15.125,14.582,14.808,73907,0
2009-07-23,14.573,15.046,14.393,14.926,112032,0
2009-07-24,14.7,14.7,13.57,13.922,147757,0
2009-07-27,13.868,14.906,13.686,14.591,244162,0
2009-07-28,14.412,14.735,13.922,14.393,108860,0
2009-07-29,14.057,14.084,12.82,12.981,274117,0
2009-07-30,13.162,13.26,12.666,13.126,206893,0
2009-07-31,13.018,13.552,12.999,13.117,133031,0
2009-08-03,13.425,13.66,12.863,13.506,128349,0
2009-08-04,13.388,13.652,13.133,13.217,145293,0
2009-08-05,13.217,13.351,13.081,13.152,81995,0
2009-08-06,13.189,13.297,12.729,12.82,91762,0
2009-08-07,13.098,13.434,12.212,13.098,97204,0
2009-08-10,13.026,13.035,12.747,13.009,77060,0
2009-08-11,12.872,13.36,12.629,12.803,96345,0
2009-08-12,12.854,13.333,12.7,12.999,97269,0
2009-08-13,13.133,13.434,12.918,13.217,45178,0
2009-08-14,13.179,13.388,12.558,12.854,82374,0
2009-08-17,12.483,12.7,12.412,12.531,88227,0
2009-08-18,12.647,12.683,12.512,12.675,101810,0
2009-08-19,12.477,12.775,12.429,12.72,91367,0
2009-08-20,12.72,12.837,12.467,12.767,88803,0
2009-08-21,13.035,13.542,12.611,13.479,116677,0
2009-08-24,13.552,13.986,13.496,13.813,151352,0
2009-08-25,13.813,14.221,13.686,13.878,249644,0
2009-08-26,13.696,13.868,13.351,13.813,68721,0
2009-08-27,13.686,13.913,13.269,13.686,69123,0
2009-08-28,13.868,13.904,13.425,13.705,54894,0
2009-08-31,13.479,13.578,13.126,13.542,108511,0
2009-09-01,13.388,13.787,12.891,13.009,95594,0
2009-09-02,12.99,13.26,12.872,13.081,63586,0
2009-09-03,13.152,13.57,13.117,13.425,137019,0
2009-09-04,13.425,14.03,13.234,13.948,106186,0
2009-09-08,14.202,14.881,13.931,14.854,292814,0
2009-09-09,14.818,16.039,14.591,16.02,170646,0
2009-09-10,16.01,16.229,15.478,16.202,130141,0
2009-09-11,16.209,17.06,15.739,16.51,106550,0
2009-09-14,16.338,16.798,15.516,16.78,70286,0
2009-09-15,16.771,16.97,16.284,16.817,78877,0
2009-09-16,16.898,17.477,16.518,17.441,82153,0
2009-09-17,17.441,17.578,17.032,17.441,87827,0
2009-09-18,17.532,18.012,17.206,17.621,146979,0
2009-09-21,17.315,17.947,17.023,17.631,97725,0
2009-09-22,17.874,18.682,17.604,18.237,109344,0
2009-09-23,18.329,18.589,17.596,17.596,65522,0
2009-09-24,17.719,17.719,16.636,16.752,82967,0
2009-09-25,16.611,16.934,16.255,16.338,70817,0
2009-09-28,16.373,17.569,16.192,17.405,58787,0
2009-09-29,17.378,17.532,16.898,17.06,40347,0
2009-09-30,17.134,17.134,16.32,16.952,78261,0
2009-10-01,16.952,17.069,16.129,16.129,78042,0
2009-10-02,15.865,16.401,15.66,16.058,68707,0
2009-10-05,16.12,16.429,15.847,16.311,87771,0
2009-10-06,16.51,17.134,16.138,17.051,77807,0
2009-10-07,16.962,17.271,16.962,17.023,42576,0
2009-10-08,17.161,17.271,16.862,17.006,88510,0
2009-10-09,16.943,17.46,16.789,16.988,61746,0
2009-10-12,17.262,17.262,16.761,16.842,34343,0
2009-10-13,16.862,17.169,16.645,17.152,65113,0
2009-10-14,17.36,17.36,16.752,16.789,82056,0
2009-10-15,16.681,17.143,16.255,17.115,54485,0
2009-10-16,17.014,17.143,16.681,17.088,50030,0
2009-10-19,17.125,17.215,16.842,17.032,23742,0
2009-10-20,16.98,17.032,16.166,16.601,31564,0
2009-10-21,16.492,16.952,15.957,16.111,77140,0
2009-10-22,16.029,17.106,15.875,16.862,72770,0
2009-10-23,17.477,18.707,17.178,17.757,161541,0
2009-10-26,17.766,18.51,17.587,17.883,79150,0
2009-10-27,18.021,18.401,17.729,17.938,62967,0
2009-10-28,18.045,18.291,17.243,17.36,98459,0
2009-10-29,17.658,18.492,17.432,18.272,61753,0
2009-10-30,18.064,18.366,17.224,17.296,112454,0
2009-11-02,17.414,17.901,16.12,16.917,88387,0
2009-11-03,16.78,17.64,16.466,17.37,64891,0
2009-11-04,17.515,17.803,17.325,17.395,68512,0
2009-11-05,17.532,18.546,17.37,18.518,76150,0
2009-11-06,18.254,18.707,18.092,18.672,61393,0
2009-11-09,18.804,19.46,18.804,19.261,62640,0
2009-11-10,19.169,19.453,18.698,19.07,43272,0
2009-11-11,19.225,19.829,19.033,19.692,74115,0
2009-11-12,19.7,19.745,18.95,19.141,65471,0
2009-11-13,19.189,19.189,18.546,19.052,45126,0
2009-11-16,19.234,19.901,19.234,19.656,48991,0
2009-11-17,19.586,20.482,19.326,20.355,81345,0
2009-11-18,20.338,20.464,19.425,19.966,34476,0
2009-11-19,19.792,20.401,19.052,19.242,55041,0
2009-11-20,19.005,19.619,18.374,18.725,46623,0
2009-11-23,18.996,20.552,18.996,19.503,61962,0
2009-11-24,19.406,19.811,19.316,19.72,29087,0
2009-11-25,19.865,20.328,19.586,20.083,59329,0
2009-11-27,19.207,19.477,18.319,18.933,24637,0
2009-11-30,18.897,19.975,18.138,19.891,87867,0
2009-12-01,20.201,20.338,19.539,20.246,64981,0
2009-12-02,20.211,20.626,19.619,19.692,72876,0
2009-12-03,19.857,20.32,19.52,19.638,70720,0
2009-12-04,20.144,20.716,19.865,20.301,52483,0
2009-12-07,20.238,20.689,20.073,20.328,26131,0
2009-12-08,20.073,20.437,19.619,19.984,25158,0
2009-12-09,19.901,20.092,19.15,19.558,74654,0
2009-12-10,19.612,19.848,18.923,19.316,37416,0
2009-12-11,19.586,19.638,18.978,19.141,43812,0
2009-12-14,19.271,19.271,18.804,19.087,60565,0
2009-12-15,19.061,19.453,18.986,19.15,70705,0
2009-12-16,19.342,19.342,19.061,19.225,35561,0
2009-12-17,19.107,19.251,18.447,18.698,50632,0
2009-12-18,18.933,18.942,18.109,18.329,293563,0
2009-12-21,18.419,19.215,18.101,18.546,87129,0
2009-12-22,18.528,19.443,18.528,19.16,55083,0
2009-12-23,19.342,19.52,18.95,19.369,33398,0
2009-12-24,19.52,19.539,19.179,19.415,10922,0
2009-12-28,19.71,19.71,19.061,19.289,20068,0
2009-12-29,19.261,19.36,18.923,19.326,22570,0
2009-12-30,19.16,19.207,18.564,19.207,36754,0
2009-12-31,19.251,19.72,18.996,19.024,42610,0
2010-01-04,19.435,19.883,19.28,19.865,50407,0
2010-01-05,19.857,20.046,19.656,19.848,65233,0
2010-01-06,19.801,19.992,19.558,19.754,37640,0
2010-01-07,19.638,20.027,19.215,19.901,50237,0
2010-01-08,19.865,20.126,19.52,19.577,46290,0
2010-01-11,19.801,19.801,18.778,19.477,30451,0
2010-01-12,19.351,19.351,18.682,18.814,44100,0
2010-01-13,18.923,19.189,18.672,18.915,47210,0
2010-01-14,18.933,19.764,18.761,19.53,46543,0
2010-01-15,19.619,19.675,18.725,19.015,51523,0
2010-01-19,19.005,19.316,18.743,19.179,38555,0
2010-01-20,18.996,19.097,18.138,18.356,57039,0
2010-01-21,18.338,18.537,17.784,17.892,68263,0
2010-01-22,17.892,18.263,17.46,17.658,49196,0
2010-01-25,17.839,18.092,16.718,16.97,85471,0
2010-01-26,16.952,17.152,16.744,16.78,42221,0
2010-01-27,16.636,17.197,16.475,17.006,41617,0
2010-01-28,17.042,17.042,16.093,16.382,145834,0
2010-01-29,16.574,16.888,15.506,15.795,89459,0
2010-02-01,15.289,16.364,15.289,15.776,80038,0
2010-02-02,15.865,16.475,15.776,16.401,114241,0
2010-02-03,16.392,16.627,16.202,16.311,42051,0
2010-02-04,16.237,16.284,15.378,15.551,103660,0
2010-02-05,15.56,15.923,15.152,15.487,51287,0
2010-02-08,15.423,15.468,15.107,15.116,59759,0
2010-02-09,15.27,15.839,15.162,15.795,33832,0
2010-02-10,15.669,15.974,15.341,15.804,55428,0
2010-02-11,15.696,16.247,15.696,16.229,24273,0
2010-02-12,15.974,16.156,15.441,15.633,71960,0
2010-02-16,15.776,16.347,15.541,16.32,35374,0
2010-02-17,16.466,16.537,15.839,16.192,44509,0
2010-02-18,16.129,16.852,16.129,16.789,30230,0
2010-02-19,16.709,16.709,16.338,16.62,111831,0
2010-02-22,16.727,16.744,16.192,16.448,51997,0
2010-02-23,16.419,16.466,16.02,16.255,57488,0
2010-02-24,16.255,16.255,15.181,16.138,33089,0
2010-02-25,15.83,16.175,15.441,15.615,70017,0
2010-02-26,15.678,18.254,15.678,18.045,166494,0
2010-03-01,18.128,18.654,17.649,18.147,64654,0
2010-03-02,18.202,19.71,17.984,19.7,80072,0
2010-03-03,19.7,19.901,18.942,19.043,94795,0
2010-03-04,19.07,19.207,18.319,18.564,30854,0
2010-03-05,18.607,19.443,18.419,19.251,41524,0
2010-03-08,19.307,19.425,18.734,19.07,37615,0
2010-03-09,19.024,19.234,18.401,18.698,39881,0
2010-03-10,18.626,18.804,18.003,18.282,68633,0
2010-03-11,18.083,18.5,18.021,18.482,29876,0
2010-03-12,18.564,19.141,18.03,18.707,48060,0
2010-03-15,18.743,18.841,17.784,18.083,29504,0
2010-03-16,18.22,18.401,17.865,18.003,13849,0
2010-03-17,18.101,18.859,18.101,18.564,62048,0
2010-03-18,18.482,18.698,17.757,17.993,19690,0
2010-03-19,18.147,18.438,17.315,18.393,84766,0
2010-03-22,18.202,18.95,18.202,18.796,89566,0
2010-03-23,18.752,18.752,17.551,18.166,53098,0
2010-03-24,17.892,17.92,17.739,17.803,37229,0
2010-03-25,17.883,17.974,17.197,17.262,40273,0
2010-03-26,17.395,17.957,16.998,17.069,19663,0
2010-03-29,17.178,17.621,17.069,17.541,29788,0
2010-03-30,17.621,17.874,16.998,17.865,31218,0
2010-03-31,17.784,20.626,17.784,19.675,425198,0
2010-04-01,19.927,20.056,18.465,18.786,147069,0
2010-04-05,18.923,20.301,18.263,19.918,146226,0
2010-04-06,19.7,20.292,19.225,19.992,76687,0
2010-04-07,19.839,20.046,19.242,19.629,68500,0
2010-04-08,19.486,19.71,18.814,19.586,44260,0
2010-04-09,19.52,19.619,18.959,19.316,29516,0
2010-04-12,19.425,19.53,18.915,19.316,339794,0
2010-04-13,18.95,19.215,18.725,18.996,46402,0
2010-04-14,19.189,19.307,18.95,19.15,75772,0
2010-04-15,19.07,19.261,18.906,18.915,41850,0
2010-04-16,18.887,18.978,18.228,18.636,70911,0
2010-04-19,18.475,18.537,17.631,18.291,128795,0
2010-04-20,18.366,19.207,18.101,19.16,69441,0
2010-04-21,19.107,19.16,18.69,19.15,45211,0
2010-04-22,19.638,21.538,19.197,21.333,145575,0
2010-04-23,22.393,23.147,21.977,23.055,138951,0
2010-04-26,23.132,25.096,23.087,23.937,147353,0
2010-04-27,23.728,23.865,22.173,22.371,107924,0
2010-04-28,22.78,22.798,22.352,22.798,86727,0
2010-04-29,23.106,23.249,22.488,23.187,53830,0
2010-04-30,23.258,23.258,21.493,21.683,145049,0
2010-05-03,21.611,21.963,20.924,21.756,84136,0
2010-05-04,21.447,21.664,20.626,21.241,140921,0
2010-05-05,20.735,20.979,20.191,20.301,73756,0
2010-05-06,20.144,20.41,17.938,18.672,100719,0
2010-05-07,18.465,19.024,17.839,18.841,171462,0
2010-05-10,19.396,20.027,19.132,19.848,70571,0
2010-05-11,19.848,20.735,19.586,19.946,53633,0
2010-05-12,19.966,21.324,19.966,21.205,62927,0
2010-05-13,21.032,21.15,20.11,20.886,73538,0
2010-05-14,20.643,20.886,19.15,19.937,102446,0
2010-05-17,20.056,20.144,18.906,19.774,56567,0
2010-05-18,20.164,20.429,18.95,19.005,88651,0
2010-05-19,18.878,19.141,18.174,18.383,63688,0
2010-05-20,18.092,18.092,16.862,17.014,95863,0
2010-05-21,16.681,17.947,16.611,17.784,101772,0
2010-05-24,17.821,17.938,17.079,17.188,49461,0
2010-05-25,16.556,17.143,16.138,16.926,85436,0
2010-05-26,17.125,17.306,16.718,16.835,63136,0
2010-05-27,17.414,17.695,16.907,17.315,95282,0
2010-05-28,17.169,17.432,16.373,16.528,61100,0
2010-06-01,16.237,16.237,14.709,14.744,226351,0
2010-06-02,14.863,16.02,14.554,16.02,97182,0
2010-06-03,15.66,16.001,15.162,15.894,120075,0
2010-06-04,15.125,15.885,14.573,14.62,100574,0
2010-06-07,14.675,15.064,13.966,14.004,71580,0
2010-06-08,14.047,14.121,12.828,13.269,84185,0
2010-06-09,13.434,14.14,13.26,13.351,84566,0
2010-06-10,13.696,14.257,13.305,14.229,49217,0
2010-06-11,14.057,15.45,14.057,15.441,95647,0
2010-06-14,15.696,16.111,15.378,15.812,168646,0
2010-06-15,16.093,16.438,15.847,16.357,57178,0
2010-06-16,16.202,16.448,15.957,16.166,80766,0
2010-06-17,16.33,16.654,15.913,16.265,66072,0
2010-06-18,16.364,18.012,15.967,17.006,291665,0
2010-06-21,17.432,17.432,15.865,16.058,65956,0
2010-06-22,16.102,16.284,15.152,15.172,59758,0
2010-06-23,15.089,15.162,14.781,14.916,53307,0
2010-06-24,14.726,15.27,14.393,14.854,57368,0
2010-06-25,14.988,15.642,14.628,15.596,382640,0
2010-06-28,15.506,15.713,15.055,15.152,47966,0
2010-06-29,14.781,14.781,14.074,14.202,58932,0
2010-06-30,14.201,14.908,13.984,14.036,57460,0
2010-07-01,14.038,14.906,13.57,14.445,71771,0
2010-07-02,14.547,14.547,13.86,13.995,41895,0
2010-07-06,14.337,14.554,13.561,13.616,66922,0
2010-07-07,13.625,14.384,13.488,14.365,98216,0
2010-07-08,14.62,14.926,14.184,14.854,92279,0
2010-07-09,14.854,15.08,14.675,15.046,48888,0
2010-07-12,14.926,15.487,14.888,14.916,41752,0
2010-07-13,15.27,16.166,15.017,16.01,62208,0
2010-07-14,15.875,16.255,15.587,15.967,44628,0
2010-07-15,15.678,16.654,15.216,15.721,73106,0
2010-07-16,15.587,15.587,14.445,14.445,80541,0
2010-07-19,14.564,14.981,14.184,14.906,56044,0
2010-07-20,14.726,15.162,14.564,15.064,63059,0
2010-07-21,15.152,15.369,14.7,14.709,36250,0
2010-07-22,14.971,15.396,14.935,15.162,65891,0
2010-07-23,15.027,15.839,14.988,15.56,87853,0
2010-07-26,15.56,15.904,15.331,15.605,100828,0
2010-07-27,15.822,16.029,15.441,15.839,43238,0
2010-07-28,15.795,16.001,15.579,15.713,54751,0
2010-07-29,15.865,16.192,15.766,16.029,72856,0
2010-07-30,15.651,16.574,14.998,16.247,132142,0
2010-08-02,16.645,16.654,16.058,16.265,75952,0
2010-08-03,16.148,16.752,15.948,16.247,114196,0
2010-08-04,16.364,16.771,16.301,16.69,76332,0
2010-08-05,16.547,16.645,16.029,16.084,46026,0
2010-08-06,15.83,16.192,15.369,16.058,55232,0
2010-08-09,16.237,16.364,16.02,16.284,73582,0
2010-08-10,16.001,16.001,15.26,15.433,101213,0
2010-08-11,15.017,15.162,14.13,14.202,154725,0
2010-08-12,13.805,14.6,13.805,14.257,143131,0
2010-08-13,14.167,15.36,14.167,14.926,112672,0
2010-08-16,14.771,15.253,14.529,14.781,101934,0
2010-08-17,15.064,15.235,14.675,15.125,86576,0
2010-08-18,15.055,15.143,14.7,14.836,27174,0
2010-08-19,14.709,14.873,13.868,13.931,73041,0
2010-08-20,13.888,14.057,13.36,13.888,98751,0
2010-08-23,13.94,14.32,13.397,13.415,43888,0
2010-08-24,13.089,14.021,13.089,13.578,62805,0
2010-08-25,13.461,14.221,13.379,13.813,78205,0
2010-08-26,13.86,14.13,13.542,13.606,51710,0
2010-08-27,13.868,14.074,13.425,14.047,66671,0
2010-08-30,13.913,14.03,13.488,13.506,41636,0
2010-08-31,13.558,13.811,13.31,13.457,51401,0
2010-09-01,13.796,14.347,13.796,14.121,72733,0
2010-09-02,14.103,14.257,13.696,14.047,40765,0
2010-09-03,14.267,14.267,13.888,14.121,39271,0
2010-09-07,14.012,14.093,13.771,13.904,35012,0
2010-09-08,14.004,14.375,13.831,13.986,33234,0
2010-09-09,14.238,14.402,13.841,14.074,28794,0
2010-09-10,14.103,14.464,13.958,14.229,40086,0
2010-09-13,14.365,14.735,14.14,14.347,55479,0
2010-09-14,14.238,14.464,14.121,14.211,47777,0
2010-09-15,14.084,14.167,13.897,14.057,88716,0
2010-09-16,13.986,14.276,13.931,14.167,198441,0
2010-09-17,14.365,14.79,14.221,14.709,114999,0
2010-09-20,14.717,16.41,14.564,16.148,216179,0
2010-09-21,16.102,16.166,15.615,15.847,112289,0
2010-09-22,15.804,16.237,15.605,15.696,43308,0
2010-09-23,15.605,15.904,15.341,15.615,49703,0
2010-09-24,15.857,15.932,15.651,15.804,48793,0
2010-09-27,15.847,16.448,15.812,16.202,66237,0
2010-09-28,16.301,16.33,15.904,16.202,100597,0
2010-09-29,16.076,16.492,15.839,16.41,92769,0
2010-09-30,16.63,16.674,16.06,16.469,54343,0
2010-10-01,16.69,16.69,16.293,16.338,32630,0
2010-10-04,16.419,16.825,16.301,16.429,65746,0
2010-10-05,16.727,17.469,16.69,17.414,70026,0
2010-10-06,17.423,17.757,17.233,17.541,61533,0
2010-10-07,17.685,17.813,17.342,17.551,261964,0
2010-10-08,17.613,18.942,17.46,18.868,163186,0
2010-10-11,18.868,19.728,18.429,19.453,97497,0
2010-10-12,19.425,20.008,18.859,19.754,136303,0
2010-10-13,19.909,20.706,19.909,20.609,91744,0
2010-10-14,20.661,21.078,20.508,20.895,117632,0
2010-10-15,21.142,21.557,19.811,20.264,185184,0
2010-10-18,20.273,20.671,20.008,20.544,43824,0
2010-10-19,20.073,20.355,19.005,19.378,83970,0
2010-10-20,19.577,20.164,19.425,19.966,48553,0
2010-10-21,20.201,20.706,19.549,20.092,80020,0
2010-10-22,20.246,20.535,19.918,20.535,45714,0
2010-10-25,20.689,21.259,20.535,20.796,68198,0
2010-10-26,20.599,21.087,20.561,20.95,45242,0
2010-10-27,20.822,21.394,20.822,21.353,70134,0
2010-10-28,21.62,21.62,20.517,20.924,84069,0
2010-10-29,20.988,21.606,20.452,20.66,98185,0
2010-11-01,20.804,21.42,20.056,20.517,52828,0
2010-11-02,20.822,21.124,20.517,20.822,86654,0
2010-11-03,20.813,21.014,20.429,20.735,57639,0
2010-11-04,21.368,22.615,21.368,22.578,176250,0
2010-11-05,22.435,22.996,22.065,22.878,48608,0
2010-11-08,22.896,23.974,22.896,23.928,60148,0
2010-11-09,23.974,24.245,23.419,23.756,83612,0
2010-11-10,23.857,23.901,23.465,23.582,107138,0
2010-11-11,23.249,23.535,23.168,23.339,83800,0
2010-11-12,22.98,23.142,22.397,22.415,53731,0
2010-11-15,22.615,22.859,22.371,22.607,34611,0
2010-11-16,22.289,22.478,21.437,21.574,69251,0
2010-11-17,21.664,21.937,21.287,21.411,33411,0
2010-11-18,21.857,22.155,21.557,21.955,59408,0
2010-11-19,21.937,22.688,21.674,22.488,233094,0
2010-11-22,22.325,22.706,22.108,22.641,41143,0
2010-11-23,22.335,23.518,22.046,23.249,85717,0
2010-11-24,23.492,24.2,23.492,24.152,83901,0
2010-11-26,23.873,24.171,23.535,23.901,40159,0
2010-11-29,23.782,24.38,23.419,24.252,43746,0
2010-11-30,23.954,24.417,23.699,24.209,70032,0
2010-12-01,24.425,24.878,24.109,24.504,178675,0
2010-12-02,24.512,26.669,24.512,26.642,123606,0
2010-12-03,26.36,27.591,25.726,27.402,86527,0
2010-12-06,27.284,27.338,26.298,27.092,67210,0
2010-12-07,27.374,27.643,27.012,27.157,75611,0
2010-12-08,27.185,27.185,26.308,26.317,66917,0
2010-12-09,26.75,26.895,26.036,26.146,152815,0
2010-12-10,26.308,27.167,26.224,26.949,50193,0
2010-12-13,27.138,27.256,26.405,26.533,50007,0
2010-12-14,26.65,26.913,26.431,26.595,29431,0
2010-12-15,27.147,27.411,25.816,25.918,121910,0
2010-12-16,25.991,27.08,25.395,26.925,102693,0
2010-12-17,26.885,27.003,25.825,25.853,130813,0
2010-12-20,25.438,26.431,25.428,26.036,81930,0
2010-12-21,26.118,26.93,26.054,26.431,45123,0
2010-12-22,26.586,26.959,25.816,26.55,46811,0
2010-12-23,26.497,26.75,25.981,26.696,28154,0
2010-12-27,26.669,27.003,25.998,26.885,38904,0
2010-12-28,26.86,27.365,26.36,27.167,97979,0
2010-12-29,27.287,27.388,26.507,26.524,28030,0
2010-12-30,26.569,26.742,26.269,26.279,14852,0
2010-12-31,26.245,26.4,25.4,25.489,50196,0
2011-01-03,25.79,27.092,25.781,26.949,64055,0
2011-01-04,26.904,26.904,25.592,25.656,47950,0
2011-01-05,25.546,26.224,24.832,26.026,66289,0
2011-01-06,25.945,26.497,24.958,25.276,55643,0
2011-01-07,25.285,25.421,24.297,25.285,47640,0
2011-01-10,25.15,25.646,24.595,25.338,39147,0
2011-01-11,25.438,25.853,24.886,25.077,81618,0
2011-01-12,25.428,25.773,25.086,25.646,48587,0
2011-01-13,25.546,26.007,25.546,25.9,43345,0
2011-01-14,25.798,25.862,25.338,25.592,68956,0
2011-01-18,25.385,25.673,24.939,25.414,35588,0
2011-01-19,25.321,25.321,24.142,24.207,51657,0
2011-01-20,24.028,24.371,23.473,23.792,46524,0
2011-01-21,23.992,24.109,23.322,23.375,42588,0
2011-01-24,23.492,24.119,23.303,24.055,31464,0
2011-01-25,23.92,24.028,23.535,23.965,31482,0
2011-01-26,24.037,24.559,23.773,24.245,52060,0
2011-01-27,24.136,25.123,24.136,25.005,35627,0
2011-01-28,24.977,24.977,24.028,24.297,69458,0
2011-01-31,24.404,24.604,24.059,24.493,41360,0
2011-02-01,24.512,25.927,24.512,25.681,38428,0
2011-02-02,25.665,26.072,25.546,25.981,40711,0
2011-02-03,26,26.198,25.647,25.991,29786,0
2011-02-04,26.045,26.224,25.329,25.464,23980,0
2011-02-07,25.573,26.224,24.948,25.276,43134,0
2011-02-08,25.131,25.222,24.415,25.158,41176,0
2011-02-09,25.077,25.131,24.453,24.686,39276,0
2011-02-10,24.486,25.105,24.286,24.958,33317,0
2011-02-11,24.768,25.394,24.768,25.338,33959,0
2011-02-14,25.247,25.825,25.247,25.511,28015,0
2011-02-15,25.414,25.546,24.886,24.958,56210,0
2011-02-16,24.86,25.356,24.614,24.911,48059,0
2011-02-18,25.755,26.009,25.414,25.593,36470,0
2011-02-22,25.964,26.054,24.352,24.651,54119,0
2011-02-23,24.696,25.077,24.245,24.586,44162,0
2011-02-24,24.605,25.194,24.398,25.194,51428,0
2011-02-25,26.236,28.775,26.028,27.504,168781,0
2011-02-28,27.585,28.041,26.541,28.014,87971,0
2011-03-01,28.014,28.356,27.205,27.388,82531,0
2011-03-02,27.305,29.29,27.305,29.146,140357,0
2011-03-03,29.181,29.925,29.155,29.589,153336,0
2011-03-04,29.454,30.349,29.399,29.989,74262,0
2011-03-07,29.89,30.286,29.089,29.525,87368,0
2011-03-08,29.597,31.346,29.108,30.965,61605,0
2011-03-09,30.887,31.373,29.908,30.026,57525,0
2011-03-10,29.482,29.482,27.758,27.831,71844,0
2011-03-11,28.131,28.903,27.63,28.519,36334,0
2011-03-14,28.032,28.429,27.432,28.213,44103,0
2011-03-15,27.532,28.049,26.491,27.895,65861,0
2011-03-16,27.741,28.176,26.681,26.925,59543,0
2011-03-17,27.46,28.438,27.287,28.275,89240,0
2011-03-18,28.454,28.983,28.239,28.628,67814,0
2011-03-21,28.701,29.037,28.337,28.628,136047,0
2011-03-22,28.766,29.081,28.556,28.974,93541,0
2011-03-23,28.875,29.155,28.583,29.001,72721,0
2011-03-24,29.226,29.273,28.538,28.812,56440,0
2011-03-25,28.72,29.353,28.511,28.911,47962,0
2011-03-28,28.131,29.19,28.131,28.473,46566,0
2011-03-29,28.538,29.908,28.454,29.264,140726,0
2011-03-30,29.908,29.97,29.054,29.607,55840,0
2011-03-31,29.556,29.592,29.01,29.155,81058,0
2011-04-01,29.235,29.644,29.089,29.418,136582,0
2011-04-04,29.673,29.79,29.181,29.446,92775,0
2011-04-05,29.238,29.493,29.184,29.373,109012,0
2011-04-06,29.834,29.844,29.054,29.118,85751,0
2011-04-07,29.092,29.538,28.976,28.985,88426,0
2011-04-08,29.226,29.343,28.274,29.037,89127,0
2011-04-11,28.983,28.983,28.547,28.803,101526,0
2011-04-12,28.402,28.684,28.319,28.43,76921,0
2011-04-13,28.683,28.683,28.292,28.346,88562,0
2011-04-14,28.112,28.701,28.076,28.692,86146,0
2011-04-15,28.328,28.955,28.328,28.674,82171,0
2011-04-18,28.112,28.318,27.914,28.112,76619,0
2011-04-19,28.203,28.464,28.059,28.311,42101,0
2011-04-20,28.847,29.081,28.574,28.911,103016,0
2011-04-21,29.199,29.199,28.847,28.974,60618,0
2011-04-25,28.784,29.491,28.738,29.334,50502,0
2011-04-26,29.648,30.591,29.5,29.974,73738,0
2011-04-27,29.925,30.061,29.399,29.826,78544,0
2011-04-28,29.871,30.505,29.663,30.258,77664,0
2011-04-29,30.422,32.492,29.747,32.026,123026,0
2011-05-02,32.035,32.426,29.809,29.917,132640,0
2011-05-03,29.774,29.774,28.839,29.211,114338,0
2011-05-04,29.156,29.5,27.406,27.406,102667,0
2011-05-05,27.204,28.005,26.633,26.868,102916,0
2011-05-06,27.314,27.676,26.977,27.287,126423,0
2011-05-09,27.25,27.613,27.122,27.269,45438,0
2011-05-10,27.413,27.868,27.052,27.85,56500,0
2011-05-11,27.558,27.613,26.052,26.377,105686,0
2011-05-12,26.107,26.986,25.996,26.643,43990,0
2011-05-13,26.459,26.605,25.662,25.897,84033,0
2011-05-16,25.633,26.25,25.252,25.417,101440,0
2011-05-17,25.252,25.46,24.924,25.044,56442,0
2011-05-18,25.18,26.369,25.18,26.324,75160,0
2011-05-19,26.515,26.877,25.996,26.595,84166,0
2011-05-20,26.507,26.66,26.07,26.377,44281,0
2011-05-23,26.334,27.024,25.526,25.925,39587,0
2011-05-24,25.526,26.297,25.371,25.624,54818,0
2011-05-25,25.778,26.66,25.443,26.56,36972,0
2011-05-26,26.534,27.604,26.334,27.46,60363,0
2011-05-27,27.648,27.968,27.078,27.513,38292,0
2011-05-31,28.097,31.626,28.097,30.87,359580,0
2011-06-01,30.301,30.874,28.913,29.62,574850,0
2011-06-02,29.583,30.173,28.904,29.293,169813,0
2011-06-03,28.702,29.509,28.702,28.804,75856,0
2011-06-06,28.74,28.94,27.648,27.988,87174,0
2011-06-07,28.347,28.502,27.54,27.567,56220,0
2011-06-08,27.521,27.932,27.259,27.323,51399,0
2011-06-09,27.521,27.576,26.986,27.087,78699,0
2011-06-10,26.796,26.796,26.09,26.179,65990,0
2011-06-13,26.386,26.386,25.135,25.56,79138,0
2011-06-14,25.987,26.595,25.917,26.269,88034,0
2011-06-15,26.136,26.396,25.126,25.552,71900,0
2011-06-16,25.494,26.049,25.23,25.638,35621,0
2011-06-17,24.514,26.136,24.514,25.823,102411,0
2011-06-20,25.652,26.136,25.516,25.943,53358,0
2011-06-21,26.279,27.24,26.107,26.796,76039,0
2011-06-22,26.614,27.24,26.35,26.359,62381,0
2011-06-23,25.742,26.26,25.18,26.126,97652,0
2011-06-24,26.289,26.289,25.652,25.823,205576,0
2011-06-27,25.778,26.488,24.78,26.324,60814,0
2011-06-28,26.524,28.319,26.07,28.204,141600,0
2011-06-29,28.204,29.156,28.131,28.666,77696,0
2011-06-30,28.708,29.684,28.708,29.309,81609,0
2011-07-01,29.31,29.677,28.859,29.101,82527,0
2011-07-05,29.115,30.036,28.908,30.027,54376,0
2011-07-06,29.845,30.37,29.553,30.289,81811,0
2011-07-07,30.665,30.937,30.565,30.712,104523,0
2011-07-08,29.981,30.873,29.962,30.435,69192,0
2011-07-11,29.756,30.419,29.356,29.62,66081,0
2011-07-12,29.444,29.953,29.124,29.306,55064,0
2011-07-13,30.002,30.609,29.266,29.903,35444,0
2011-07-14,30.11,30.557,29.538,30.038,60477,0
2011-07-15,30.254,30.874,30.065,30.847,69695,0
2011-07-18,30.4,30.574,29.82,30.291,37597,0
2011-07-19,30.727,30.883,30.361,30.883,72726,0
2011-07-20,30.884,30.884,29.946,30.864,53640,0
2011-07-21,31.016,31.145,30.021,31.064,91565,0
2011-07-22,31.099,31.663,30.81,30.945,86089,0
2011-07-25,30.428,31.6,30.428,30.855,51376,0
2011-07-26,30.819,30.819,29.981,30.589,46370,0
2011-07-27,30.309,30.638,29.683,30.262,131717,0
2011-07-28,30.426,31.692,30.298,31.063,64037,0
2011-07-29,30.761,32.694,30.761,31.416,185590,0
2011-08-01,32.098,32.18,29.528,30.173,128063,0
2011-08-02,29.743,29.743,27.677,27.686,96936,0
2011-08-03,27.815,27.833,26.367,27.268,80520,0
2011-08-04,26.677,26.677,24.066,24.111,159407,0
2011-08-05,24.392,24.936,22.09,23.218,109480,0
2011-08-08,22.099,22.782,21.134,21.144,220720,0
2011-08-09,21.661,23.672,20.705,23.489,258048,0
2011-08-10,22.525,23.699,21.98,22.206,85588,0
2011-08-11,22.298,24.202,22.063,23.626,129752,0
2011-08-12,24.011,24.239,23.155,23.901,49358,0
2011-08-15,24.047,25.429,24.021,25.256,47889,0
2011-08-16,24.926,25.029,24.011,24.346,73731,0
2011-08-17,24.328,25.066,23.947,24.499,57977,0
2011-08-18,23.353,23.636,21.97,22.334,95500,0
2011-08-19,21.854,22.442,20.343,20.524,115456,0
2011-08-22,21.336,21.336,19.435,19.785,64516,0
2011-08-23,19.86,21.024,19.342,21.015,115318,0
2011-08-24,20.933,21.46,20.379,21.152,57477,0
2011-08-25,21.506,21.506,19.649,19.804,76368,0
2011-08-26,19.521,20.951,19.416,20.734,77637,0
2011-08-29,21.106,21.498,20.197,20.841,260344,0
2011-08-30,20.642,22.525,20.225,21.761,864921,0
2011-08-31,21.95,23.146,21.768,22.379,179982,0
2011-09-01,22.298,22.535,20.997,21.271,87994,0
2011-09-02,21.203,21.203,20.383,20.43,82014,0
2011-09-06,19.333,20.617,19.122,20.524,95723,0
2011-09-07,21.024,21.661,20.715,21.363,78876,0
2011-09-08,21.17,21.57,20.766,21.106,86171,0
2011-09-09,20.758,20.96,19.077,19.621,98850,0
2011-09-12,19.168,20.159,19.003,19.512,170010,0
2011-09-13,19.668,20.705,19.668,20.625,72147,0
2011-09-14,20.96,21.669,20.068,21.125,74629,0
2011-09-15,21.096,21.872,20.758,21.551,64745,0
2011-09-16,21.727,21.998,20.96,21.317,151903,0
2011-09-19,20.633,20.679,19.96,20.379,34737,0
2011-09-20,20.533,21.096,20.041,20.15,83637,0
2011-09-21,20.078,20.27,19.168,19.233,101794,0
2011-09-22,18.275,18.966,18.038,18.541,189032,0
2011-09-23,18.214,19.306,18.065,18.739,105311,0
2011-09-26,18.56,19.722,18.102,19.702,55515,0
2011-09-27,20.012,21.441,19.776,20.317,86201,0
2011-09-28,20.598,20.598,18.848,18.903,101494,0
2011-09-29,19.54,19.95,18.303,19.27,86422,0
2011-09-30,18.812,19.527,18.784,18.82,91565,0
2011-10-03,18.56,19.435,18.265,18.359,127998,0
2011-10-04,18.093,20.091,17.792,19.963,170809,0
2011-10-05,20.071,20.745,19.389,20.683,64247,0
2011-10-06,20.573,21.823,20.348,21.751,72268,0
2011-10-07,21.431,22.081,21.189,22.008,116328,0
2011-10-10,22.661,23.436,22.198,23.073,89040,0
2011-10-11,22.745,23.818,22.671,23.662,62890,0
2011-10-12,24.011,24.221,23.617,23.699,79523,0
2011-10-13,23.445,24.145,22.956,23.883,41368,0
2011-10-14,24.383,25.328,24.083,25.085,100275,0
2011-10-17,24.646,24.756,23.8,24.121,111932,0
2011-10-18,23.873,25.784,23.873,25.404,80393,0
2011-10-19,24.984,25.837,24.193,24.41,69003,0
2011-10-20,24.392,25.347,24.002,25.175,56549,0
2011-10-21,25.634,25.815,24.778,25.4,70751,0
2011-10-24,25.438,26.94,25.429,26.731,53452,0
2011-10-25,26.766,27.067,25.946,26.037,83654,0
2011-10-26,26.713,27.406,25.71,27.194,90661,0
2011-10-27,28.458,28.458,27.277,28.078,185456,0
2011-10-28,26.103,27.358,25.772,26.008,147299,0
2011-10-31,25.503,26.035,25.056,25.347,82832,0
2011-11-01,23.793,25.342,23.51,24.52,114824,0
2011-11-02,25.008,25.271,24.223,25.07,121817,0
2011-11-03,25.381,26.711,24.205,26.464,80591,0
2011-11-04,26.046,26.675,25.599,26.555,45581,0
2011-11-07,26.511,26.801,25.417,26.555,43374,0
2011-11-08,26.967,27.749,25.999,27.558,75562,0
2011-11-09,26.52,27.203,25.9,25.99,92639,0
2011-11-10,26.958,26.958,25.909,26.199,64230,0
2011-11-11,26.601,27.057,26.483,26.975,75261,0
2011-11-14,26.776,27.178,26.008,26.454,40075,0
2011-11-15,26.503,26.921,26.055,26.373,94633,0
2011-11-16,26.008,26.61,25.634,25.707,74183,0
2011-11-17,25.679,25.9,24.632,24.979,72566,0
2011-11-18,25.016,25.325,24.395,24.887,48681,0
2011-11-21,24.751,25.772,23.948,24.367,47730,0
2011-11-22,24.293,24.668,23.638,23.931,75038,0
2011-11-23,23.51,23.757,22.313,22.313,95839,0
2011-11-25,22.18,22.983,22.115,22.162,29238,0
2011-11-28,22.89,23.802,22.716,23.683,71465,0
2011-11-29,23.683,23.867,23.119,23.408,45794,0
2011-11-30,24.716,25.983,24.494,25.93,134618,0
2011-12-01,25.743,26.321,25.189,25.56,63589,0
2011-12-02,26.13,26.13,25.608,25.734,53413,0
2011-12-05,25.743,26.293,25.499,25.928,97676,0
2011-12-06,25.936,26.474,25.663,26.046,51623,0
2011-12-07,25.78,25.78,24.823,25.39,86416,0
2011-12-08,25.108,25.28,23.939,24.023,111013,0
2011-12-09,24.232,25.46,24.232,25.189,93801,0
2011-12-12,24.148,25.108,24.148,25.042,88765,0
2011-12-13,25.46,25.955,24.404,24.612,70128,0
2011-12-14,24.303,24.576,23.192,24.258,107556,0
2011-12-15,24.751,25.008,23.638,24.023,83503,0
2011-12-16,24.293,25.17,24.24,25.042,147942,0
2011-12-19,25.198,25.271,24.223,24.451,105861,0
2011-12-20,25.07,27.031,25.07,26.929,110125,0
2011-12-21,26.264,27.341,26.173,27.194,46975,0
2011-12-22,27.351,28.351,27.351,27.906,103588,0
2011-12-23,27.906,28.216,27.742,28.097,29861,0
2011-12-27,27.971,28.46,27.715,28.252,38109,0
2011-12-28,28.234,28.287,27.513,27.595,47216,0
2011-12-29,28.553,28.553,27.604,27.798,27813,0
2011-12-30,27.715,27.916,26.53,26.639,99948,0
2012-01-03,27.503,28.635,27.441,28.07,122967,0
2012-01-04,27.843,28.469,27.843,27.916,48446,0
2012-01-05,27.788,28.306,27.276,28.143,44203,0
2012-01-06,28.198,28.198,27.484,27.55,67757,0
2012-01-09,27.423,27.861,27.139,27.568,38369,0
2012-01-10,28.18,28.57,27.816,28.171,50595,0
2012-01-11,28.062,28.271,27.851,28.143,39395,0
2012-01-12,28.106,28.162,27.358,27.833,45022,0
2012-01-13,27.586,27.742,26.875,27.158,36896,0
2012-01-17,27.454,27.763,26.053,27.231,51937,0
2012-01-18,27.229,28.189,26.784,28.189,40585,0
2012-01-19,28.007,28.635,27.87,28.234,37870,0
2012-01-20,28.271,28.626,27.878,28.189,47871,0
2012-01-23,28.271,28.46,27.798,28.134,25370,0
2012-01-24,27.503,28.396,27.431,28.306,49985,0
2012-01-25,28.207,28.589,28.025,28.46,54962,0
2012-01-26,28.662,28.902,27.916,28.062,56470,0
2012-01-27,28.396,28.424,27.952,28.306,39678,0
2012-01-30,27.522,28.443,27.46,28.342,31410,0
2012-01-31,28.583,28.657,27.141,27.674,80766,0
2012-02-01,27.906,28.097,27.351,27.952,91353,0
2012-02-02,27.851,29.081,27.851,28.938,66143,0
2012-02-03,29.738,30.265,28.982,30.049,69803,0
2012-02-06,29.62,30.186,29.336,29.849,37771,0
2012-02-07,29.703,30.251,29.283,29.997,33241,0
2012-02-08,30.134,30.445,29.458,30.279,56936,0
2012-02-09,30.298,30.574,30.026,30.48,33046,0
2012-02-10,30.121,30.835,29.658,29.859,51800,0
2012-02-13,30.441,30.889,29.718,30.807,22501,0
2012-02-14,30.103,30.57,29.421,29.966,47215,0
2012-02-15,30.176,30.33,29.493,29.639,32052,0
2012-02-16,29.556,31.061,29.218,30.671,66362,0
2012-02-17,30.766,31.067,30.269,30.857,61992,0
2012-02-21,30.835,31.097,30.285,30.734,51722,0
2012-02-22,30.704,31.434,30.647,30.941,42584,0
2012-02-23,31.326,31.326,30.898,31.032,81744,0
2012-02-24,31.077,31.386,30.848,31.028,52407,0
2012-02-27,31.738,32.355,31.307,31.49,185019,0
2012-02-28,30.534,31.179,29.373,29.867,460160,0
2012-02-29,30.018,30.411,26.509,26.509,300801,0
2012-03-01,27.023,27.744,26.538,27.17,77372,0
2012-03-02,27.17,27.279,26.025,26.399,128516,0
2012-03-05,26.327,26.463,25.749,26.345,80142,0
2012-03-06,25.622,26.118,25.622,25.996,113504,0
2012-03-07,26.197,26.656,25.777,26.639,48299,0
2012-03-08,26.812,26.904,26.197,26.812,40566,0
2012-03-09,26.812,27.837,26.538,26.994,59405,0
2012-03-12,27.078,27.078,26.574,27.013,55919,0
2012-03-13,27.324,27.728,26.721,27.69,52908,0
2012-03-14,27.753,28.039,27.534,27.829,67304,0
2012-03-15,28.021,28.221,27.525,27.856,75141,0
2012-03-16,27.921,28.302,27.589,27.837,89391,0
2012-03-19,27.681,28.696,27.598,28.338,61193,0
2012-03-20,27.938,28.249,27.059,27.15,36569,0
2012-03-21,27.279,27.371,26.519,26.876,38585,0
2012-03-22,26.519,26.73,26.282,26.502,74466,0
2012-03-23,26.711,27.811,26.473,27.69,65294,0
2012-03-26,28.048,28.338,27.719,28.302,44723,0
2012-03-27,28.393,28.393,26.904,26.922,70886,0
2012-03-28,26.739,26.876,26.282,26.656,65718,0
2012-03-29,26.435,26.904,26.225,26.793,29102,0
2012-03-30,27.113,27.811,26.785,26.785,72042,0
2012-04-02,26.6,27.205,26.225,26.985,102519,0
2012-04-03,26.922,27.087,26.483,26.721,125647,0
2012-04-04,26.259,26.297,25.313,25.626,59421,0
2012-04-05,25.488,26.097,25.359,25.506,37896,0
2012-04-09,24.934,25.439,24.845,24.899,36315,0
2012-04-10,24.882,24.907,23.986,24.132,130886,0
2012-04-11,24.504,24.54,23.811,23.922,72778,0
2012-04-12,23.884,24.762,23.756,24.433,68173,0
2012-04-13,24.294,24.378,23.682,23.801,69129,0
2012-04-16,23.756,23.958,23.298,23.334,68898,0
2012-04-17,23.595,24.413,23.595,23.762,50139,0
2012-04-18,23.655,23.867,23.033,23.389,45300,0
2012-04-19,23.415,23.646,22.988,23.134,33464,0
2012-04-20,23.458,24.093,23.458,23.836,54134,0
2012-04-23,23.326,23.718,22.924,23.317,56568,0
2012-04-24,23.307,24.132,23.116,23.948,49740,0
2012-04-25,24.322,24.781,24.186,24.378,41144,0
2012-04-26,24.223,24.798,24.223,24.512,44339,0
2012-04-27,24.671,25.835,24.671,25.663,95171,0
2012-04-30,25.549,26.062,25.523,25.64,46642,0
2012-05-01,25.763,26.461,25.478,25.579,56878,0
2012-05-02,25.45,25.626,25.003,25.626,50723,0
2012-05-03,25.616,25.717,25.166,25.599,67594,0
2012-05-04,25.369,25.369,24.066,24.121,49511,0
2012-05-07,23.946,24.312,23.659,24.021,49780,0
2012-05-08,23.845,24.935,23.42,24.883,61632,0
2012-05-09,24.452,25.359,24.293,24.698,42235,0
2012-05-10,25.038,25.15,24.359,24.521,26675,0
2012-05-11,24.257,24.661,23.826,24.047,50297,0
2012-05-14,23.613,24.001,23.567,23.678,44640,0
2012-05-15,23.642,23.871,23.33,23.622,37692,0
2012-05-16,23.678,24.249,23.475,23.485,55757,0
2012-05-17,23.548,23.855,23.165,23.202,36334,0
2012-05-18,23.193,23.909,23.027,23.184,51937,0
2012-05-21,23.219,24.367,23.219,24.302,45554,0
2012-05-22,24.231,24.576,23.548,23.771,91024,0
2012-05-23,23.503,24.661,23.503,24.422,87915,0
2012-05-24,24.395,24.395,23.248,23.845,34345,0
2012-05-25,23.752,23.881,23.43,23.771,37415,0
2012-05-29,23.983,24.846,23.771,24.222,22322,0
2012-05-30,23.836,23.836,23.11,23.156,43780,0
2012-05-31,23.138,23.239,22.227,22.964,86579,0
2012-06-01,22.227,23.401,22.016,22.649,40046,0
2012-06-04,22.77,23.384,22.465,23.211,74757,0
2012-06-05,23.174,23.742,22.945,23.174,36708,0
2012-06-06,23.586,24.283,23.283,24.276,24975,0
2012-06-07,24.763,25.122,23.742,23.789,28114,0
2012-06-08,23.687,24.175,23.321,23.771,31621,0
2012-06-11,24.222,24.559,23.651,23.651,42086,0
2012-06-12,23.909,23.964,23.33,23.696,45130,0
2012-06-13,23.622,23.928,22.982,23.073,54955,0
2012-06-14,23.193,23.632,22.917,23.576,44203,0
2012-06-15,23.485,24.735,23.485,24.596,128873,0
2012-06-18,24.283,24.283,23.816,24.011,50063,0
2012-06-19,24.155,24.826,24.155,24.569,52787,0
2012-06-20,24.452,24.925,24.249,24.735,27365,0
2012-06-21,24.521,24.643,23.073,23.528,39257,0
2012-06-22,23.642,24.331,23.43,24.321,173469,0
2012-06-25,23.807,23.974,23.346,23.513,24232,0
2012-06-26,23.632,23.799,23.211,23.622,25856,0
2012-06-27,23.752,24.688,23.752,24.283,41859,0
2012-06-28,23.974,24.634,23.733,24.521,33494,0
2012-06-29,25.259,26.031,24.818,25.911,44110,0
2012-07-02,25.975,26.874,25.543,26.874,56072,0
2012-07-03,26.747,27.563,26.747,27.26,52649,0
2012-07-05,27.259,27.591,27.001,27.148,26599,0
2012-07-06,26.719,27.112,26.49,26.903,28148,0
2012-07-09,26.775,27.316,26.544,27.103,53041,0
2012-07-10,27.371,27.371,26.865,27.068,41066,0
2012-07-11,27.232,27.455,26.848,27.179,89281,0
2012-07-12,26.975,27.923,26.269,27.61,151224,0
2012-07-13,27.674,28.675,27.563,28.445,26291,0
2012-07-16,28.416,28.416,27.849,27.988,27544,0
2012-07-17,28.316,28.97,27.674,28.407,39866,0
2012-07-18,28.426,29.078,28.042,28.898,26228,0
2012-07-19,27.959,29.106,27.959,28.491,18764,0
2012-07-20,28.237,28.237,27.644,27.924,35983,0
2012-07-23,27.179,27.813,27.179,27.362,51077,0
2012-07-24,27.581,27.581,26.221,26.36,25011,0
2012-07-25,26.527,26.738,26.35,26.58,27409,0
2012-07-26,27.16,27.16,26.377,26.544,45041,0
2012-07-27,26.608,27.188,25.56,26.787,97708,0
2012-07-30,26.801,26.921,26.002,26.432,40352,0
2012-07-31,26.279,26.297,25.408,25.543,38347,0
2012-08-01,25.682,25.784,24.483,24.528,55561,0
2012-08-02,24.302,24.566,23.642,24.222,30745,0
2012-08-03,24.826,24.984,24.502,24.771,59657,0
2012-08-06,24.873,25.526,24.614,25.303,35816,0
2012-08-07,25.459,25.608,25.038,25.113,23625,0
2012-08-08,25.029,25.231,24.547,25.029,23739,0
2012-08-09,25.075,25.508,24.845,25.279,18975,0
2012-08-10,25.249,25.249,24.735,24.973,8635,0
2012-08-13,24.891,24.916,24.19,24.845,28857,0
2012-08-14,25.075,25.231,24.458,24.612,53403,0
2012-08-15,24.468,25.037,24.468,24.983,19709,0
2012-08-16,25.012,25.737,24.612,25.719,50945,0
2012-08-17,25.646,25.951,25.36,25.895,31597,0
2012-08-20,25.719,25.719,24.686,24.845,24494,0
2012-08-21,25.012,25.801,24.696,24.899,73952,0
2012-08-22,24.734,24.77,24.29,24.43,28025,0
2012-08-23,24.449,24.5,24.219,24.41,29417,0
2012-08-24,24.281,24.863,23.868,24.65,18778,0
2012-08-27,24.77,24.872,23.413,24.151,42864,0
2012-08-28,24.219,24.42,23.86,24.42,44667,0
2012-08-29,24.227,24.41,23.607,24.374,34536,0
2012-08-30,24.099,24.117,23.747,23.84,49449,0
2012-08-31,24.181,24.227,23.7,23.988,18679,0
2012-09-04,22.789,23.286,22.308,23.011,125335,0
2012-09-05,23.085,23.692,22.468,23.655,499925,0
2012-09-06,23.662,25.037,23.662,24.77,111085,0
2012-09-07,24.872,25.554,24.696,25.126,47096,0
2012-09-10,25.176,25.646,25.029,25.304,33983,0
2012-09-11,25.426,25.905,25.176,25.426,25396,0
2012-09-12,25.609,25.719,25.176,25.536,23492,0
2012-09-13,25.609,26.992,25.249,26.594,46375,0
2012-09-14,26.798,27.664,26.623,27.23,59344,0
2012-09-17,27.148,27.739,27.101,27.591,27120,0
2012-09-18,27.444,27.462,26.956,27.333,26459,0
2012-09-19,27.25,27.25,26.558,26.697,45507,0
2012-09-20,26.558,26.927,26.053,26.807,28603,0
2012-09-21,27.462,27.462,26.586,26.66,119070,0
2012-09-24,26.41,26.679,25.969,26.505,38209,0
2012-09-25,26.67,27.066,26.189,26.321,65517,0
2012-09-26,26.365,26.604,25.47,25.701,31291,0
2012-09-27,25.819,26.189,25.728,26.137,52789,0
2012-09-28,25.923,26.062,25.581,25.692,35456,0
2012-10-01,26.015,26.836,26.015,26.495,25880,0
2012-10-02,26.558,26.66,25.819,26.466,26550,0
2012-10-03,26.283,26.66,25.618,25.709,33336,0
2012-10-04,25.775,26.198,25.518,26.044,27177,0
2012-10-05,26.198,26.586,25.673,25.979,39867,0
2012-10-08,25.737,26.118,25.737,25.877,25462,0
2012-10-09,26.015,26.373,25.673,25.709,41838,0
2012-10-10,25.682,26.146,25.335,25.692,28446,0
2012-10-11,25.995,26.081,25.49,25.561,36369,0
2012-10-12,25.49,25.49,24.891,24.973,16028,0
2012-10-15,24.993,25.231,24.41,25.167,58336,0
2012-10-16,25.294,25.452,24.944,25.214,32087,0
2012-10-17,25.314,25.838,25.113,25.746,49925,0
2012-10-18,25.793,26.137,25.561,25.6,36720,0
2012-10-19,25.399,25.422,23.646,23.737,86909,0
2012-10-22,23.589,24.08,23.487,23.95,27613,0
2012-10-23,23.97,24.622,23.532,24.171,45608,0
2012-10-24,24.309,24.309,23.516,23.662,33939,0
2012-10-25,23.7,24.151,23.507,24.151,23519,0
2012-10-26,23.692,23.692,21.72,22.172,188158,0
2012-10-31,22.373,22.373,21.85,21.877,100345,0
2012-11-01,21.94,22.283,20.595,20.852,73492,0
2012-11-02,21.101,21.101,19.811,19.929,77494,0
2012-11-05,20.061,20.403,19.571,20.218,77400,0
2012-11-06,20.366,20.668,20.078,20.512,36280,0
2012-11-07,20.309,20.457,19.328,19.788,58530,0
2012-11-08,19.779,20.039,19.061,19.216,50735,0
2012-11-09,19.068,19.558,18.87,19.226,44080,0
2012-11-12,19.159,19.278,18.765,19.001,41376,0
2012-11-13,19.076,20.705,18.823,19.058,62017,0
2012-11-14,19.14,19.658,18.567,19.45,67776,0
2012-11-15,19.779,19.926,19.466,19.519,31176,0
2012-11-16,19.492,19.779,18.679,18.732,128508,0
2012-11-19,19.105,21.827,18.42,21.244,146949,0
2012-11-20,20.814,21.198,19.993,20.095,75661,0
2012-11-21,20.009,20.235,19.686,19.88,73604,0
2012-11-23,20.058,20.547,19.891,20.512,22631,0
2012-11-26,20.355,20.494,19.549,19.975,48980,0
2012-11-27,19.731,20.669,19.64,20.207,50888,0
2012-11-28,20.039,20.539,19.975,20.402,16713,0
2012-11-29,20.725,21.401,20.725,21.216,18330,0
2012-11-30,21.29,21.735,20.965,21.547,62394,0
2012-12-03,21.726,21.846,21.208,21.391,25371,0
2012-12-04,21.401,21.716,20.871,21.365,52853,0
2012-12-05,21.484,21.882,21.244,21.668,27296,0
2012-12-06,21.435,21.707,21.417,21.493,16309,0
2012-12-07,21.698,21.715,21.365,21.594,27595,0
2012-12-10,21.584,22.058,21.53,21.789,139695,0
2012-12-11,22.058,23.318,21.974,22.673,41986,0
2012-12-12,22.678,23.318,22.141,22.215,44528,0
2012-12-13,22.141,22.428,21.53,21.603,34222,0
2012-12-14,21.348,21.687,20.918,21.454,48003,0
2012-12-17,21.557,22.418,21.557,22.344,32794,0
2012-12-18,22.315,23.527,22.123,23.437,40258,0
2012-12-19,23.511,23.511,22.698,22.977,36272,0
2012-12-20,22.948,23.456,22.819,22.94,46819,0
2012-12-21,22.734,22.781,20.688,21.348,209394,0
2012-12-24,21.464,21.502,20.844,21.502,11849,0
2012-12-26,21.474,21.726,21.329,21.435,22100,0
2012-12-27,21.373,21.576,20.872,21.365,18101,0
2012-12-28,21.104,21.659,20.447,21.262,31102,0
2012-12-31,21.225,22.271,21.142,22.253,79512,0
2013-01-02,22.977,23.169,22.021,23.106,73203,0
2013-01-03,23.133,23.235,22.298,22.437,31115,0
2013-01-04,22.502,22.734,22.161,22.399,19685,0
2013-01-07,22.519,22.678,21.329,21.502,73884,0
2013-01-08,21.454,21.707,20.844,21.659,58397,0
2013-01-09,21.639,22.196,21.639,21.984,28628,0
2013-01-10,22.05,22.437,21.351,22.289,24568,0
2013-01-11,22.315,22.743,22.133,22.622,22474,0
2013-01-14,22.64,23.039,22.558,22.706,27169,0
2013-01-15,22.844,22.967,22.437,22.585,18797,0
2013-01-16,22.408,22.632,21.557,21.603,103613,0
2013-01-17,21.744,22.3,21.639,22.151,21344,0
2013-01-18,21.754,22.284,21.594,22.243,30230,0
2013-01-22,21.067,22.92,21.067,22.753,32743,0
2013-01-23,22.344,22.632,21.892,22.04,26576,0
2013-01-24,22.011,22.349,21.78,21.993,35661,0
2013-01-25,22.215,22.215,21.309,21.511,45527,0
2013-01-28,21.659,21.801,21.151,21.707,39297,0
2013-01-29,21.639,22.224,21.464,21.984,50460,0
2013-01-30,22.003,22.003,20.75,20.814,30028,0
2013-01-31,20.834,21.63,20.488,21.502,43988,0
2013-02-01,21.594,21.956,21.365,21.855,19182,0
2013-02-04,21.928,21.937,20.854,21.011,32196,0
2013-02-05,21.206,21.338,20.949,21.094,38736,0
2013-02-06,20.824,21.697,20.392,20.992,13944,0
2013-02-07,20.918,21.338,20.659,20.696,58359,0
2013-02-08,20.768,21.338,20.768,21.113,22977,0
2013-02-11,21.057,21.206,20.824,21.039,27289,0
2013-02-12,21.011,21.309,20.777,20.947,51694,0
2013-02-13,21.039,22.04,21.001,21.993,33884,0
2013-02-14,22.087,23.372,21.827,22.79,23336,0
2013-02-15,22.882,22.985,22.391,22.585,28215,0
2013-02-19,22.595,23.602,22.568,23.318,35071,0
2013-02-20,23.28,23.437,22.205,22.271,38410,0
2013-02-21,22.196,22.529,21.668,22.391,21240,0
2013-02-22,22.595,23.327,22.519,23.207,24976,0
2013-02-25,23.398,23.501,22.175,22.224,29131,0
2013-02-26,22.502,22.79,21.188,21.649,22827,0
2013-02-27,21.726,22.697,21.623,22.529,25400,0
2013-02-28,22.502,23.143,21.974,22.05,46784,0
2013-03-01,21.539,21.539,20.539,21.29,33877,0
2013-03-04,21.151,22.224,20.632,20.965,48888,0
2013-03-05,21.309,22.104,20.871,21.391,31525,0
2013-03-06,21.373,21.668,20.955,21.281,14794,0
2013-03-07,21.178,21.53,21.001,21.3,22341,0
2013-03-08,21.3,21.425,20.975,21.086,50669,0
2013-03-11,20.88,21.454,20.623,20.834,44860,0
2013-03-12,19.677,20.947,18.705,20.447,69261,0
2013-03-13,20.457,20.512,19.908,20.421,26241,0
2013-03-14,20.467,20.557,20.168,20.392,17525,0
2013-03-15,20.476,20.958,20.457,20.698,111059,0
2013-03-18,20.176,21.06,20.064,20.651,91816,0
2013-03-19,20.866,20.92,20.346,20.447,19854,0
2013-03-20,20.512,20.54,20.138,20.402,20564,0
2013-03-21,20.094,20.289,19.814,20.167,56330,0
2013-03-22,20.234,20.373,19.869,20.289,29535,0
2013-03-25,20.336,20.846,20.336,20.826,18074,0
2013-03-26,21.126,21.353,20.531,20.866,14656,0
2013-03-27,20.856,20.856,20,20.438,16835,0
2013-03-28,20.438,20.438,19.314,19.592,48850,0
2013-04-01,19.804,20.206,19.192,19.368,52900,0
2013-04-02,19.692,20.319,19.507,19.991,84298,0
2013-04-03,18.69,18.744,18.011,18.149,433018,0
2013-04-04,18.14,18.327,17.859,18.279,86058,0
2013-04-05,17.711,18.594,17.674,18.476,99064,0
2013-04-08,18.476,18.604,18.269,18.495,48234,0
2013-04-09,18.495,18.495,18.224,18.307,105970,0
2013-04-10,18.337,18.448,18.186,18.43,103426,0
2013-04-11,18.365,18.623,18.24,18.613,105586,0
2013-04-12,18.604,19.238,18.159,19.126,143706,0
2013-04-15,18.873,18.892,18.66,18.798,104914,0
2013-04-16,18.976,19.061,18.609,18.854,89174,0
2013-04-17,18.68,18.788,18.24,18.457,83781,0
2013-04-18,18.365,18.716,18.233,18.457,29341,0
2013-04-19,18.337,18.725,18.24,18.604,49935,0
2013-04-22,18.744,18.744,17.452,17.777,99564,0
2013-04-23,17.981,18.02,17.498,17.954,48947,0
2013-04-24,17.729,18.604,17.729,18.595,36328,0
2013-04-25,18.541,19.173,18.457,18.976,59957,0
2013-04-26,18.734,18.734,17.859,18.476,120324,0
2013-04-29,18.43,19.033,18.374,18.753,44501,0
2013-04-30,18.835,19.183,18.532,19.126,70157,0
2013-05-01,19.023,19.023,18.073,18.374,121235,0
2013-05-02,18.56,19.098,18.401,18.882,84205,0
2013-05-03,19.192,19.6,18.956,19.153,63178,0
2013-05-06,19.332,19.341,18.788,18.854,45423,0
2013-05-07,18.966,19.153,18.863,18.976,50032,0
2013-05-08,19.033,19.192,18.873,19.135,38060,0
2013-05-09,19.014,19.794,18.825,19.416,89887,0
2013-05-10,19.471,19.573,18.936,18.964,23295,0
2013-05-13,18.842,19.107,18.263,18.536,25870,0
2013-05-14,18.472,19.276,18.472,18.982,49895,0
2013-05-15,18.814,19.082,18.331,18.703,26814,0
2013-05-16,18.565,18.927,18.232,18.759,19622,0
2013-05-17,18.89,19.077,18.676,19.002,34774,0
2013-05-20,18.899,18.992,18.556,18.964,23764,0
2013-05-21,18.909,19.069,18.86,18.982,19321,0
2013-05-22,18.946,18.964,18.341,18.509,33744,0
2013-05-23,18.36,18.822,18.36,18.822,23454,0
2013-05-24,18.722,19.031,18.686,19.031,34300,0
2013-05-28,19.359,19.628,19.359,19.601,105649,0
2013-05-29,19.426,20.05,19.416,19.854,29169,0
2013-05-30,19.871,19.89,19.463,19.618,41013,0
2013-05-31,19.511,19.726,18.984,19.289,62021,0
2013-06-03,19.525,20.17,19.285,20.107,56824,0
2013-06-04,20.05,20.407,19.488,19.564,28604,0
2013-06-05,19.416,19.666,19.2,19.2,12248,0
2013-06-06,19.162,19.488,18.899,19.397,40133,0
2013-06-07,19.611,19.628,19.391,19.555,30811,0
2013-06-10,19.445,19.628,19.2,19.583,12263,0
2013-06-11,19.304,19.507,19.069,19.114,17061,0
2013-06-12,19.247,19.266,18.814,18.954,20034,0
2013-06-13,18.954,19.397,18.822,19.387,9808,0
2013-06-14,19.285,19.507,19.021,19.031,28958,0
2013-06-17,19.34,19.711,19.182,19.507,26482,0
2013-06-18,19.618,19.702,19.142,19.618,51765,0
2013-06-19,19.628,19.994,18.954,19.786,33975,0
2013-06-20,19.416,20.387,19.416,19.656,34915,0
2013-06-21,19.721,20.078,19.162,20.04,82343,0
2013-06-24,19.738,21.153,19.162,19.573,46106,0
2013-06-25,19.711,20.36,19.55,19.637,46399,0
2013-06-26,19.88,19.88,18.236,18.964,54094,0
2013-06-27,19.172,19.19,18.104,18.134,54252,0
2013-06-28,18.035,18.45,17.651,17.97,102642,0
2013-07-01,17.685,18.565,17.685,18.392,31921,0
2013-07-02,18.236,18.936,18.236,18.777,21799,0
2013-07-03,18.273,19.077,18.273,18.686,12275,0
2013-07-05,18.899,19.52,18.822,19.507,34322,0
2013-07-08,19.445,19.806,19.378,19.778,26572,0
2013-07-09,19.863,20.36,19.229,20.097,51952,0
2013-07-10,20.142,20.331,19.702,20.284,32741,0
2013-07-11,20.359,20.988,20.35,20.88,44179,0
2013-07-12,20.908,21.284,20.805,20.993,34359,0
2013-07-15,21.162,21.496,21.002,21.421,36242,0
2013-07-16,21.387,21.405,21.247,21.368,29530,0
2013-07-17,21.421,21.549,21.012,21.219,31526,0
2013-07-18,21.323,21.733,21.215,21.695,43905,0
2013-07-19,21.629,21.733,21.051,21.725,35028,0
2013-07-22,21.48,22.051,21.48,22.022,33426,0
2013-07-23,22.022,22.022,21.517,21.647,16932,0
2013-07-24,21.715,21.92,21.237,21.507,14706,0
2013-07-25,21.45,22.256,21.191,22.256,27691,0
2013-07-26,22.173,22.275,21.806,22.041,20617,0
2013-07-29,22.377,22.433,22.19,22.319,22238,0
2013-07-30,22.329,22.835,22.329,22.818,33500,0
2013-07-31,22.809,23.358,22.732,23.117,46072,0
2013-08-01,23.069,23.367,22.92,23.136,40444,0
2013-08-02,22.92,23.367,22.619,23.367,46736,0
2013-08-05,23.367,23.367,23.182,23.367,32186,0
2013-08-06,23.292,23.367,22.924,23.107,25547,0
2013-08-07,23.219,23.453,23.069,23.145,14597,0
2013-08-08,23.444,23.444,22.91,23.088,19531,0
2013-08-09,23.145,23.192,22.817,22.92,30134,0
2013-08-12,22.808,23.212,22.802,22.91,23991,0
2013-08-13,23.023,23.032,22.636,23.023,14848,0
2013-08-14,22.93,23.014,22.636,22.636,20693,0
2013-08-15,22.448,22.59,21.672,21.773,25105,0
2013-08-16,21.595,21.66,21.433,21.576,21966,0
2013-08-19,21.325,21.737,21.192,21.547,14315,0
2013-08-20,21.576,22.281,20.112,22.094,30411,0
2013-08-21,21.887,23.172,21.65,21.737,6175,0
2013-08-22,22.074,22.111,21.355,22.008,21034,0
2013-08-23,21.906,22.74,21.737,22.523,51613,0
2013-08-26,22.495,22.756,21.783,22.355,15731,0
2013-08-27,21.924,22.281,21.306,21.398,16567,0
2013-08-28,21.831,23.059,21.831,22.6,63581,0
2013-08-29,22.664,22.967,22.298,22.939,38667,0
2013-08-30,22.99,23.065,21.859,22.133,43803,0
2013-09-03,22.355,22.76,22.224,22.439,31753,0
2013-09-04,22.523,22.562,21.003,21.229,59334,0
2013-09-05,21.306,22.495,21.136,22.186,46040,0
2013-09-06,22.316,22.316,21.529,22.055,22022,0
2013-09-09,22.214,22.543,22.214,22.543,22098,0
2013-09-10,22.654,22.674,21.98,22.6,42185,0
2013-09-11,22.439,22.713,22.289,22.307,30039,0
2013-09-12,22.43,22.627,21.85,21.961,36000,0
2013-09-13,21.783,22.401,21.614,21.699,37750,0
2013-09-16,22.028,22.15,21.423,21.906,53191,0
2013-09-17,21.792,22.76,21.764,22.75,45615,0
2013-09-18,22.826,23.014,22.458,22.674,46760,0
2013-09-19,22.684,22.977,22.392,22.779,16312,0
2013-09-20,22.834,23.434,22.355,22.553,295323,0
2013-09-23,22.59,23.088,22.272,22.93,45648,0
2013-09-24,23.041,23.462,22.967,23.414,30261,0
2013-09-25,23.434,23.462,23.284,23.453,27598,0
2013-09-26,23.359,23.359,22.861,23.126,28024,0
2013-09-27,22.834,23.453,22.684,23.341,24399,0
2013-09-30,22.821,23.113,22.821,23.094,32846,0
2013-10-01,22.939,23.453,22.939,23.182,20419,0
2013-10-02,23.004,23.201,22.92,23.032,24351,0
2013-10-03,22.948,23.136,22.401,22.41,65094,0
2013-10-04,22.365,23.369,22.365,23.229,30581,0
2013-10-07,22.948,23.098,22.289,22.336,44762,0
2013-10-08,22.458,22.851,22.169,22.289,31007,0
2013-10-09,22.094,22.495,22.008,22.121,24399,0
2013-10-10,22.466,22.994,22.204,22.967,19818,0
2013-10-11,22.713,23.517,22.713,23.117,56899,0
2013-10-14,22.994,23.575,22.939,23.481,42513,0
2013-10-15,23.387,23.525,23.284,23.313,31858,0
2013-10-16,23.155,23.602,23.155,23.387,22822,0
2013-10-17,23.163,23.697,23.163,23.517,51890,0
2013-10-18,23.725,23.933,23.201,23.933,90497,0
2013-10-21,23.933,24.401,23.829,24.019,52636,0
2013-10-22,24.373,24.493,24.186,24.27,31752,0
2013-10-23,24.243,24.401,23.811,24.166,16945,0
2013-10-24,24.251,24.469,24.046,24.186,18970,0
2013-10-25,24.364,24.814,24.14,24.41,57645,0
2013-10-28,23.387,23.565,21.878,23.014,49973,0
2013-10-29,23.107,23.715,23.107,23.621,29940,0
2013-10-30,23.631,23.725,23.274,23.462,62119,0
2013-10-31,23.517,24.148,23.207,23.762,44918,0
2013-11-01,23.594,23.763,23.369,23.525,49973,0
2013-11-04,23.773,25.171,23.763,24.364,53809,0
2013-11-05,24.316,24.838,24.009,24.131,47179,0
2013-11-06,24.373,24.505,23.999,24.083,16650,0
2013-11-07,24.317,24.572,23.998,24.036,37689,0
2013-11-08,24.018,25.176,24.018,24.495,27914,0
2013-11-11,24.523,25.043,24.402,24.628,72916,0
2013-11-12,24.451,24.713,24.083,24.177,33916,0
2013-11-13,24.187,24.638,24.122,24.234,36869,0
2013-11-14,24.167,24.495,24.122,24.234,19740,0
2013-11-15,24.197,24.486,24.122,24.288,37996,0
2013-11-18,24.421,24.486,23.772,24.027,29613,0
2013-11-19,23.971,24.234,23.507,24.018,124075,0
2013-11-20,24.036,24.122,23.563,23.714,33571,0
2013-11-21,23.904,23.914,22.649,23.838,27275,0
2013-11-22,23.885,24.495,23.686,24.476,23563,0
2013-11-25,24.441,24.441,23.818,23.961,17406,0
2013-11-26,23.867,24.495,23.791,24.411,22181,0
2013-11-27,24.495,24.495,24.131,24.365,22713,0
2013-11-29,24.6,24.988,24.243,24.928,14020,0
2013-12-02,24.807,24.807,22.99,23.075,36193,0
2013-12-03,22.973,23.094,21.738,22.649,20483,0
2013-12-04,22.527,22.707,21.669,22.255,28870,0
2013-12-05,21.916,22.153,21.623,21.925,8578,0
2013-12-06,22.197,22.613,21.971,22.368,36827,0
2013-12-09,21.962,22.368,21.492,21.738,16874,0
2013-12-10,21.879,21.888,21.219,21.219,26321,0
2013-12-11,21.354,21.547,20.643,20.745,33645,0
2013-12-12,20.916,21,20.587,20.801,27170,0
2013-12-13,20.82,21.256,20.699,21.171,33007,0
2013-12-16,21.247,22.133,21.247,21.756,26426,0
2013-12-17,21.756,21.756,21.161,21.538,10704,0
2013-12-18,21.482,22.18,21.237,22.096,25155,0
2013-12-19,21.925,22.048,20.82,21.134,28126,0
2013-12-20,21.228,22.469,20.926,21.764,172470,0
2013-12-23,22,23.411,22,23.113,24410,0
2013-12-24,23.329,23.431,23.207,23.32,6797,0
2013-12-26,23.401,23.401,22.876,22.895,19212,0
2013-12-27,22.999,23.225,22.142,22.423,16028,0
2013-12-30,22.479,22.688,20.926,21.65,45426,0
2013-12-31,21.906,22.113,21.546,21.879,63627,0
2014-01-02,21.719,21.757,20.672,20.83,24749,0
2014-01-03,20.906,21.237,20.494,20.973,35273,0
2014-01-06,20.963,21.344,20.719,21.039,30568,0
2014-01-07,21.247,22.038,21.19,21.756,22405,0
2014-01-08,21.669,22.508,21.067,22.076,93613,0
2014-01-09,22.216,22.216,21.811,21.953,25793,0
2014-01-10,22.009,22.009,21.747,21.898,36406,0
2014-01-13,21.764,21.971,21.397,21.65,22500,0
2014-01-14,21.811,22.423,21.801,22.216,16984,0
2014-01-15,22.255,22.283,21.841,21.944,15466,0
2014-01-16,21.841,21.898,21.452,21.52,14751,0
2014-01-17,21.52,21.879,21.105,21.295,13901,0
2014-01-21,21.613,21.699,21.105,21.613,18255,0
2014-01-22,21.841,21.981,21.66,21.66,17088,0
2014-01-23,21.305,21.557,20.84,21.049,21051,0
2014-01-24,21.237,21.237,19.965,20.108,36237,0
2014-01-27,20.114,20.577,19.411,19.833,35866,0
2014-01-28,19.853,20.078,19.108,20.02,46391,0
2014-01-29,19.607,19.814,18.832,19.052,33113,0
2014-01-30,19.289,20.24,19.079,19.784,41924,0
2014-01-31,19.336,19.411,19.013,19.088,40226,0
2014-02-03,19.089,19.193,17.901,18.08,69594,0
2014-02-04,18.147,18.346,17.891,18.041,30444,0
2014-02-05,17.712,17.881,17.014,17.45,47113,0
2014-02-06,17.488,18.117,17.488,17.712,37822,0
2014-02-07,17.818,18.099,17.516,17.808,36794,0
2014-02-10,17.769,18.175,17.318,18.041,29096,0
2014-02-11,18.06,18.983,18.033,18.852,27708,0
2014-02-12,18.842,19.634,18.842,19.459,44904,0
2014-02-13,19.212,19.784,19.212,19.681,18658,0
2014-02-14,19.663,19.862,19.401,19.719,30289,0
2014-02-18,18.87,19.879,18.87,19.663,23211,0
2014-02-19,19.531,19.784,18.852,18.88,37500,0
2014-02-20,18.954,19.653,18.918,19.569,24812,0
2014-02-21,19.699,19.699,19.28,19.308,27080,0
2014-02-24,19.663,19.917,19.25,19.765,33500,0
2014-02-25,19.879,19.879,19.318,19.411,13625,0
2014-02-26,19.569,19.704,19.318,19.344,17338,0
2014-02-27,19.318,19.879,19.135,19.755,45865,0
2014-02-28,18.768,19.784,18.768,19.755,65734,0
2014-03-03,19.879,19.879,18.909,19.061,43854,0
2014-03-04,19.391,19.965,19.289,19.736,71019,0
2014-03-05,19.616,19.945,19.512,19.843,72891,0
2014-03-06,19.794,20.03,19.719,19.984,19448,0
2014-03-07,19.597,20.211,19.55,20.211,15329,0
2014-03-10,20.078,20.672,19.889,20.4,45169,0
2014-03-11,20.466,20.634,19.975,20.248,37920,0
2014-03-12,20.107,20.674,19.66,19.924,24771,0
2014-03-13,20.067,20.067,19.323,19.743,35090,0
2014-03-14,19.641,19.908,19.557,19.697,21859,0
2014-03-17,19.851,20.152,19.725,20.133,25970,0
2014-03-18,20.201,21.271,20.201,21.014,54757,0
2014-03-19,21.052,21.359,20.049,20.267,20150,0
2014-03-20,20.467,20.484,19.821,19.974,24066,0
2014-03-21,20.114,21.252,19.688,20.957,94293,0
2014-03-24,20.731,20.977,20.311,20.721,40442,0
2014-03-25,20.919,21.039,20.795,20.909,23754,0
2014-03-26,21.157,21.157,20.523,20.627,49229,0
2014-03-27,20.494,20.863,20.191,20.306,22591,0
2014-03-28,20.316,20.871,20.24,20.636,21993,0
2014-03-31,20.636,20.636,19.017,20.457,65142,0
2014-04-01,20.541,20.88,20.077,20.579,50862,0
2014-04-02,20.701,20.701,20.353,20.579,17870,0
2014-04-03,20.863,21.97,20.559,21.128,42185,0
2014-04-04,21.525,21.525,20.23,20.513,44660,0
2014-04-07,19.924,21.3,19.924,20.977,107455,0
2014-04-08,20.863,21.914,20.863,21.79,34997,0
2014-04-09,22.047,22.377,21.552,22.264,48508,0
2014-04-10,22.727,22.727,21.136,21.242,37573,0
2014-04-11,21.043,21.97,20.995,21.138,30219,0
2014-04-14,21.403,22.161,21.09,21.458,34884,0
2014-04-15,21.781,21.999,20.757,21.581,32890,0
2014-04-16,21.839,21.839,21.147,21.478,17431,0
2014-04-17,21.42,21.581,20.957,21.403,14919,0
2014-04-21,21.79,21.961,21.426,21.735,32284,0
2014-04-22,21.829,22.095,21.591,21.886,19980,0
2014-04-23,21.676,21.914,21.366,21.458,23061,0
2014-04-24,21.781,22.206,21.573,21.951,17599,0
2014-04-25,22.615,22.615,20.43,20.467,38006,0
2014-04-28,20.353,20.809,19.517,19.678,29616,0
2014-04-29,19.86,19.86,18.835,18.94,28780,0
2014-04-30,18.863,19.103,18.47,18.987,37034,0
2014-05-01,19.046,19.046,17.995,18.375,67226,0
2014-05-02,18.555,20.114,18.307,18.441,41393,0
2014-05-05,20.513,20.513,18.127,18.403,38487,0
2014-05-06,18.845,18.958,17.995,18.147,65989,0
2014-05-07,18.223,18.526,17.682,18.45,51591,0
2014-05-08,18.507,18.609,17.58,17.615,36272,0
2014-05-09,17.701,19.473,17.701,18.822,46060,0
2014-05-12,18.985,20.377,18.701,19.794,59608,0
2014-05-13,19.824,20.003,19.11,19.148,42804,0
2014-05-14,19.053,19.053,17.817,17.891,37669,0
2014-05-15,17.834,18.052,17.226,17.881,50191,0
2014-05-16,17.843,18.262,17.682,18.225,20990,0
2014-05-19,18.216,18.56,18.216,18.465,13893,0
2014-05-20,18.502,18.502,17.435,17.692,58146,0
2014-05-21,17.701,18.207,17.399,17.997,36699,0
2014-05-22,18.13,18.455,17.901,18.216,20644,0
2014-05-23,18.292,18.794,18.13,18.654,17378,0
2014-05-27,18.89,19.908,18.515,19.708,23586,0
2014-05-28,19.735,19.735,18.531,18.625,32894,0
2014-05-29,18.832,19.148,18.475,18.9,19915,0
2014-05-30,18.572,19.34,18.572,18.757,28136,0
2014-06-02,18.938,18.938,17.959,18.082,23525,0
2014-06-03,18.784,18.784,17.445,17.662,40345,0
2014-06-04,17.589,17.987,17.36,17.551,24366,0
2014-06-05,17.825,19.745,17.749,19.68,75569,0
2014-06-06,19.844,20.596,19.844,20.146,35292,0
2014-06-09,20.311,21.166,20.311,20.908,30826,0
2014-06-10,20.763,20.841,20.252,20.252,21751,0
2014-06-11,20.235,20.546,19.977,20.272,27234,0
2014-06-12,20.291,20.538,19.672,19.745,15952,0
2014-06-13,19.927,19.927,19.5,19.577,18390,0
2014-06-16,19.614,19.986,19.226,19.814,28478,0
2014-06-17,19.698,20.652,19.162,20.24,33008,0
2014-06-18,20.519,20.519,19.672,19.927,21244,0
2014-06-19,20.339,20.453,19.794,20.349,22518,0
2014-06-20,20.472,20.642,20.416,20.556,73440,0
2014-06-23,20.566,20.566,19.969,20.136,14435,0
2014-06-24,20.206,20.699,19.323,19.567,24504,0
2014-06-25,19.417,19.871,19.226,19.824,28159,0
2014-06-26,20.755,20.755,19.538,20.377,19257,0
2014-06-27,20.156,20.804,20.11,20.397,240073,0
2014-06-30,20.11,20.546,20.013,20.482,27580,0
2014-07-01,20.719,20.928,20.463,20.616,41818,0
2014-07-02,20.491,20.68,19.89,20.146,33202,0
2014-07-03,20.216,20.802,20.216,20.802,31134,0
2014-07-07,20.5,20.638,20.225,20.262,44582,0
2014-07-08,20.321,20.426,19.794,20.311,66341,0
2014-07-09,20.453,20.482,19.735,20.081,24718,0
2014-07-10,19.558,19.622,18.88,19.073,64682,0
2014-07-11,18.985,18.985,18.378,18.625,56354,0
2014-07-14,18.995,19.558,18.813,19.518,49596,0
2014-07-15,19.368,19.368,18.605,18.842,37477,0
2014-07-16,19.034,19.148,18.757,18.87,20426,0
2014-07-17,18.692,19.437,18.455,18.586,26905,0
2014-07-18,18.446,19.207,18.446,18.956,47720,0
2014-07-21,18.89,19.081,18.625,18.985,19531,0
2014-07-22,19.216,20.262,19.216,19.698,38509,0
2014-07-23,19.89,19.957,19.081,19.834,18170,0
2014-07-24,20.043,20.196,19.235,19.283,23912,0
2014-07-25,19.12,20.291,18.321,18.321,56501,0
2014-07-28,18.321,18.635,17.987,18.446,36285,0
2014-07-29,18.398,19.234,18.292,19.063,30781,0
2014-07-30,19.207,19.244,18.87,19.024,44740,0
2014-07-31,18.767,18.928,18.178,18.56,38294,0
2014-08-01,18.683,18.852,18.14,18.511,40565,0
2014-08-04,18.56,18.909,18.137,18.9,28554,0
2014-08-05,18.625,18.909,18.12,18.36,23794,0
2014-08-06,18.159,18.701,18.159,18.493,23156,0
2014-08-07,18.597,18.597,18.007,18.271,22321,0
2014-08-08,18.08,18.834,18.08,18.684,28296,0
2014-08-11,18.702,19.354,18.521,18.778,29645,0
2014-08-12,18.72,18.824,18.271,18.417,18499,0
2014-08-13,18.521,18.568,18.289,18.455,19884,0
2014-08-14,18.397,18.56,18.271,18.531,18085,0
2014-08-15,18.796,18.796,18.33,18.56,32173,0
2014-08-18,18.786,19.22,18.568,19.182,27221,0
2014-08-19,19.268,19.412,19.22,19.392,13804,0
2014-08-20,19.268,19.268,18.93,19.132,15382,0
2014-08-21,19.132,19.611,19.084,19.564,12427,0
2014-08-22,19.593,19.781,19.226,19.733,27816,0
2014-08-25,19.916,19.916,19.084,19.191,19205,0
2014-08-26,19.841,19.841,19.238,19.478,27433,0
2014-08-27,19.524,19.772,19.402,19.618,14312,0
2014-08-28,19.326,19.554,19.162,19.238,13841,0
2014-08-29,19.373,20.185,19.354,20.155,40994,0
2014-09-02,20.185,20.701,19.965,20.329,39440,0
2014-09-03,20.51,20.745,20.195,20.281,15273,0
2014-09-04,20.291,20.377,19.573,19.601,17549,0
2014-09-05,19.534,19.534,19.162,19.345,19773,0
2014-09-08,19.317,19.677,19.238,19.354,19225,0
2014-09-09,19.268,19.422,19.132,19.307,21124,0
2014-09-10,19.198,19.611,19.198,19.611,24327,0
2014-09-11,19.392,19.422,19.132,19.383,32446,0
2014-09-12,19.478,19.478,19.066,19.373,41867,0
2014-09-15,19.258,19.373,19.056,19.307,25577,0
2014-09-16,19.248,19.412,19.084,19.132,42012,0
2014-09-17,19.201,19.422,16.932,17.449,154903,0
2014-09-18,17.41,17.658,16.779,17.017,78910,0
2014-09-19,16.98,17.065,16.367,16.875,263276,0
2014-09-22,16.903,17.181,16.788,17.046,50107,0
2014-09-23,16.855,17.21,16.761,16.97,51936,0
2014-09-24,17.104,17.104,16.807,17.026,40058,0
2014-09-25,16.923,17.153,16.883,17.007,31816,0
2014-09-26,17.094,17.094,16.789,17.007,38499,0
2014-09-29,16.749,17.094,16.645,17.026,36788,0
2014-09-30,17.075,17.075,16.406,16.456,70861,0
2014-10-01,16.512,16.626,16.1,16.331,118943,0
2014-10-02,16.359,17.036,16.167,16.512,56411,0
2014-10-03,16.626,16.741,16.272,16.456,64635,0
2014-10-06,16.436,16.493,16.023,16.377,45346,0
2014-10-07,16.119,16.541,16.005,16.09,58755,0
2014-10-08,16.148,16.551,16.053,16.493,64084,0
2014-10-09,16.465,16.465,15.784,15.879,53331,0
2014-10-10,15.784,16.999,15.716,16.731,58966,0
2014-10-13,16.645,16.759,16.148,16.243,66576,0
2014-10-14,16.456,17.036,16.253,16.703,59681,0
2014-10-15,16.311,17.354,16.311,17.277,54752,0
2014-10-16,16.673,18.07,16.673,17.936,57591,0
2014-10-17,17.478,18.31,16.571,16.663,63620,0
2014-10-20,16.531,16.865,16.321,16.855,64176,0
2014-10-21,17.326,17.783,16.999,17.764,40789,0
2014-10-22,17.668,17.707,16.367,16.512,55897,0
2014-10-23,16.655,17.392,16.367,16.999,38380,0
2014-10-24,17.936,19.317,17.306,17.707,73688,0
2014-10-27,17.439,17.869,16.989,17.869,55072,0
2014-10-28,17.869,18.969,17.813,18.892,87730,0
2014-10-29,18.911,19.544,18.892,19.363,82705,0
2014-10-30,19.172,19.742,18.796,19.487,62273,0
2014-10-31,18.33,20.321,18.281,20.224,90311,0
2014-11-03,20.757,20.757,19.851,20.234,70526,0
2014-11-04,20.061,20.577,19.618,20.339,59876,0
2014-11-05,20.301,20.941,20.262,20.844,56871,0
2014-11-06,20.931,21.076,20.278,21.047,30921,0
2014-11-07,21.066,21.459,20.586,21.403,53701,0
2014-11-10,21.498,21.864,21.288,21.498,97917,0
2014-11-11,21.565,22.439,21.269,22.095,60565,0
2014-11-12,21.076,22.651,21.076,22.372,45703,0
2014-11-13,22.287,22.287,21.25,21.641,41601,0
2014-11-14,21.749,21.999,21.182,21.902,36216,0
2014-11-17,21.632,21.758,21.152,21.259,66684,0
2014-11-18,21.269,21.767,20.71,20.891,39191,0
2014-11-19,20.739,20.931,20.137,20.864,55987,0
2014-11-20,20.691,21.308,20.691,21.24,59774,0
2014-11-21,21.641,21.641,21.037,21.259,42081,0
2014-11-24,21.211,21.816,20.926,21.73,64792,0
2014-11-25,21.71,21.758,20.698,21.047,86126,0
2014-11-26,21.017,21.055,20.556,20.96,56745,0
2014-11-28,19.892,20.757,18.615,18.748,41718,0
2014-12-01,18.366,19.68,17.827,18.375,79797,0
2014-12-02,18.366,19.232,17.917,19.009,50797,0
2014-12-03,18.931,19.989,18.588,19.892,60744,0
2014-12-04,19.509,20.347,19.106,20.221,59270,0
2014-12-05,20.182,20.765,19.757,20.241,48986,0
2014-12-08,20.182,20.182,18.348,18.375,49944,0
2014-12-09,18.308,19.69,18.308,19.415,62683,0
2014-12-10,19.174,19.32,18.415,18.511,79179,0
2014-12-11,18.605,19.816,18.105,18.259,100838,0
2014-12-12,17.904,18.24,17.597,17.932,73684,0
2014-12-15,18.105,18.931,17.971,18.029,82275,0
2014-12-16,17.788,18.931,17.73,18.425,134643,0
2014-12-17,18.357,19.454,18.222,18.921,121253,0
2014-12-18,18.96,19.471,18.549,18.796,87916,0
2014-12-19,18.739,19.558,18.338,19.203,323842,0
2014-12-22,19.193,19.212,18.605,18.786,66247,0
2014-12-23,19.028,19.212,18.635,18.97,48087,0
2014-12-24,18.883,19.32,18.357,19.154,24280,0
2014-12-26,19.32,19.672,19.106,19.29,26706,0
2014-12-29,19.357,19.444,18.912,19.106,41723,0
2014-12-30,19.077,19.222,18.605,18.768,43873,0
2014-12-31,18.748,18.96,18.308,18.635,57096,0
2015-01-02,18.684,19.376,18.474,19.27,45177,0
2015-01-05,19.077,19.106,18.328,18.95,62434,0
2015-01-06,18.786,18.834,17.154,17.376,54814,0
2015-01-07,17.615,17.615,16.769,17.067,36786,0
2015-01-08,17.252,17.404,16.818,17.154,76783,0
2015-01-09,17.067,17.271,16.846,17.096,37614,0
2015-01-12,17.009,17.29,16.56,16.759,60388,0
2015-01-13,16.502,17.329,16.087,16.28,67288,0
2015-01-14,16.405,16.846,16.135,16.703,32138,0
2015-01-15,16.435,16.943,15.75,16.06,99181,0
2015-01-16,16.01,16.952,15.638,16.837,53570,0
2015-01-20,16.645,16.663,16.329,16.599,62816,0
2015-01-21,16.683,17.252,16.53,16.626,53425,0
2015-01-22,16.731,16.731,16.087,16.502,78886,0
2015-01-23,16.347,16.589,15.905,16.05,54765,0
2015-01-26,16.204,16.769,15.981,16.673,70807,0
2015-01-27,16.54,17.154,16.54,16.712,31128,0
2015-01-28,14.871,16.455,14.871,16.28,63795,0
2015-01-29,16.347,16.347,15.895,16.28,27776,0
2015-01-30,16.07,16.73,15.79,15.925,57389,0
2015-02-02,16.185,16.455,15.846,16.376,64106,0
2015-02-03,16.376,17.177,16.212,16.58,64086,0
2015-02-04,16.405,16.58,15.721,15.856,89832,0
2015-02-05,16.116,16.589,16.097,16.52,45380,0
2015-02-06,16.703,17.154,16.53,17.018,55254,0
2015-02-09,17.048,17.329,16.904,17.048,47912,0
2015-02-10,17.018,17.222,15.856,16.251,47045,0
2015-02-11,16.175,16.366,15.166,15.954,26705,0
2015-02-12,16.27,17.299,15.934,16.06,37156,0
2015-02-13,16.26,16.58,16.26,16.483,42327,0
2015-02-17,16.502,16.837,16.26,16.818,25117,0
2015-02-18,16.703,17.001,16.27,16.357,57571,0
2015-02-19,16.126,16.837,16.02,16.599,25151,0
2015-02-20,16.655,16.655,15.981,16.204,26377,0
2015-02-23,16.185,16.329,15.584,16.087,33833,0
2015-02-24,16.212,16.386,15.934,16.05,23393,0
2015-02-25,16.097,16.241,15.716,15.77,23738,0
2015-02-26,15.579,16.04,15.204,15.492,34825,0
2015-02-27,15.472,15.716,15.196,15.405,37638,0
2015-03-02,15.405,15.405,13.801,13.935,72317,0
2015-03-03,13.745,13.983,13.619,13.667,99682,0
2015-03-04,13.725,14.417,13.647,13.869,54836,0
2015-03-05,13.935,14.031,13.705,13.889,31633,0
2015-03-06,13.839,13.839,12.262,12.35,86469,0
2015-03-09,11.841,13.233,11.841,13.098,62641,0
2015-03-10,13.426,13.783,13.022,13.56,58791,0
2015-03-11,13.658,13.9,13.463,13.658,51038,0
2015-03-12,13.648,13.851,13.288,13.415,150429,0
2015-03-13,13.298,13.619,13.133,13.366,58890,0
2015-03-16,13.386,13.483,12.969,13.076,120673,0
2015-03-17,13.066,13.463,12.835,13.307,69117,0
2015-03-18,13.191,13.503,12.93,13.493,59615,0
2015-03-19,13.599,13.937,13.211,13.831,48869,0
2015-03-20,13.937,15.042,13.841,14.905,145161,0
2015-03-23,15.08,15.205,14.789,14.867,60441,0
2015-03-24,14.789,15.322,14.596,15.188,64366,0
2015-03-25,15.313,15.379,14.655,14.664,34921,0
2015-03-26,14.867,15.148,14.586,14.674,28309,0
2015-03-27,14.576,14.702,14.277,14.576,28619,0
2015-03-30,14.664,15.119,14.576,14.635,38333,0
2015-03-31,14.606,14.606,14.191,14.384,28014,0
2015-04-01,14.393,15.255,14.18,15.099,53001,0
2015-04-02,15.099,15.099,14.557,14.789,28723,0
2015-04-06,14.384,15.255,14.227,15.138,27793,0
2015-04-07,15.225,15.727,14.925,15.466,32940,0
2015-04-08,15.486,15.902,15.109,15.33,89058,0
2015-04-09,15.294,15.335,15.119,15.284,18388,0
2015-04-10,15.399,15.545,15.245,15.35,35127,0
2015-04-13,15.158,15.35,14.683,14.769,28929,0
2015-04-14,14.769,15.235,14.769,15.138,27483,0
2015-04-15,15.205,15.988,15.129,15.593,55351,0
2015-04-16,15.575,15.979,15.274,15.303,30625,0
2015-04-17,15.486,15.486,14.557,14.827,37400,0
2015-04-20,14.722,15.042,14.615,14.847,103987,0
2015-04-21,14.953,15.225,14.421,14.596,122671,0
2015-04-22,14.465,14.915,14.465,14.837,41605,0
2015-04-23,14.905,14.915,14.549,14.847,34612,0
2015-04-24,14.277,14.857,13.589,13.9,45880,0
2015-04-27,13.619,13.928,13.018,13.861,62091,0
2015-04-28,13.793,13.793,13.066,13.163,50404,0
2015-04-29,13.066,13.444,12.989,13.211,49386,0
2015-04-30,13.25,13.25,12.709,12.768,101767,0
2015-05-01,12.699,12.959,12.194,12.409,55584,0
2015-05-04,12.506,12.768,12.204,12.516,75524,0
2015-05-05,12.516,12.912,12.253,12.438,57549,0
2015-05-06,12.516,12.845,12.496,12.739,54723,0
2015-05-07,12.788,12.788,12.039,12.555,41464,0
2015-05-08,12.709,12.709,12.37,12.603,20974,0
2015-05-11,12.496,12.778,12.136,12.155,79243,0
2015-05-12,12.155,12.632,12.029,12.612,35148,0
2015-05-13,12.671,13.001,12.368,12.749,62438,0
2015-05-14,12.856,12.933,12.485,12.565,48597,0
2015-05-15,12.584,12.584,12.269,12.319,27519,0
2015-05-18,12.319,12.808,12.142,12.651,38625,0
2015-05-19,12.612,12.612,12.161,12.329,33994,0
2015-05-20,12.279,12.447,12.171,12.407,41419,0
2015-05-21,12.535,12.603,12.221,12.299,36600,0
2015-05-22,12.26,12.789,11.956,12.7,134716,0
2015-05-26,12.681,12.73,11.901,11.937,61716,0
2015-05-27,11.901,12.024,11.265,11.304,90528,0
2015-05-28,11.294,11.447,10.827,10.866,85954,0
2015-05-29,10.905,11.56,10.905,10.981,186798,0
2015-06-01,11.088,11.575,11.031,11.294,78624,0
2015-06-02,11.275,11.412,10.808,10.925,109065,0
2015-06-03,10.925,11.148,10.604,10.779,100574,0
2015-06-04,10.652,10.652,10.319,10.369,86530,0
2015-06-05,10.29,10.933,10.211,10.779,84479,0
2015-06-08,10.73,10.896,10.241,10.281,109803,0
2015-06-09,10.309,10.457,9.803,9.843,60913,0
2015-06-10,9.979,10.339,9.979,10.231,96060,0
2015-06-11,10.211,10.271,9.91,10.065,117739,0
2015-06-12,10.201,10.536,9.95,10.231,115543,0
2015-06-15,10.103,10.281,9.979,10.045,174597,0
2015-06-16,9.997,10.437,9.95,10.143,118107,0
2015-06-17,10.241,10.477,10.007,10.045,56797,0
2015-06-18,10.113,10.113,9.862,9.93,77406,0
2015-06-19,9.93,10.103,9.755,9.853,177571,0
2015-06-22,9.96,9.997,9.755,9.783,100676,0
2015-06-23,9.813,9.979,9.755,9.95,145470,0
2015-06-24,9.862,10.221,9.853,9.97,184440,0
2015-06-25,10.017,10.103,9.803,10.045,139431,0
2015-06-26,9.988,10.73,9.93,10.261,2075796,0
2015-06-29,10.261,11.108,10.221,10.779,204738,0
2015-06-30,10.827,10.933,10.369,10.896,130005,0
2015-07-01,11.001,11.068,10.507,10.971,215812,0
2015-07-02,11.001,11.108,10.739,10.971,85198,0
2015-07-06,10.896,11.343,10.7,11.245,90323,0
2015-07-07,11.255,11.255,10.487,10.507,115338,0
2015-07-08,11.343,11.343,10.162,10.487,247902,0
2015-07-09,10.624,10.759,10.319,10.437,84479,0
2015-07-10,10.497,11.078,10.281,10.961,73714,0
2015-07-13,10.68,10.886,10.399,10.467,54028,0
2015-07-14,10.409,10.837,10.329,10.369,68348,0
2015-07-15,10.29,10.477,10.123,10.271,72517,0
2015-07-16,10.271,10.271,9.862,9.997,42752,0
2015-07-17,9.92,9.988,9.793,9.91,70947,0
2015-07-20,9.96,9.96,9.568,9.578,96987,0
2015-07-21,9.578,9.715,9.3826,9.529,62129,0
2015-07-22,9.4812,9.538,9.3826,9.4314,60592,0
2015-07-23,9.52,9.608,8.8761,8.9248,206380,0
2015-07-24,8.9832,8.9931,8.5248,8.8271,188233,0
2015-07-27,8.8761,8.8858,8.5542,8.837,66947,0
2015-07-28,8.8467,9.501,8.6615,9.4023,77918,0
2015-07-29,9.3544,9.96,9.3544,9.871,57003,0
2015-07-30,9.871,10.191,9.755,10.152,95655,0
2015-07-31,11.717,11.717,10.427,11.128,130103,0
2015-08-03,11.216,11.756,10.73,11.52,125097,0
2015-08-04,11.52,12.102,11.323,11.985,119235,0
2015-08-05,12.102,12.535,12.014,12.387,151016,0
2015-08-06,12.319,12.982,11.51,12.789,88466,0
2015-08-07,12.759,12.972,11.842,12.632,60283,0
2015-08-10,12.651,13.099,12.289,12.691,138202,0
2015-08-11,12.779,13.196,12.24,12.933,82214,0
2015-08-12,12.953,13.405,12.669,13.002,175521,0
2015-08-13,12.875,12.875,12.046,12.126,41311,0
2015-08-14,12.106,12.62,11.668,11.825,50467,0
2015-08-17,11.958,12.076,11.579,12.007,55250,0
2015-08-18,11.893,12.728,11.737,12.64,135532,0
2015-08-19,12.62,12.875,12.185,12.364,94017,0
2015-08-20,12.433,12.522,11.883,11.92,64001,0
2015-08-21,11.834,12.096,11.539,11.767,59320,0
2015-08-24,10.899,11.815,10.821,11.708,133773,0
2015-08-25,11.381,11.805,10.87,10.956,111925,0
2015-08-26,11.016,11.272,10.812,11.036,69800,0
2015-08-27,11.193,11.569,10.956,11.529,57387,0
2015-08-28,11.519,12.304,11.47,12.245,76109,0
2015-08-31,12.245,12.698,11.978,12.413,68682,0
2015-09-01,12.264,12.846,12.106,12.314,72446,0
2015-09-02,12.463,12.542,12.116,12.284,78042,0
2015-09-03,12.364,12.453,12.056,12.304,59320,0
2015-09-04,12.046,12.126,11.767,11.92,126984,0
2015-09-08,12.066,12.284,11.737,11.949,133292,0
2015-09-09,11.998,12.205,11.688,11.854,131869,0
2015-09-10,11.844,11.893,11.589,11.795,73854,0
2015-09-11,11.688,11.883,11.183,11.252,43244,0
2015-09-14,11.232,11.795,11.134,11.727,50775,0
2015-09-15,11.775,12.056,11.46,11.579,62375,0
2015-09-16,11.678,12.284,11.371,11.939,152727,0
2015-09-17,11.893,11.998,11.678,11.678,82458,0
2015-09-18,11.549,11.785,11.45,11.737,87199,0
2015-09-21,11.795,11.93,11.668,11.708,54234,0
2015-09-22,11.638,11.92,11.193,11.43,50366,0
2015-09-23,11.47,11.47,11.055,11.281,88443,0
2015-09-24,11.272,11.321,10.966,11.104,96368,0
2015-09-25,11.173,11.44,10.663,11.381,66037,0
2015-09-28,11.321,11.658,11.026,11.569,104517,0
2015-09-29,11.529,11.599,10.418,10.546,85877,0
2015-09-30,10.556,10.89,9.642,10.349,195463,0
2015-10-01,10.468,11.232,10.24,10.527,54028,0
2015-10-02,10.458,10.654,10.101,10.418,92492,0
2015-10-05,10.458,11.529,10.458,11.41,81750,0
2015-10-06,11.4,12.453,11.074,12.383,83537,0
2015-10-07,12.433,12.808,11.805,12.61,145383,0
2015-10-08,12.61,13.022,12.532,12.778,61356,0
2015-10-09,12.827,13.012,12.334,12.689,84453,0
2015-10-12,12.798,12.798,11.92,12.324,88154,0
2015-10-13,11.854,12.562,11.815,12.027,22894,0
2015-10-14,12.552,12.552,11.775,12.175,124034,0
2015-10-15,12.155,12.185,10.956,12.116,70004,0
2015-10-16,12.037,12.037,11.47,11.815,61051,0
2015-10-19,11.618,12.423,11.445,11.737,67436,0
2015-10-20,11.785,12.453,11.638,12.037,30016,0
2015-10-21,11.939,12.086,11.509,11.815,64204,0
2015-10-22,11.815,11.988,11.539,11.834,34493,0
2015-10-23,11.834,11.844,11.44,11.559,75702,0
2015-10-26,11.499,11.589,10.752,10.841,122201,0
2015-10-27,10.683,10.899,10.379,10.802,67258,0
2015-10-28,10.812,11.47,10.742,11.43,142350,0
2015-10-29,11.371,11.44,10.566,10.899,112842,0
2015-10-30,10.86,10.996,9.3465,9.937,137058,0
2015-11-02,9.927,10.513,9.725,10.29,81199,0
2015-11-03,10.841,11.361,10.379,11.203,87710,0
2015-11-04,11.252,11.708,10.919,11.618,81316,0
2015-11-05,11.519,11.628,11.301,11.361,61458,0
2015-11-06,11.351,11.499,11.104,11.41,46805,0
2015-11-09,11.331,11.356,10.782,10.899,75575,0
2015-11-10,10.929,11.235,10.781,10.938,110010,0
2015-11-11,10.938,10.938,10.154,10.324,47693,0
2015-11-12,10.244,10.244,9.868,9.928,81573,0
2015-11-13,9.898,10.334,9.829,10.104,56870,0
2015-11-16,10.006,10.194,9.928,10.026,39225,0
2015-11-17,10.006,10.314,9.67,10.264,132092,0
2015-11-18,10.264,10.643,9.996,10.274,93372,0
2015-11-19,10.204,10.613,9.749,9.918,121099,0
2015-11-20,9.878,9.888,9.4812,9.55,62819,0
2015-11-23,9.58,9.829,9.56,9.63,68162,0
2015-11-24,9.58,10.444,9.58,10.114,58247,0
2015-11-25,10.484,10.484,9.918,10.065,33377,0
2015-11-27,9.987,9.996,9.521,9.918,22989,0
2015-11-30,9.918,10.334,9.789,9.819,95992,0
2015-12-01,9.868,10.444,9.819,10.364,47947,0
2015-12-02,10.344,10.364,9.56,9.63,49494,0
2015-12-03,9.66,9.859,9.55,9.65,43917,0
2015-12-04,9.62,9.809,9.2331,9.2924,78750,0
2015-12-07,9.134,9.2924,8.618,8.886,72599,0
2015-12-08,8.777,9.4116,8.6181,9.1637,61246,0
2015-12-09,9.2331,9.4609,8.8562,8.9157,29546,0
2015-12-10,8.9157,9.114,8.767,8.9257,46383,0
2015-12-11,8.8066,9.4314,8.4893,8.8761,62315,0
2015-12-14,9.114,9.699,8.6976,9.124,126246,0
2015-12-15,9.2431,9.263,8.8364,9.0646,46483,0
2015-12-16,8.9454,9.54,8.9454,9.3817,32771,0
2015-12-17,9.3719,9.6,9.114,9.4609,83590,0
2015-12-18,9.4513,10.344,9.3224,10.204,262368,0
2015-12-21,10.144,10.144,9.3719,9.769,116361,0
2015-12-22,9.819,10.294,9.4812,10.026,31886,0
2015-12-23,10.065,10.494,10.065,10.194,24400,0
2015-12-24,10.114,10.681,10.114,10.514,16676,0
2015-12-28,10.374,10.414,9.719,9.779,73457,0
2015-12-29,9.829,10.084,9.3224,9.3423,72049,0
2015-12-30,9.2231,9.938,9.2231,9.809,69881,0
2015-12-31,9.67,10.374,9.67,10.374,61407,0
2016-01-04,10.124,10.364,9.938,10.124,51442,0
2016-01-05,10.324,10.344,9.59,9.6,58691,0
2016-01-06,9.521,9.521,8.7869,8.8562,68507,0
2016-01-07,8.8264,9.3817,8.5388,9.1538,83044,0
2016-01-08,9.1439,9.2431,8.5688,8.777,211306,0
2016-01-11,8.8662,9.0745,8.5887,8.8463,56090,0
2016-01-12,8.9257,9.0646,8.618,8.7372,37745,0
2016-01-13,8.8463,9.248,8.5588,8.5688,23065,0
2016-01-14,8.5887,8.8959,8.301,8.668,51058,0
2016-01-15,8.4,8.519,8.1125,8.41,31081,0
2016-01-19,8.4297,8.4992,7.7853,8.3306,114344,0
2016-01-20,8.2018,8.281,7.7355,7.7554,64313,0
2016-01-21,7.7455,8.2611,7.7455,8.142,47057,0
2016-01-22,8.3306,8.4497,7.8844,8.142,37737,0
2016-01-25,8.043,8.5089,8.043,8.4297,33562,0
2016-01-26,8.4694,8.5787,8.281,8.4793,39710,0
2016-01-27,8.3603,8.7571,8.3404,8.5488,53495,0
2016-01-28,8.7172,9.1041,8.638,8.668,36889,0
2016-01-29,8.628,8.8562,8.4497,8.648,134677,0
2016-02-01,8.638,9.2033,8.4793,9.0149,111965,0
2016-02-02,8.8662,9.2431,8.618,8.7172,203977,0
2016-02-03,8.7372,8.8165,8.5887,8.7074,86271,0
2016-02-04,8.7968,9.58,8.5239,9.1538,52294,0
2016-02-05,9.1735,9.56,8.663,8.9752,67084,0
2016-02-08,8.8662,9.6,8.5289,9.114,55619,0
2016-02-09,9.0149,9.2924,8.339,8.638,72182,0
2016-02-10,8.638,8.9752,8.291,8.6976,54924,0
2016-02-11,8.2512,8.7968,8.2512,8.638,46421,0
2016-02-12,8.6778,9.1884,8.276,8.7968,32695,0
2016-02-16,8.8959,8.8959,8.3059,8.5388,16964,0
2016-02-17,8.648,9.0496,8.2512,8.7571,29844,0
2016-02-18,8.9058,8.9058,8.4793,8.7968,37039,0
2016-02-19,8.7372,9.0941,8.658,8.9851,41111,0
2016-02-22,9.1439,9.859,9.1439,9.4812,45793,0
2016-02-23,9.511,9.868,8.7968,8.8662,75207,0
2016-02-24,8.7372,9.1513,8.41,8.9951,130327,0
2016-02-25,9.005,9.521,8.8214,8.9654,68166,0
2016-02-26,8.7272,9.0199,7.7158,8.628,215875,0
2016-02-29,8.5983,8.9901,8.4893,8.8364,193671,0
2016-03-01,8.7968,9.4708,8.7968,9.0347,78754,0
2016-03-02,8.9454,9.258,8.8662,9.2331,77412,0
2016-03-03,9.2133,9.4116,9.005,9.2924,42950,0
2016-03-04,9.263,9.4609,8.7869,8.8662,99144,0
2016-03-07,8.8066,9.53,8.7869,9.521,146809,0
2016-03-08,9.4214,9.908,8.935,8.9548,72189,0
2016-03-09,9.0144,9.878,8.6869,8.8754,39491,0
2016-03-10,8.8754,9.0342,8.6271,8.6571,35601,0
2016-03-11,8.6869,9.4911,8.5877,8.7364,47934,0
2016-03-14,8.6071,9.0243,8.4587,8.6471,69821,0
2016-03-15,8.5378,8.5877,8.0414,8.2897,84471,0
2016-03-16,8.1605,8.6471,8.1406,8.4088,70121,0
2016-03-17,8.369,8.6271,8.1506,8.2202,83834,0
2016-03-18,8.2697,8.9697,7.8926,8.3591,119559,0
2016-03-21,8.2897,8.369,8.1307,8.3195,54749,0
2016-03-22,8.2202,8.3096,8.0216,8.121,44938,0
2016-03-23,8.0315,8.2598,7.9869,8.0911,139614,0
2016-03-24,7.9918,8.0216,7.5946,7.7835,99761,0
2016-03-28,7.7635,7.833,7.5847,7.7835,45437,0
2016-03-29,7.6642,7.7735,7.3464,7.7237,67317,0
2016-03-30,7.7635,7.8827,7.6444,7.7933,86557,0
2016-03-31,7.8827,8.3395,7.7735,7.7933,46084,0
2016-04-01,7.565,7.7336,7.4556,7.704,69692,0
2016-04-04,7.6246,7.9621,7.4854,7.694,59828,0
2016-04-05,7.6046,7.704,7.4556,7.4654,121545,0
2016-04-06,7.7535,7.7535,7.446,7.5748,39249,0
2016-04-07,7.5451,7.8094,7.446,7.4754,136642,0
2016-04-08,7.6146,7.8001,7.4556,7.6642,90795,0
2016-04-11,7.6444,7.9026,7.6444,7.8231,72872,0
2016-04-12,7.7635,8.1905,7.6344,7.7835,62470,0
2016-04-13,7.8231,8.0018,7.694,7.8727,47603,0
2016-04-14,7.704,7.704,7.5153,7.565,43828,0
2016-04-15,7.565,7.6542,7.3861,7.5451,25139,0
2016-04-18,7.4556,7.9124,7.4556,7.7835,31603,0
2016-04-19,7.8428,8.0753,7.694,7.7237,21400,0
2016-04-20,7.6046,7.9124,7.5786,7.6246,44869,0
2016-04-21,7.6742,7.7139,7.4854,7.5748,29523,0
2016-04-22,7.6046,7.8528,7.6046,7.7237,57956,0
2016-04-25,7.6444,7.8032,7.3664,7.694,62707,0
2016-04-26,7.6344,7.6344,7.3961,7.5054,86531,0
2016-04-27,7.7835,7.7835,7.3564,7.4361,52965,0
2016-04-28,7.3664,7.3664,6.8402,7.1082,87310,0
2016-04-29,7.3367,8.0812,7.3367,7.446,205730,0
2016-05-02,7.5054,7.5451,7.2969,7.4754,76058,0
2016-05-03,7.8528,7.8528,6.9991,7.2671,100462,0
2016-05-04,7.2076,7.4654,7.118,7.2471,70926,0
2016-05-05,7.3069,7.3069,7.0472,7.0984,88153,0
2016-05-06,7.2671,7.2671,6.9991,7.0786,130333,0
2016-05-09,7.0487,7.128,6.7012,6.8004,59175,0
2016-05-10,6.89,7.1821,6.5221,6.7209,101018,0
2016-05-11,6.7509,7.0391,6.6215,6.6515,36376,0
2016-05-12,6.6515,7.2376,6.6215,7.1584,72495,0
2016-05-13,7.0888,7.3276,6.7309,6.7806,86052,0
2016-05-16,6.8304,7.069,6.6614,6.6911,110748,0
2016-05-17,6.7109,6.89,6.552,6.6911,41901,0
2016-05-18,6.8602,7.1783,6.373,6.4426,39012,0
2016-05-19,6.4426,6.7509,6.3035,6.3331,63181,0
2016-05-20,6.3135,6.7309,6.3135,6.6415,57080,0
2016-05-23,6.6315,6.8801,6.4525,6.4525,60126,0
2016-05-24,6.8004,6.9596,6.4426,6.6415,39641,0
2016-05-25,6.6515,6.8602,6.5619,6.7608,43380,0
2016-05-26,6.8304,6.9397,6.6712,6.7608,97914,0
2016-05-27,6.7409,7.0491,6.6811,6.7707,35292,0
2016-05-31,6.7509,7.1185,6.6811,6.8801,150305,0
2016-06-01,6.8602,6.9569,6.7159,6.8403,57098,0
2016-06-02,6.7253,6.8403,6.7011,6.8204,30357,0
2016-06-03,6.7905,6.9397,6.6614,6.7109,46857,0
2016-06-06,6.7707,7.1385,6.7409,7.0491,176793,0
2016-06-07,7.059,7.2082,7.0441,7.1385,152938,0
2016-06-08,7.1584,7.7549,7.1285,7.2777,93791,0
2016-06-09,7.1684,7.2678,7.0769,7.1883,35207,0
2016-06-10,7.2082,7.2181,7.0441,7.0888,20959,0
2016-06-13,7.0191,7.0391,6.7806,6.8801,47603,0
2016-06-14,6.8304,6.9993,6.6215,6.7707,64613,0
2016-06-15,6.7608,6.9795,6.6664,6.7608,102149,0
2016-06-16,6.7608,6.9944,6.6115,6.7109,43794,0
2016-06-17,6.7109,6.7806,6.6712,6.7309,139837,0
2016-06-20,6.8004,6.9098,6.7409,6.8104,133035,0
2016-06-21,6.7806,7.1485,6.7011,6.9695,126790,0
2016-06-22,6.9993,7.069,6.8502,6.9596,36219,0
2016-06-23,6.9298,7.1285,6.9298,7.0191,21085,0
2016-06-24,6.7209,6.9298,6.7109,6.9298,35269,0
2016-06-27,6.8602,6.8602,6.4823,6.5619,43587,0
2016-06-28,6.6115,6.9695,6.6115,6.8801,53670,0
2016-06-29,7.2082,7.2082,6.7109,6.8403,35771,0
2016-06-30,6.7905,6.9298,6.7109,6.8998,35672,0
2016-07-01,6.9745,7.0092,6.7608,6.89,21261,0
2016-07-05,6.8204,6.8851,6.7109,6.8304,31728,0
2016-07-06,6.9298,6.9298,6.721,6.8104,44609,0
2016-07-07,6.8801,6.9795,6.7608,6.7806,16723,0
2016-07-08,6.8204,6.8801,6.7905,6.8403,37258,0
2016-07-11,6.9396,6.9396,6.7707,6.8204,23294,0
2016-07-12,6.8801,7.6456,6.8204,6.9098,56867,0
2016-07-13,6.9298,7.0092,6.8104,6.8801,43596,0
2016-07-14,6.9198,7.0291,6.8304,6.89,55113,0
2016-07-15,6.9596,6.9894,6.89,6.9795,18479,0
2016-07-18,6.8602,7.0142,6.8403,6.9695,35711,0
2016-07-19,6.9397,6.9894,6.8602,6.9497,28320,0
2016-07-20,6.8998,7.1584,6.89,6.9596,76711,0
2016-07-21,6.9596,7.1385,6.9098,6.9497,48267,0
2016-07-22,6.9596,7.0191,6.9098,6.9596,22730,0
2016-07-25,6.9198,7.0092,6.8998,6.9298,43522,0
2016-07-26,6.9298,7.1285,6.8801,6.9894,39256,0
2016-07-27,6.9596,7.1176,6.7707,6.8801,53489,0
2016-07-28,6.8602,6.9795,6.6911,6.7608,72320,0
2016-07-29,6.9695,9.1359,6.9596,8.4112,202875,0
2016-08-01,8.4807,8.4847,8.1525,8.2919,41914,0
2016-08-02,8.3217,8.5304,7.9637,8.3415,38004,0
2016-08-03,8.3217,8.8088,8.2124,8.5404,60368,0
2016-08-04,8.4708,8.5901,8.3514,8.4907,35621,0
2016-08-05,8.451,8.6994,8.3522,8.5999,41334,0
2016-08-08,8.6698,9.0005,8.4907,8.7192,85863,0
2016-08-09,8.6994,8.7487,8.5602,8.6497,38346,0
2016-08-10,8.6397,8.8587,8.5502,8.5702,44703,0
2016-08-11,8.5702,8.6994,8.5402,8.5702,31600,0
2016-08-12,8.5602,8.6097,8.3709,8.4607,30572,0
2016-08-15,8.5202,8.8287,8.4207,8.7242,21664,0
2016-08-16,8.7392,9.3662,8.5003,9.2766,52839,0
2016-08-17,9.1971,9.1971,8.7792,8.8089,20564,0
2016-08-18,8.9483,9.0379,8.7192,8.7492,33029,0
2016-08-19,8.7192,8.8089,8.4607,8.7392,62654,0
2016-08-22,8.6597,8.8189,8.4804,8.7192,41737,0
2016-08-23,8.799,8.9583,8.6896,8.9184,15561,0
2016-08-24,8.9383,9.1971,8.9383,9.0279,17337,0
2016-08-25,9.0765,9.1374,8.7392,9.1275,38752,0
2016-08-26,9.0578,9.0876,8.7891,8.8687,10150,0
2016-08-29,8.8288,8.9636,8.8288,8.9284,22380,0
2016-08-30,8.998,9.0975,8.9383,9.0876,7171,0
2016-08-31,9.1075,9.1075,8.7492,8.7592,18509,0
2016-09-01,8.7292,8.8433,8.5402,8.7492,36476,0
2016-09-02,8.7292,9.0279,8.7192,8.8189,41101,0
2016-09-06,8.8487,9.1474,8.8089,8.8985,30081,0
2016-09-07,8.9184,9.2569,8.8388,9.1871,20172,0
2016-09-08,9.1971,9.4361,9.1474,9.4261,26075,0
2016-09-09,9.0777,9.4061,9.0777,9.247,10709,0
2016-09-12,9.1574,9.247,8.8885,9.0777,25896,0
2016-09-13,8.9583,8.9583,8.7462,8.9085,13228,0
2016-09-14,8.8487,8.8587,8.5702,8.6797,23353,0
2016-09-15,8.7292,8.7492,8.6597,8.6697,14668,0
2016-09-16,8.59,8.7592,8.59,8.6697,23467,0
2016-09-19,8.7692,8.8288,8.5202,8.5702,33619,0
2016-09-20,8.6497,8.8687,8.5662,8.7592,53784,0
2016-09-21,8.8487,8.9184,8.7492,8.8687,38850,0
2016-09-22,8.9483,9.008,8.9085,8.9781,32683,0
2016-09-23,8.9583,8.988,8.8388,8.9383,14019,0
2016-09-26,8.9383,9.0479,8.799,8.988,20435,0
2016-09-27,8.9184,8.9284,8.5302,8.7292,24008,0
2016-09-28,8.8189,8.8985,8.6198,8.8787,12850,0
2016-09-29,8.8885,9.1771,8.8885,9.0678,19429,0
2016-09-30,9.0379,9.1771,8.988,9.1574,17489,0
2016-10-03,9.1075,9.4261,9.023,9.3662,19610,0
2016-10-04,9.3762,9.3762,9.1574,9.2071,14240,0
2016-10-05,9.3266,9.684,9.3066,9.555,35458,0
2016-10-06,9.684,9.684,9.555,9.565,6573,0
2016-10-07,9.526,9.64,9.4361,9.615,14064,0
2016-10-10,9.605,9.983,9.605,9.904,14903,0
2016-10-11,9.914,10.182,9.914,10.092,14574,0
2016-10-12,10.013,10.322,9.974,10.063,23588,0
2016-10-13,10.013,10.302,9.924,10.172,20040,0
2016-10-14,10.202,10.232,9.954,10.132,32619,0
2016-10-17,10.053,10.282,9.964,10.182,17316,0
2016-10-18,10.152,10.222,9.993,10.102,28479,0
2016-10-19,10.112,10.322,10.097,10.152,20142,0
2016-10-20,10.277,10.446,10.107,10.262,17057,0
2016-10-21,10.262,10.452,10.122,10.202,14367,0
2016-10-24,10.162,10.242,9.964,10.192,53062,0
2016-10-25,10.212,10.755,9.759,10.023,36015,0
2016-10-26,9.904,9.974,9.227,9.794,44278,0
2016-10-27,9.844,9.844,9.3066,9.3565,19743,0
2016-10-28,9.2569,9.844,9.2569,9.754,29037,0
2016-10-31,9.605,9.954,9.506,9.954,51000,0
2016-11-01,9.904,10.252,9.615,10.152,62543,0
2016-11-02,10.003,10.152,9.565,10.152,23070,0
2016-11-03,10.152,10.202,9.655,9.655,28013,0
2016-11-04,9.704,9.829,9.2569,9.655,41772,0
2016-11-07,9.754,9.904,9.3565,9.506,96335,0
2016-11-08,9.516,9.914,9.416,9.565,58358,0
2016-11-09,9.665,9.814,9.2665,9.4659,16508,0
2016-11-10,9.416,10.213,9.416,10.163,69303,0
2016-11-11,10.014,10.213,9.864,10.113,51973,0
2016-11-14,10.213,10.263,10.113,10.163,23770,0
2016-11-15,10.213,10.213,10.163,10.213,59800,0
2016-11-16,10.213,10.213,10.163,10.213,79085,0
2016-11-17,10.213,10.213,10.148,10.213,38199,0
2016-11-18,10.213,10.463,10.163,10.463,46628,0
2016-11-21,10.563,10.96,10.563,10.96,40640,0
2016-11-22,10.86,10.96,10.513,10.835,22153,0
2016-11-23,10.761,11.059,10.413,10.661,28784,0
2016-11-25,10.661,11.359,10.661,11.309,8104,0
2016-11-28,11.359,11.609,10.96,11.459,44618,0
2016-11-29,11.109,11.709,11.109,11.559,43100,0
2016-11-30,11.808,11.858,11.609,11.808,102719,0
2016-12-01,11.808,11.883,11.109,11.309,59109,0
2016-12-02,11.409,11.759,11.219,11.709,33233,0
2016-12-05,11.858,11.858,11.709,11.808,53609,0
2016-12-06,11.759,12.137,11.759,11.956,119359,0
2016-12-07,11.808,12.705,11.808,12.705,42065,0
2016-12-08,12.705,12.705,12.005,12.305,62929,0
2016-12-09,12.605,12.605,12.18,12.405,31994,0
2016-12-12,12.405,12.605,11.956,12.505,44167,0
2016-12-13,12.355,12.43,11.858,12.305,51406,0
2016-12-14,12.23,12.405,12.105,12.155,40784,0
2016-12-15,12.155,12.255,11.808,12.205,43044,0
2016-12-16,12.255,12.355,11.359,11.459,208249,0
2016-12-19,11.609,12.455,11.609,12.355,79636,0
2016-12-20,12.505,12.805,12.355,12.505,67181,0
2016-12-21,12.505,12.805,12.255,12.255,31940,0
2016-12-22,12.205,12.705,12.005,12.555,36938,0
2016-12-23,12.255,12.605,11.858,11.858,23715,0
2016-12-27,11.659,12.455,11.109,12.055,72488,0
2016-12-28,11.908,12.455,11.813,12.455,63789,0
2016-12-29,12.405,12.567,11.858,12.105,33968,0
2016-12-30,12.055,12.205,11.858,11.858,32092,0
2017-01-03,12.105,12.655,11.908,12.505,74029,0
2017-01-04,12.455,13.152,12.005,13.053,120486,0
2017-01-05,13.003,13.476,12.505,13.251,179804,0
2017-01-06,13.201,13.301,13.053,13.201,53534,0
2017-01-09,13.251,13.251,12.805,12.954,91925,0
2017-01-10,13.003,13.053,12.805,13.053,56111,0
2017-01-11,13.053,13.14,12.954,13.102,45935,0
2017-01-12,13.102,13.102,12.954,13.053,33777,0
2017-01-13,13.048,13.152,12.605,13.102,85167,0
2017-01-17,13.102,13.102,12.805,12.855,22424,0
2017-01-18,12.904,13.102,12.855,13.003,37787,0
2017-01-19,12.978,13.102,12.705,13.053,37559,0
2017-01-20,13.102,13.451,12.954,13.451,43113,0
2017-01-23,13.201,13.251,12.705,12.954,42699,0
2017-01-24,12.889,13.251,12.805,13.003,45598,0
2017-01-25,13.053,13.201,12.954,13.201,63222,0
2017-01-26,13.201,13.851,13.201,13.851,54949,0
2017-01-27,13.751,13.851,13.453,13.801,28220,0
2017-01-30,13.801,13.851,13.201,13.751,32625,0
2017-01-31,13.701,13.901,13.651,13.851,30266,0
2017-02-01,13.851,13.851,13.102,13.226,29179,0
2017-02-02,13.152,13.301,12.954,13.028,31726,0
2017-02-03,13.127,13.651,12.954,13.501,35064,0
2017-02-06,13.401,13.601,13.152,13.451,42878,0
2017-02-07,13.351,13.601,13.003,13.003,158555,0
2017-02-08,13.053,13.451,12.755,13.351,30913,0
2017-02-09,13.451,13.751,13.401,13.651,30110,0
2017-02-10,13.701,13.801,13.451,13.501,27324,0
2017-02-13,13.451,13.551,13.053,13.152,30970,0
2017-02-14,13.102,13.301,13.053,13.251,34865,0
2017-02-15,13.201,13.351,12.904,12.954,28458,0
2017-02-16,13.003,13.251,12.805,13.102,23627,0
2017-02-17,13.053,13.201,12.855,13.102,24943,0
2017-02-21,13.003,13.201,12.954,13.102,24129,0
2017-02-22,13.053,13.451,13.041,13.301,21445,0
2017-02-23,13.401,13.401,12.904,13.003,21837,0
2017-02-24,12.755,12.755,10.563,11.309,122336,0
2017-02-27,11.259,12.105,11.099,11.908,47382,0
2017-02-28,11.956,12.205,11.309,11.359,118785,0
2017-03-01,11.409,11.841,11.359,11.459,55553,0
2017-03-02,11.459,11.759,11.359,11.609,33150,0
2017-03-03,11.509,11.559,11.309,11.359,24748,0
2017-03-06,11.559,11.559,11.259,11.259,32648,0
2017-03-07,11.309,11.309,11.209,11.209,21096,0
2017-03-08,11.269,11.319,11.169,11.169,36755,0
2017-03-09,11.269,11.269,11.119,11.269,45908,0
2017-03-10,11.219,11.269,10.721,10.721,97274,0
2017-03-13,10.87,10.87,10.297,10.472,80426,0
2017-03-14,10.322,10.472,10.023,10.222,85736,0
2017-03-15,10.272,10.422,10.172,10.172,72615,0
2017-03-16,10.172,10.82,10.172,10.721,44241,0
2017-03-17,10.572,10.771,10.272,10.622,81388,0
2017-03-20,10.572,11.169,10.422,11.069,31168,0
2017-03-21,11.02,11.269,10.721,10.92,39972,0
2017-03-22,10.92,10.92,10.272,10.272,44127,0
2017-03-23,10.322,10.721,10.272,10.721,47831,0
2017-03-24,10.671,10.87,10.222,10.222,55133,0
2017-03-27,10.272,11.269,10.172,11.219,66422,0
2017-03-28,11.269,11.292,10.522,10.522,41341,0
2017-03-29,10.522,11.419,10.522,11.319,31032,0
2017-03-30,11.369,11.869,11.369,11.519,31509,0
2017-03-31,11.469,11.719,11.469,11.519,29040,0
2017-04-03,11.619,11.619,10.771,10.771,42219,0
2017-04-04,10.82,11.069,10.572,10.622,36467,0
2017-04-05,10.622,10.92,10.522,10.671,58474,0
2017-04-06,10.622,10.771,10.472,10.472,24312,0
2017-04-07,10.472,10.622,10.172,10.172,91840,0
2017-04-10,10.222,10.472,10.222,10.372,66654,0
2017-04-11,10.372,10.671,10.272,10.272,74708,0
2017-04-12,10.272,11.119,10.272,10.97,59151,0
2017-04-13,10.92,11.269,10.92,11.069,83707,0
2017-04-17,11.069,11.119,10.82,10.82,25245,0
2017-04-18,10.87,10.92,10.322,10.422,53317,0
2017-04-19,10.472,10.522,10.272,10.322,62486,0
2017-04-20,10.572,10.87,10.472,10.771,26621,0
2017-04-21,10.721,10.771,10.422,10.422,35734,0
2017-04-24,10.522,10.771,10.272,10.272,42830,0
2017-04-25,10.322,10.472,10.073,10.422,65915,0
2017-04-26,10.372,10.671,10.372,10.522,36980,0
2017-04-27,10.073,10.122,9.4841,10.023,185162,0
2017-04-28,9.923,10.272,9.773,9.923,87314,0
2017-05-01,9.973,9.973,9.624,9.723,65383,0
2017-05-02,9.773,9.798,9.524,9.723,67976,0
2017-05-03,9.773,9.923,9.723,9.873,75130,0
2017-05-04,9.723,9.773,9.574,9.624,113863,0
2017-05-05,9.624,9.674,9.4742,9.524,134249,0
2017-05-08,9.524,10.073,9.524,9.599,368793,0
2017-05-09,9.634,9.733,9.4592,9.4841,62009,0
2017-05-10,9.634,9.634,9.4841,9.584,117126,0
2017-05-11,9.71,9.783,9.534,9.634,97417,0
2017-05-12,9.634,9.733,9.584,9.659,95022,0
2017-05-15,9.683,9.783,9.584,9.634,104086,0
2017-05-16,9.783,9.783,9.3344,9.584,216422,0
2017-05-17,9.4841,9.4841,9.2345,9.2844,54287,0
2017-05-18,9.2844,9.3503,9.0349,9.0848,145726,0
2017-05-19,9.1347,9.2844,9.0848,9.1347,174620,0
2017-05-22,9.2345,9.3843,9.1347,9.2844,91239,0
2017-05-23,9.3344,9.3344,9.2345,9.2345,139965,0
2017-05-24,9.3344,9.4841,9.1347,9.1347,35199,0
2017-05-25,9.2096,9.2096,8.9101,9.0349,166730,0
2017-05-26,8.9849,9.0848,8.8851,9.0349,61675,0
2017-05-30,8.9849,9.0848,8.9849,9.0349,38135,0
2017-05-31,9.0349,9.2844,8.9849,9.2345,78425,0
2017-06-01,9.4342,9.683,9.2844,9.634,52566,0
2017-06-02,9.634,9.733,9.0848,9.534,87738,0
2017-06-05,9.4841,9.883,9.4342,9.733,40214,0
2017-06-06,9.733,9.783,9.2844,9.2844,109042,0
2017-06-07,9.3344,9.3344,9.1846,9.2844,57207,0
2017-06-08,9.3843,9.3843,9.1846,9.3344,74507,0
2017-06-09,9.3843,9.833,9.3843,9.534,68719,0
2017-06-12,9.683,9.933,9.584,9.883,56885,0
2017-06-13,9.933,10.483,9.833,10.333,70982,0
2017-06-14,10.133,10.583,9.958,10.533,77018,0
2017-06-15,10.483,11.131,10.233,10.981,74330,0
2017-06-16,10.931,11.081,10.233,10.283,97509,0
2017-06-19,10.423,10.458,10.233,10.283,77169,0
2017-06-20,10.233,10.583,10.183,10.483,66643,0
2017-06-21,10.483,10.633,10.233,10.583,106135,0
2017-06-22,10.583,10.881,10.483,10.633,86359,0
2017-06-23,10.583,10.981,10.483,10.831,1560561,0
2017-06-26,10.732,10.881,10.533,10.732,78867,0
2017-06-27,10.782,10.782,10.633,10.732,72570,0
2017-06-28,10.707,10.931,10.707,10.732,57285,0
2017-06-29,10.732,11.181,10.732,11.181,89339,0
2017-06-30,11.231,11.656,11.131,11.581,83134,0
2017-07-03,11.601,12.079,11.531,11.979,36788,0
2017-07-05,11.979,12.064,11.231,11.231,65664,0
2017-07-06,11.231,11.481,11.131,11.331,73062,0
2017-07-07,11.281,11.281,11.131,11.231,49543,0
2017-07-10,11.081,11.281,10.981,11.031,81972,0
2017-07-11,11.031,11.531,10.981,11.431,116744,0
2017-07-12,11.581,11.581,11.031,11.081,83407,0
2017-07-13,11.031,11.231,10.981,11.181,93737,0
2017-07-14,11.131,11.381,10.981,11.081,45937,0
2017-07-17,10.981,11.156,10.981,11.081,85754,0
2017-07-18,11.031,11.181,10.981,11.081,51862,0
2017-07-19,11.188,11.481,11.181,11.331,36681,0
2017-07-20,11.331,11.331,11.131,11.231,52167,0
2017-07-21,11.331,11.631,11.131,11.581,55114,0
2017-07-24,11.681,11.781,11.181,11.581,73819,0
2017-07-25,11.731,11.979,11.681,11.781,63437,0
2017-07-26,11.831,11.979,11.631,11.731,39028,0
2017-07-27,11.731,11.881,11.581,11.881,33980,0
2017-07-28,11.531,11.531,11.081,11.331,80244,0
2017-07-31,11.381,11.456,11.181,11.381,146516,0
2017-08-01,11.481,11.481,11.231,11.331,45581,0
2017-08-02,11.331,11.481,11.181,11.431,46283,0
2017-08-03,11.431,11.531,11.331,11.381,65739,0
2017-08-04,11.431,11.55,11.431,11.531,79783,0
2017-08-07,11.631,11.681,11.281,11.381,117243,0
2017-08-08,11.341,11.391,11.041,11.041,111416,0
2017-08-09,11.141,11.141,10.891,10.991,59900,0
2017-08-10,10.991,11.041,10.791,11.041,80349,0
2017-08-11,11.091,11.091,10.642,10.691,104584,0
2017-08-14,10.642,10.791,10.402,10.791,45448,0
2017-08-15,10.791,10.941,10.442,10.691,47709,0
2017-08-16,10.642,10.841,10.542,10.642,69627,0
2017-08-17,10.592,10.741,10.492,10.592,52121,0
2017-08-18,10.492,10.941,10.442,10.891,60369,0
2017-08-21,10.891,10.891,10.691,10.691,53087,0
2017-08-22,10.691,10.916,10.642,10.841,35877,0
2017-08-23,10.741,10.941,10.741,10.816,22802,0
2017-08-24,10.791,10.941,10.741,10.841,35089,0
2017-08-25,10.791,11.191,10.642,11.091,31938,0
2017-08-28,11.191,11.241,10.741,10.791,87920,0
2017-08-29,10.991,11.041,10.791,10.841,78139,0
2017-08-30,10.891,10.916,10.691,10.791,61914,0
2017-08-31,10.891,11.266,10.891,11.191,33637,0
2017-09-01,11.141,11.341,11.091,11.291,21214,0
2017-09-05,11.341,11.541,11.241,11.291,50074,0
2017-09-06,11.291,11.491,11.241,11.291,34312,0
2017-09-07,11.191,11.641,11.191,11.641,31996,0
2017-09-08,11.541,11.791,11.541,11.641,25625,0
2017-09-11,11.741,11.915,11.641,11.891,41747,0
2017-09-12,11.94,12.09,11.891,11.99,49514,0
2017-09-13,12,12.34,11.97,12.14,41542,0
2017-09-14,11.982,12.44,11.982,12.09,71869,0
2017-09-15,12.14,12.24,11.94,12.19,104374,0
2017-09-18,12.24,12.29,12.09,12.19,49702,0
2017-09-19,12.14,12.19,12.09,12.14,31385,0
2017-09-20,12.09,12.14,12.04,12.09,59160,0
2017-09-21,12.09,12.165,11.716,12.04,50087,0
2017-09-22,11.99,11.99,11.94,11.99,36046,0
2017-09-25,11.94,12.34,11.94,12.34,84367,0
2017-09-26,12.29,12.39,12.19,12.34,61380,0
2017-09-27,12.29,12.74,12.24,12.64,90292,0
2017-09-28,12.59,12.79,12.54,12.64,64694,0
2017-09-29,12.59,12.74,12.39,12.69,67895,0
2017-10-02,12.64,12.69,12.54,12.64,62948,0
2017-10-03,12.54,12.84,12.49,12.79,65139,0
2017-10-04,12.79,12.915,12.74,12.84,133481,0
2017-10-05,12.79,12.94,12.54,12.59,50568,0
2017-10-06,12.59,12.64,12.19,12.49,40343,0
2017-10-09,12.49,12.765,12.39,12.615,43408,0
2017-10-10,12.74,12.84,12.565,12.59,37834,0
2017-10-11,12.54,12.79,12.44,12.64,54111,0
2017-10-12,12.64,12.79,12.54,12.54,34615,0
2017-10-13,12.59,12.59,12.19,12.29,36079,0
2017-10-16,12.34,12.54,12.24,12.54,47908,0
2017-10-17,12.49,12.69,12.49,12.59,31880,0
2017-10-18,12.685,12.685,12.04,12.24,46075,0
2017-10-19,11.99,12.24,11.891,12.14,32452,0
2017-10-20,12.24,12.24,12.065,12.24,49102,0
2017-10-23,12.19,12.24,11.99,12.19,46882,0
2017-10-24,12.34,12.39,12.04,12.14,39480,0
2017-10-25,12.09,12.34,12.04,12.29,54246,0
2017-10-26,12.34,12.34,12.24,12.34,44054,0
2017-10-27,12.24,13.489,12.24,13.239,155971,0
2017-10-30,13.239,13.239,12.94,12.99,116742,0
2017-10-31,12.99,13.289,12.99,13.14,105421,0
2017-11-01,13.14,13.379,13.09,13.189,92794,0
2017-11-02,13.239,13.339,13.189,13.189,126186,0
2017-11-03,13.239,13.289,13.09,13.09,91001,0
2017-11-06,13.09,13.239,12.1,12.99,44027,0
2017-11-07,13.04,13.14,12.74,12.74,86519,0
2017-11-08,12.74,12.74,12.39,12.54,34336,0
2017-11-09,12.5,12.752,12.05,12.2,74632,0
2017-11-10,12.25,12.475,12,12.15,34526,0
