Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.709,29.883,28.499,29.463,663112,0
2005-02-28,29.337,29.449,27.947,28.618,561567,0
2005-03-01,28.09,28.814,27.886,28.618,327228,0
2005-03-02,28.458,29.387,28.399,29.126,339746,0
2005-03-03,29.479,29.798,29.328,29.479,353827,0
2005-03-04,29.891,30.537,29.671,30.009,348713,0
2005-03-07,29.608,30.094,29.313,29.52,332707,0
2005-03-08,29.965,30.102,29.647,29.926,273720,0
2005-03-09,30.174,30.495,29.583,30.134,307177,0
2005-03-10,30.174,30.587,30.094,30.318,250249,0
2005-03-11,30.504,30.864,30.293,30.712,374476,0
2005-03-14,30.427,30.763,30.301,30.645,205881,0
2005-03-15,30.89,31.291,30.578,30.811,205202,0
2005-03-16,30.46,30.955,30.46,30.795,158265,0
2005-03-17,30.882,30.996,30.293,30.837,169911,0
2005-03-18,30.763,31.658,30.403,31.417,340897,0
2005-03-21,31.552,32.388,30.627,31.067,177684,0
2005-03-22,31.208,31.552,30.795,31.014,167997,0
2005-03-23,30.739,31.105,30.594,30.739,165029,0
2005-03-24,31.067,31.067,30.68,30.72,130537,0
2005-03-28,30.704,30.969,30.504,30.653,137414,0
2005-03-29,31.249,31.702,30.603,30.864,312659,0
2005-03-30,31.05,31.483,30.763,30.915,144485,0
2005-03-31,31.058,31.105,30.612,30.821,173504,0
2005-04-01,30.671,30.922,30.016,30.873,417983,0
2005-04-04,31.014,31.014,29.566,29.926,349163,0
2005-04-05,30.149,30.285,29.6,30.102,215509,0
2005-04-06,30.293,30.537,29.614,29.68,228374,0
2005-04-07,29.547,29.857,29.211,29.798,105327,0
2005-04-08,29.495,29.637,29.295,29.396,118203,0
2005-04-11,29.396,29.405,28.927,29.337,302734,0
2005-04-12,29.337,29.479,28.25,29.211,219908,0
2005-04-13,29.288,29.288,28.241,28.556,117553,0
2005-04-14,28.769,28.769,27.517,27.57,216120,0
2005-04-15,27.57,27.753,26.624,26.966,180610,0
2005-04-18,27.008,27.46,26.471,27.074,181576,0
2005-04-19,27.244,27.394,26.688,27.082,372436,0
2005-04-20,26.865,26.973,26.528,26.697,286076,0
2005-04-21,26.739,27.536,25.817,27.404,243843,0
2005-04-22,27.561,27.561,26.57,26.823,124764,0
2005-04-25,26.966,27.939,26.956,27.838,332678,0
2005-04-26,28.081,28.115,26.757,26.865,247127,0
2005-04-27,26.739,26.739,26.245,26.545,321782,0
2005-04-28,25.438,25.438,22.248,22.304,2317531,0
2005-04-29,22.313,22.622,21.164,21.677,971136,0
2005-05-02,21.566,22.817,21.342,22.248,897008,0
2005-05-03,21.995,22.967,21.792,22.657,633029,0
2005-05-04,22.549,22.581,21.759,21.836,530470,0
2005-05-05,22.003,22.248,21.424,21.854,659388,0
2005-05-06,21.945,22.062,21.667,21.751,360653,0
2005-05-09,21.711,21.743,21.308,21.616,519449,0
2005-05-10,21.643,21.751,21.442,21.592,387128,0
2005-05-11,21.784,22.248,21.374,22.062,352362,0
2005-05-12,22.28,22.533,21.97,22.169,366333,0
2005-05-13,21.927,22.488,21.499,21.718,269585,0
2005-05-16,21.56,21.954,21.374,21.954,497092,0
2005-05-17,21.727,21.895,21.108,21.317,545889,0
2005-05-18,21.483,21.667,21.117,21.543,412589,0
2005-05-19,21.552,21.751,21.24,21.408,251333,0
2005-05-20,21.451,21.735,21.049,21.625,96946,0
2005-05-23,21.408,21.686,20.822,20.995,310831,0
2005-05-24,20.829,21.04,20.72,20.964,206218,0
2005-05-25,20.829,21.499,20.543,21.09,225196,0
2005-05-26,21.117,21.206,20.836,21.04,155919,0
2005-05-27,20.789,21.433,20.789,21.347,107087,0
2005-05-31,21.334,21.347,20.789,21.049,680441,0
2005-06-01,20.829,21.609,20.804,21.601,197611,0
2005-06-02,21.634,21.634,21.206,21.399,260266,0
2005-06-03,21.365,21.399,20.829,20.956,180653,0
2005-06-06,22.331,23.387,21.902,23.286,814226,0
2005-06-07,23.463,23.463,22.296,23.077,358217,0
2005-06-08,23.379,23.747,23.135,23.672,242603,0
2005-06-09,23.494,23.999,23.371,23.555,320398,0
2005-06-10,23.646,23.687,22.791,23.009,188706,0
2005-06-13,23.143,23.143,22.717,22.859,156003,0
2005-06-14,22.799,22.95,22.597,22.774,229388,0
2005-06-15,22.817,22.84,22.439,22.649,126675,0
2005-06-16,22.757,22.757,22.196,22.423,189612,0
2005-06-17,22.589,22.613,22.257,22.39,555006,0
2005-06-20,22.28,22.423,22.169,22.187,208505,0
2005-06-21,22.153,22.212,21.82,21.895,296833,0
2005-06-22,21.919,22.147,21.919,22.003,202899,0
2005-06-23,21.759,22.003,21.147,21.29,304695,0
2005-06-24,21.25,21.384,20.326,20.536,567989,0
2005-06-27,20.529,21.13,20.451,20.763,255322,0
2005-06-28,20.746,21.978,20.695,21.978,292238,0
2005-06-29,21.811,22.153,21.575,22.087,555842,0
2005-06-30,22.053,22.212,21.801,21.86,139532,0
2005-07-01,21.919,22.169,21.634,22.036,196389,0
2005-07-05,21.978,22.84,21.954,22.84,249575,0
2005-07-06,22.665,22.884,22.589,22.799,162508,0
2005-07-07,22.632,23.26,22.355,22.884,236871,0
2005-07-08,22.665,23.555,22.632,23.335,148252,0
2005-07-11,23.394,23.705,23.218,23.611,138511,0
2005-07-12,23.672,24.224,23.469,24.05,167225,0
2005-07-13,24.175,24.501,23.662,24.032,229916,0
2005-07-14,24.273,24.301,23.999,23.999,190901,0
2005-07-15,23.821,24.728,23.821,24.518,139458,0
2005-07-18,24.477,24.643,24.392,24.409,249928,0
2005-07-19,24.492,25.079,24.4,24.997,95702,0
2005-07-20,24.869,25.558,24.619,25.398,89661,0
2005-07-21,25.549,25.549,24.208,24.485,127499,0
2005-07-22,24.543,24.787,24.184,24.434,208275,0
2005-07-25,24.425,24.643,24.089,24.107,125383,0
2005-07-26,24.132,24.675,23.915,24.417,125853,0
2005-07-27,24.468,24.602,23.939,24.559,133027,0
2005-07-28,24.477,25.255,24.477,25.222,195804,0
2005-07-29,25.112,25.415,25.03,25.13,195375,0
2005-08-01,25.079,25.708,25.079,25.255,140913,0
2005-08-02,25.172,25.28,24.945,25.164,93327,0
2005-08-03,25.121,25.121,24.818,24.896,119561,0
2005-08-04,24.804,24.804,23.788,24.057,197607,0
2005-08-05,24.997,26.848,24.208,24.216,964953,0
2005-08-08,24.334,25.096,24.308,24.879,640821,0
2005-08-09,24.971,25.205,24.779,25.03,346969,0
2005-08-10,25.147,25.969,25.045,25.508,260893,0
2005-08-11,25.357,25.649,24.971,25.48,203858,0
2005-08-12,25.373,25.993,24.997,25.825,216962,0
2005-08-15,25.76,25.976,25.457,25.691,98488,0
2005-08-16,25.464,25.784,25.39,25.48,126534,0
2005-08-17,25.415,25.834,25.255,25.76,96723,0
2005-08-18,25.725,25.858,25.199,25.567,123504,0
2005-08-19,25.499,25.76,25.297,25.297,71319,0
2005-08-22,25.228,26.008,25.138,25.984,468279,0
2005-08-23,25.817,25.984,25.558,25.883,184612,0
2005-08-24,25.767,26.528,25.464,26.387,253816,0
2005-08-25,26.395,26.973,26.395,26.899,188186,0
2005-08-26,26.892,26.907,26.37,26.553,305465,0
2005-08-29,26.506,26.782,26.37,26.688,80310,0
2005-08-30,26.49,26.924,26.446,26.831,119299,0
2005-08-31,26.966,27.686,26.782,27.678,145734,0
2005-09-01,27.517,27.829,27.132,27.579,184844,0
2005-09-02,27.753,27.93,27.376,27.412,102267,0
2005-09-06,27.34,28.458,27.34,28.34,324047,0
2005-09-07,28.154,28.466,28.154,28.256,585496,0
2005-09-08,28.205,28.449,28.205,28.383,259950,0
2005-09-09,28.39,28.499,28.002,28.289,98400,0
2005-09-12,28.205,28.499,28.072,28.415,251040,0
2005-09-13,28.233,28.449,28.081,28.173,130391,0
2005-09-14,28.181,28.332,27.244,27.394,134130,0
2005-09-15,27.2,27.262,26.773,26.883,170571,0
2005-09-16,27.033,27.947,27.033,27.895,252155,0
2005-09-19,27.694,28.054,27.561,27.736,132096,0
2005-09-20,27.788,28.25,27.107,27.325,104601,0
2005-09-21,27.184,27.317,26.312,26.312,99767,0
2005-09-22,26.294,26.765,26.008,26.605,72235,0
2005-09-23,26.782,27.067,26.135,26.865,62773,0
2005-09-26,27.042,27.438,26.865,27.275,63129,0
2005-09-27,27.192,27.678,26.721,27.367,110909,0
2005-09-28,27.376,27.517,26.614,26.883,122217,0
2005-09-29,26.848,27.235,26.588,27.15,119607,0
2005-09-30,27.15,27.284,26.721,27.141,83806,0
2005-10-03,27.099,27.376,26.907,27.317,106888,0
2005-10-04,27.358,27.788,27.107,27.467,96142,0
2005-10-05,27.244,27.579,26.536,26.656,291565,0
2005-10-06,26.956,26.956,26.412,26.614,130376,0
2005-10-07,26.706,27.033,26.379,26.379,49079,0
2005-10-10,26.37,26.514,25.625,25.802,85235,0
2005-10-11,25.873,26.194,25.112,25.415,171545,0
2005-10-12,25.305,25.398,24.2,24.684,117426,0
2005-10-13,24.559,25.524,24.451,25.147,295121,0
2005-10-14,25.508,25.615,24.854,25.323,85483,0
2005-10-17,25.297,25.398,24.543,24.929,94495,0
2005-10-18,24.869,25.246,24.384,25.228,135826,0
2005-10-19,25.112,25.472,24.796,25.407,170899,0
2005-10-20,25.305,25.901,24.325,24.485,116555,0
2005-10-21,24.384,25.625,24.325,25.499,112590,0
2005-10-24,25.583,26.103,25.367,26.103,58872,0
2005-10-25,25.984,25.984,24.979,25.348,84316,0
2005-10-26,25.228,25.732,24.459,24.593,119456,0
2005-10-27,24.351,24.826,23.922,23.956,83280,0
2005-10-28,24.265,27.797,24.265,26.814,705159,0
2005-10-31,27.861,27.996,26.973,27.06,542950,0
2005-11-01,26.892,27.778,26.848,27.686,237913,0
2005-11-02,27.643,28.499,27.536,28.273,533284,0
2005-11-03,28.081,28.709,27.947,28.181,550141,0
2005-11-04,28.163,28.366,27.175,27.325,300855,0
2005-11-07,27.446,27.579,27.06,27.292,217431,0
2005-11-08,27.141,27.141,26.605,26.765,219283,0
2005-11-09,26.823,26.915,26.446,26.739,188903,0
2005-11-10,26.757,28.154,26.688,28.099,159398,0
2005-11-11,28.081,28.432,27.904,27.973,235234,0
2005-11-14,28.02,28.833,27.805,28.752,492121,0
2005-11-15,28.752,28.752,27.446,27.678,334635,0
2005-11-16,27.57,27.829,27.536,27.643,197250,0
2005-11-17,27.661,27.996,27.629,27.996,67277,0
2005-11-18,28.115,28.115,27.745,27.913,80554,0
2005-11-21,28.02,28.154,27.686,28.029,66691,0
2005-11-22,27.98,28.189,27.412,27.965,79518,0
2005-11-23,27.904,28.432,27.878,28.047,91084,0
2005-11-25,27.921,28.038,27.62,27.669,31948,0
2005-11-28,27.595,27.829,27.517,27.634,82522,0
2005-11-29,27.973,28.779,27.838,28.196,201591,0
2005-11-30,28.224,28.332,27.508,27.704,123270,0
2005-12-01,27.93,28.047,27.508,27.57,340991,0
2005-12-02,27.49,27.517,27.262,27.517,269357,0
2005-12-05,27.595,27.861,27.476,27.553,171903,0
2005-12-06,27.661,27.973,27.661,27.72,155734,0
2005-12-07,27.98,27.98,27.736,27.913,212820,0
2005-12-08,27.895,28.099,27.653,27.861,142289,0
2005-12-09,28.054,28.123,27.788,27.98,84496,0
2005-12-12,28.205,28.205,27.762,28.02,85044,0
2005-12-13,27.913,27.996,27.453,27.603,323803,0
2005-12-14,27.49,27.814,27.49,27.711,96052,0
2005-12-15,27.838,27.838,26.899,27.325,128097,0
2005-12-16,27.394,27.643,27.275,27.325,254502,0
2005-12-19,27.284,27.284,26.915,27.09,134455,0
2005-12-20,26.99,27.545,26.956,27.429,266578,0
2005-12-21,27.579,27.579,27.348,27.453,125036,0
2005-12-22,27.385,27.453,27.166,27.2,126856,0
2005-12-23,27.15,27.42,27.123,27.358,93697,0
2005-12-27,27.348,27.453,27.141,27.2,136794,0
2005-12-28,27.159,27.244,27.025,27.159,51500,0
2005-12-29,27.2,27.269,26.966,27.107,112299,0
2005-12-30,26.973,27.074,26.814,26.865,46949,0
2006-01-03,26.99,26.99,25.984,26.892,235797,0
2006-01-04,26.947,27.317,26.798,27.082,101734,0
2006-01-05,26.973,27.253,26.857,27.184,70155,0
2006-01-06,27.367,27.453,26.938,27.42,195674,0
2006-01-09,27.536,28.406,27.317,28.224,180695,0
2006-01-10,28.09,29.103,28.002,28.912,200788,0
2006-01-11,28.833,28.86,28.632,28.718,141614,0
2006-01-12,28.583,28.726,28.383,28.611,130345,0
2006-01-13,28.743,28.912,28.266,28.432,93815,0
2006-01-17,28.323,28.483,27.947,28.483,85916,0
2006-01-18,28.131,28.358,27.996,28.214,106141,0
2006-01-19,28.441,28.958,28.214,28.525,67665,0
2006-01-20,28.701,28.701,27.989,28.09,62635,0
2006-01-23,28.256,28.256,27.536,27.814,102540,0
2006-01-24,27.814,28.499,27.814,28.374,86287,0
2006-01-25,28.556,28.556,27.771,27.973,126207,0
2006-01-26,28.115,28.224,27.913,28.081,124167,0
2006-01-27,28.196,28.701,28.09,28.667,125593,0
2006-01-30,28.458,28.65,27.973,28.063,284437,0
2006-01-31,27.947,28.441,27.913,28.131,137846,0
2006-02-01,27.957,28.029,27.603,27.814,157562,0
2006-02-02,27.869,27.869,26.632,27.016,127573,0
2006-02-03,26.947,27.235,26.514,26.614,157660,0
2006-02-06,26.522,26.697,26.219,26.362,170027,0
2006-02-07,26.238,26.446,26.168,26.238,161191,0
2006-02-08,26.412,26.782,25.883,26.64,176088,0
2006-02-09,26.605,27.553,26.379,27.332,200648,0
2006-02-10,27.216,27.308,26.561,27.016,264518,0
2006-02-13,27.008,27.508,26.748,27.385,140810,0
2006-02-14,27.34,28.163,27.34,27.904,242268,0
2006-02-15,27.778,28.483,27.588,28.432,112968,0
2006-02-16,28.475,28.935,28.441,28.935,94051,0
2006-02-17,28.833,29.028,28.499,28.927,105235,0
2006-02-21,28.896,29.028,28.466,28.65,98270,0
2006-02-22,28.726,29.313,28.667,29.144,174530,0
2006-02-23,29.18,29.337,28.626,28.984,164926,0
2006-02-24,29.078,29.917,28.701,29.876,156218,0
2006-02-27,29.798,30.31,29.798,30.158,189071,0
2006-02-28,30.094,31.115,30.094,31.014,386598,0
2006-03-01,29.883,29.883,26.748,27.49,1065221,0
2006-03-02,27.98,28.196,27.553,27.778,486256,0
2006-03-03,27.634,27.93,27.517,27.629,309014,0
2006-03-06,27.653,27.846,26.79,27.235,977130,0
2006-03-07,27.235,27.82,27.226,27.669,359265,0
2006-03-08,27.669,28.241,27.499,28.163,507059,0
2006-03-09,28.196,28.374,27.895,27.913,239332,0
2006-03-10,27.921,28.508,27.921,28.499,104836,0
2006-03-13,28.499,29.086,28.406,28.869,195798,0
2006-03-14,28.583,28.993,28.297,28.887,228969,0
2006-03-15,28.958,29.204,28.734,29.086,73566,0
2006-03-16,29.063,29.405,28.951,29.037,115734,0
2006-03-17,29.17,29.495,28.993,29.313,271019,0
2006-03-20,29.442,29.456,29.126,29.396,127337,0
2006-03-21,29.078,29.442,28.466,28.466,166455,0
2006-03-22,28.499,29.118,28.466,29.118,94193,0
2006-03-23,28.921,29.463,28.779,29.414,101368,0
2006-03-24,29.295,29.743,29.236,29.591,141357,0
2006-03-27,29.479,29.734,29.433,29.671,86441,0
2006-03-28,29.547,29.883,29.456,29.85,81477,0
2006-03-29,29.756,29.857,29.608,29.789,137254,0
2006-03-30,29.656,30.343,29.245,30.094,222651,0
2006-03-31,29.974,30.587,29.965,30.411,147146,0
2006-04-03,30.46,30.46,29.85,29.85,128758,0
2006-04-04,29.756,30.301,29.637,30.033,98538,0
2006-04-05,30.261,30.386,29.841,30.183,62828,0
2006-04-06,30.085,30.21,29.941,30.134,75505,0
2006-04-07,30.285,30.469,29.941,30.016,106812,0
2006-04-10,29.983,30.386,29.823,30.024,94287,0
2006-04-11,30.235,30.235,29.832,29.891,86031,0
2006-04-12,30.024,30.125,29.699,30.102,52325,0
2006-04-13,29.926,30.261,29.583,30.149,101807,0
2006-04-17,29.956,30.261,29.832,30.024,87829,0
2006-04-18,30.252,30.845,30,30.46,189717,0
2006-04-19,30.561,30.955,30.395,30.93,182746,0
2006-04-20,30.811,31.041,30.403,31.031,86490,0
2006-04-21,31.147,31.35,30.882,31.155,175098,0
2006-04-24,31.014,31.435,30.89,30.907,156479,0
2006-04-25,29.764,30.671,29.574,30.2,294951,0
2006-04-26,30.067,31.041,29.974,30.955,62820,0
2006-04-27,30.68,31.031,29.647,30.085,67049,0
2006-04-28,29.841,30.62,29.663,30.31,73981,0
2006-05-01,30.578,31.224,29.934,30.049,141138,0
2006-05-02,27.367,27.476,25.038,26.12,2274350,0
2006-05-03,25.984,27.184,25.984,26.624,539376,0
2006-05-04,26.714,26.899,26.203,26.632,280655,0
2006-05-05,26.614,28.038,26.614,27.669,278499,0
2006-05-08,27.669,27.805,27.244,27.728,205438,0
2006-05-09,27.728,28.667,27.553,28.583,249930,0
2006-05-10,28.601,29.126,28.163,28.618,180526,0
2006-05-11,28.566,28.566,27.694,27.694,137424,0
2006-05-12,27.788,27.965,27.643,27.653,153631,0
2006-05-15,27.49,27.98,27.49,27.57,309806,0
2006-05-16,29.479,29.965,29.063,29.717,402959,0
2006-05-17,29.405,29.789,28.878,29.02,241149,0
2006-05-18,29.245,29.832,28.993,29.086,233660,0
2006-05-19,29.002,29.85,28.786,29.378,245425,0
2006-05-22,29.272,29.876,28.921,29.671,230766,0
2006-05-23,29.614,30.301,29.255,29.387,217988,0
2006-05-24,29.272,30.11,28.896,29.756,283207,0
2006-05-25,29.876,30.261,29.529,30.252,106662,0
2006-05-26,30.293,30.293,29.479,29.637,119682,0
2006-05-30,29.538,29.965,28.709,28.718,203609,0
2006-05-31,28.903,29.608,28.632,29.608,413843,0
2006-06-01,29.656,29.656,29.055,29.647,289532,0
2006-06-02,29.513,29.926,29.002,29.353,597961,0
2006-06-05,29.255,29.255,27.878,27.947,349214,0
2006-06-06,28.038,28.833,27.829,28.779,317611,0
2006-06-07,28.851,29.211,28.011,28.02,222658,0
2006-06-08,27.913,28.138,27.332,27.989,360143,0
2006-06-09,28.09,28.297,27.476,27.829,205891,0
2006-06-12,27.736,27.965,27.166,27.438,260892,0
2006-06-13,27.517,28.173,27.123,27.166,164721,0
2006-06-14,27.074,27.545,26.714,27.317,157598,0
2006-06-15,27.348,28.575,27.348,28.424,135406,0
2006-06-16,28.449,28.449,27.3,27.603,410147,0
2006-06-19,27.508,27.704,26.672,26.899,146152,0
2006-06-20,26.805,27.2,26.428,26.605,101451,0
2006-06-21,26.514,27.527,26.514,27.367,125464,0
2006-06-22,27.269,27.438,27.052,27.332,146370,0
2006-06-23,27.325,28.214,26.907,28.02,301717,0
2006-06-26,28.163,28.786,27.728,28.25,695200,0
2006-06-27,28.34,28.424,27.996,28.038,172819,0
2006-06-28,28.138,28.566,28.038,28.458,149800,0
2006-06-29,28.525,28.814,28.305,28.641,363803,0
2006-06-30,28.786,28.786,28.196,28.366,399907,0
2006-07-03,28.138,28.349,28.029,28.25,43645,0
2006-07-05,28.131,28.131,27.438,27.814,157928,0
2006-07-06,27.913,28.533,27.358,27.517,139520,0
2006-07-07,27.536,28.115,27.429,27.527,247891,0
2006-07-10,27.629,27.762,27.429,27.453,80711,0
2006-07-11,27.412,27.904,26.823,27.838,111512,0
2006-07-12,27.736,27.846,26.966,26.973,100245,0
2006-07-13,26.865,27.074,26.078,26.178,123324,0
2006-07-14,26.269,26.528,25.809,26.129,129497,0
2006-07-17,26.034,26.362,25.858,25.976,72597,0
2006-07-18,25.976,26.294,25.708,25.999,96557,0
2006-07-19,26.086,27.453,26.086,27.15,106124,0
2006-07-20,27.253,27.429,25.691,25.841,145089,0
2006-07-21,25.732,25.751,25.228,25.339,148253,0
2006-07-24,25.438,26.321,25.39,26.269,85067,0
2006-07-25,26.321,27.611,26.321,27.332,431730,0
2006-07-26,27.42,27.49,25.683,26.865,267889,0
2006-07-27,26.973,27.46,25.825,25.993,137704,0
2006-07-28,26.262,27.166,26.262,27.067,121544,0
2006-07-31,26.597,27.292,26.597,27.09,162066,0
2006-08-01,27.653,27.661,26.194,26.321,332641,0
2006-08-02,26.42,27.553,26.42,27.367,302687,0
2006-08-03,27.116,28.824,27.116,28.65,214132,0
2006-08-04,28.786,29.32,27.711,28.281,169653,0
2006-08-07,28.181,28.399,27.385,27.517,98717,0
2006-08-08,27.62,27.838,26.739,26.874,202773,0
2006-08-09,26.99,27.467,26.312,26.362,104330,0
2006-08-10,26.277,27.253,26.111,26.947,92983,0
2006-08-11,26.999,27.025,25.873,26.664,125115,0
2006-08-14,26.588,27.846,26.588,27.46,125865,0
2006-08-15,27.854,28.189,27.788,28.145,155311,0
2006-08-16,28.205,28.833,28.154,28.793,134224,0
2006-08-17,28.618,29.11,28.374,28.851,76310,0
2006-08-18,28.966,29.011,28.224,28.658,65283,0
2006-08-21,28.611,28.611,28.011,28.332,97278,0
2006-08-22,28.233,29.046,28.038,28.743,146991,0
2006-08-23,28.86,29.195,28.233,28.592,105331,0
2006-08-24,28.618,28.966,28.123,28.833,91308,0
2006-08-25,28.65,29.272,28.399,28.491,96005,0
2006-08-28,28.399,29.337,28.399,29.187,109711,0
2006-08-29,29.337,29.608,28.682,29.608,164465,0
2006-08-30,29.628,30.174,29.463,29.547,89606,0
2006-08-31,29.547,30.134,29.495,29.806,109415,0
2006-09-01,29.236,30.024,29.236,29.734,88931,0
2006-09-05,29.883,29.983,29.144,29.396,132649,0
2006-09-06,29.11,29.305,28.667,28.779,69859,0
2006-09-07,28.626,29.538,28.626,29.126,131204,0
2006-09-08,29.135,29.288,28.912,29.272,58761,0
2006-09-11,28.993,29.255,28.499,29.18,66298,0
2006-09-12,29.135,30.845,29.055,30.746,99989,0
2006-09-13,30.636,30.636,30.191,30.569,99893,0
2006-09-14,30.335,30.671,29.782,30.11,94899,0
2006-09-15,30.351,30.495,29.85,30.033,252526,0
2006-09-18,30,30.803,29.806,30.68,109207,0
2006-09-19,30.134,30.696,29.764,30.537,187064,0
2006-09-20,30.594,31.735,30.587,31.005,139384,0
2006-09-21,31.014,31.208,30.134,30.452,92704,0
2006-09-22,30.261,30.403,29.708,29.891,145389,0
2006-09-25,30.058,30.077,29.37,29.857,217485,0
2006-09-26,29.934,30.386,29.69,30.158,198482,0
2006-09-27,29.941,30.996,29.941,30.704,190816,0
2006-09-28,30.689,31.24,30.469,30.689,142708,0
2006-09-29,30.594,30.907,30.125,30.174,107370,0
2006-10-02,30.226,30.452,29.823,29.85,251848,0
2006-10-03,29.832,30.46,29.743,30.174,172463,0
2006-10-04,30.191,31.067,30.125,31.058,164376,0
2006-10-05,31.058,31.491,30.978,31.324,133002,0
2006-10-06,31.249,31.666,30.996,31.199,130172,0
2006-10-09,31.224,31.962,31.005,31.927,134709,0
2006-10-10,31.894,32.06,31.658,31.808,84541,0
2006-10-11,31.808,31.885,31.199,31.592,196955,0
2006-10-12,31.777,32.575,31.744,32.488,101489,0
2006-10-13,32.566,32.851,32.381,32.54,76119,0
2006-10-16,32.665,33.226,32.147,33.11,146941,0
2006-10-17,32.943,33.436,32.832,33.209,100870,0
2006-10-18,33.494,33.53,32.841,33.161,69892,0
2006-10-19,33.007,33.53,32.934,33.11,142745,0
2006-10-20,33.311,33.311,32.607,32.841,61224,0
2006-10-23,32.599,33.436,32.531,33.337,73770,0
2006-10-24,33.369,33.428,32.791,33.217,84791,0
2006-10-25,33.276,33.947,33.261,33.705,117183,0
2006-10-26,33.739,34.752,33.369,34.46,192455,0
2006-10-27,34.216,34.41,32.943,33.2,143598,0
2006-10-30,32.999,34.181,32.691,33.629,118799,0
2006-10-31,33.53,34.426,33.235,34.259,210822,0
2006-11-01,32.791,33.888,32.791,33.303,203581,0
2006-11-02,32.977,33.763,32.614,33.17,193972,0
2006-11-03,33.235,33.612,32.732,33.513,195276,0
2006-11-06,33.705,34.022,33.428,33.629,184761,0
2006-11-07,33.436,34.348,33.161,34.25,537828,0
2006-11-08,34.14,34.804,33.806,34.534,230338,0
2006-11-09,34.552,34.829,34.275,34.559,136189,0
2006-11-10,34.493,34.878,34.484,34.786,101252,0
2006-11-13,34.619,34.91,34.493,34.761,245123,0
2006-11-14,34.893,36.212,34.644,36.078,268375,0
2006-11-15,36.026,36.379,35.766,36.344,355250,0
2006-11-16,36.414,36.428,35.883,36.212,159340,0
2006-11-17,36.051,36.237,35.928,36.119,91061,0
2006-11-20,35.706,36.311,35.582,36.27,85441,0
2006-11-21,36.335,36.335,35.716,36.159,86463,0
2006-11-22,36.159,36.159,35.446,35.819,97768,0
2006-11-24,35.446,35.961,35.248,35.675,23153,0
2006-11-27,35.425,35.464,34.419,34.517,104052,0
2006-11-28,34.477,35.121,34.2,35.028,155876,0
2006-11-29,35.021,35.909,35.021,35.497,177794,0
2006-11-30,35.425,35.691,34.996,35.071,254958,0
2006-12-01,35.005,35.178,34.284,34.636,165877,0
2006-12-04,34.735,35.582,34.735,35.161,213913,0
2006-12-05,35.392,35.883,35.08,35.775,260039,0
2006-12-06,35.691,35.975,35.675,35.849,126918,0
2006-12-07,35.446,36.018,35.206,35.802,94851,0
2006-12-08,35.802,35.975,35.248,35.606,76747,0
2006-12-11,35.625,35.945,35.432,35.446,170921,0
2006-12-12,35.598,36.018,35.374,35.945,113908,0
2006-12-13,36.034,36.167,35.425,35.657,120430,0
2006-12-14,35.81,36.37,35.81,36.237,106844,0
2006-12-15,36.286,36.455,35.446,35.515,174754,0
2006-12-18,35.365,35.742,34.885,34.955,143869,0
2006-12-19,34.719,35.053,34.3,34.822,85268,0
2006-12-20,34.937,35.256,34.769,34.893,287876,0
2006-12-21,34.786,35.524,34.786,34.996,95382,0
2006-12-22,34.885,35.356,34.694,34.989,172124,0
2006-12-26,34.87,35.506,34.836,35.4,100119,0
2006-12-27,35.425,36.018,35.312,36.018,72992,0
2006-12-28,35.742,35.742,35.32,35.329,69583,0
2006-12-29,35.356,35.953,35.356,35.506,81423,0
2007-01-03,35.691,35.784,34.694,35.223,194670,0
2007-01-04,35.021,35.759,34.727,35.642,220876,0
2007-01-05,35.407,35.615,34.996,35.392,168195,0
2007-01-08,35.32,35.438,34.686,35.223,66970,0
2007-01-09,35.296,35.446,34.534,35.021,80332,0
2007-01-10,34.761,35.472,34.709,35.417,90789,0
2007-01-11,35.4,36.758,35.281,36.488,159697,0
2007-01-12,36.597,36.873,36.37,36.722,69901,0
2007-01-16,36.597,37.05,36.37,36.471,96475,0
2007-01-17,36.329,36.665,36.221,36.27,87739,0
2007-01-18,36.176,36.353,35.724,35.766,75631,0
2007-01-19,35.733,36.37,35.724,35.984,100753,0
2007-01-22,35.883,36.095,35.304,35.918,105406,0
2007-01-23,35.936,36.294,35.891,36.078,190659,0
2007-01-24,36.212,36.302,35.716,36.095,96902,0
2007-01-25,36.311,36.546,36.008,36.428,95328,0
2007-01-26,36.528,36.766,36.203,36.571,108085,0
2007-01-29,36.428,37.351,36.32,37.175,77254,0
2007-01-30,37.151,37.151,36.463,36.713,199139,0
2007-01-31,36.73,36.831,36.279,36.605,124302,0
2007-02-01,36.749,37.268,36.749,37.132,103547,0
2007-02-02,37.292,37.292,36.739,36.789,88736,0
2007-02-05,36.672,36.881,36.27,36.436,108438,0
2007-02-06,36.563,37.091,36.428,36.957,103826,0
2007-02-07,36.957,37.451,36.806,37.309,103388,0
2007-02-08,37.803,39.463,37.803,38.083,473397,0
2007-02-09,38.139,39.072,38.121,38.984,504671,0
2007-02-12,39.144,39.223,38.886,39.078,176770,0
2007-02-13,39.02,39.505,39.012,39.108,209899,0
2007-02-14,39.072,39.633,39.02,39.244,178141,0
2007-02-15,39.269,39.857,39.037,39.555,185463,0
2007-02-16,39.555,39.697,38.886,39.555,117281,0
2007-02-20,39.58,40.001,39.313,39.739,142797,0
2007-02-21,39.633,40.142,39.404,39.624,239304,0
2007-02-22,39.606,39.757,38.81,39.244,235904,0
2007-02-23,39.261,39.739,39.085,39.606,243612,0
2007-02-26,39.49,39.825,38.825,39.252,145507,0
2007-02-27,38.523,38.886,37.595,37.769,247958,0
2007-02-28,37.618,38.878,37.618,38.415,297523,0
2007-03-01,37.837,38.515,37.509,38.105,364624,0
2007-03-02,37.811,38.389,37.602,37.845,371179,0
2007-03-05,36.949,38.975,36.881,38.341,438264,0
2007-03-06,38.263,39.18,38.189,38.794,265009,0
2007-03-07,38.684,39.214,38.458,38.691,273540,0
2007-03-08,39.028,39.429,38.935,39.108,245632,0
2007-03-09,39.397,39.471,38.878,39.277,268052,0
2007-03-12,38.951,39.782,38.951,39.356,317657,0
2007-03-13,39.161,39.514,38.759,39.197,331597,0
2007-03-14,38.903,39.724,38.817,39.49,366499,0
2007-03-15,39.606,40.169,39.58,40.15,249965,0
2007-03-16,40.05,40.21,39.715,39.957,304576,0
2007-03-19,40.017,40.569,39.966,40.521,324505,0
2007-03-20,40.553,40.821,40.225,40.779,184547,0
2007-03-21,40.704,41.5,40.318,41.064,326352,0
2007-03-22,41.115,41.5,40.988,41.343,337642,0
2007-03-23,41.098,41.591,41.064,41.173,383161,0
2007-03-26,40.931,41.308,40.488,40.855,338295,0
2007-03-27,40.681,40.712,40.15,40.479,241020,0
2007-03-28,40.135,40.495,39.832,40.25,294956,0
2007-03-29,40.353,40.663,40.041,40.318,153220,0
2007-03-30,40.25,41.022,40.25,40.611,230961,0
2007-04-02,40.698,41.089,40.698,40.972,186106,0
2007-04-03,41.149,41.775,41.149,41.668,202560,0
2007-04-04,40.159,40.654,38.759,39.02,371735,0
2007-04-05,38.935,39.313,38.724,39.153,203028,0
2007-04-09,39.144,40.109,39.012,39.916,172585,0
2007-04-10,39.991,40.931,39.825,40.538,170234,0
2007-04-11,40.681,40.681,39.338,39.529,143732,0
2007-04-12,39.514,40.451,39.313,40.403,211887,0
2007-04-13,40.346,40.569,39.832,40.569,246235,0
2007-04-16,40.704,41.642,40.601,41.493,155274,0
2007-04-17,41.222,42.353,41.222,42.254,310612,0
2007-04-18,42.094,42.166,41.03,41.098,201023,0
2007-04-19,40.821,40.972,40.503,40.779,159139,0
2007-04-20,41.198,41.441,40.704,41.406,375475,0
2007-04-23,41.231,42.228,41.231,42.211,154476,0
2007-04-24,42.077,42.077,41.198,41.274,217952,0
2007-04-25,41.365,41.55,40.98,41.089,134941,0
2007-04-26,41.039,41.441,40.729,40.813,208152,0
2007-04-27,40.62,41.047,40.409,40.46,145351,0
2007-04-30,40.488,40.729,39.498,39.546,224806,0
2007-05-01,39.397,39.933,38.869,39.463,330952,0
2007-05-02,41.783,43.243,40.479,41.91,1241400,0
2007-05-03,41.986,41.986,39.757,40.284,688491,0
2007-05-04,40.293,41.247,40.142,40.905,530269,0
2007-05-07,40.931,42.211,40.855,41.8,430942,0
2007-05-08,41.684,41.684,40.689,41.358,448114,0
2007-05-09,41.343,41.559,40.451,41.399,276950,0
2007-05-10,41.132,41.141,39.883,40.117,435773,0
2007-05-11,40.176,40.98,40.1,40.888,210148,0
2007-05-14,40.855,41.173,39.463,39.715,350509,0
2007-05-15,39.606,40.126,39.286,39.555,358061,0
2007-05-16,39.597,39.941,38.716,39.18,207078,0
2007-05-17,39.153,39.538,38.44,38.817,215109,0
2007-05-18,38.927,39.538,38.677,39.286,221929,0
2007-05-21,39.313,40.31,39.244,40.109,215408,0
2007-05-22,40.001,40.538,39.715,40.377,237095,0
2007-05-23,40.377,40.754,39.773,39.848,162717,0
2007-05-24,39.816,40.169,38.817,39.003,253869,0
2007-05-25,39.093,39.957,38.794,39.664,203145,0
2007-05-29,39.825,40.521,39.715,40.033,194010,0
2007-05-30,39.907,41.047,39.825,41.047,363058,0
2007-05-31,41.014,41.365,40.663,40.855,277140,0
2007-06-01,41.006,41.165,40.593,40.896,302397,0
2007-06-04,40.831,41.352,40.435,41.014,203656,0
2007-06-05,40.84,40.98,39.624,39.907,213430,0
2007-06-06,39.799,40.479,39.429,39.907,243859,0
2007-06-07,39.891,40.409,39.348,39.397,367458,0
2007-06-08,39.387,39.907,39.144,39.397,142099,0
2007-06-11,39.397,39.816,39.093,39.17,236723,0
2007-06-12,39.012,39.33,38.759,38.927,231082,0
2007-06-13,39.012,40.293,39.012,39.974,179486,0
2007-06-14,40.075,41.039,40.067,41.039,342602,0
2007-06-15,41.534,41.902,41.222,41.618,354888,0
2007-06-18,41.518,41.752,41.056,41.509,151536,0
2007-06-19,41.308,41.853,41.308,41.677,155375,0
2007-06-20,41.743,42.068,41.365,41.406,162597,0
2007-06-21,41.173,42.308,41.173,42.179,200267,0
2007-06-22,42.138,42.3,41.6,42.3,581696,0
2007-06-25,42.077,42.353,41.55,42.094,405313,0
2007-06-26,42.077,42.414,41.575,42.077,358804,0
2007-06-27,42.077,42.329,41.6,42.244,249843,0
2007-06-28,42.345,43.234,42.103,42.798,224412,0
2007-06-29,43.036,43.152,42.683,42.951,247195,0
2007-07-02,43.16,43.328,42.763,43.319,206888,0
2007-07-03,43.294,43.319,42.808,43.127,65205,0
2007-07-05,43.136,43.453,42.708,43.101,157341,0
2007-07-06,43.092,43.561,43.074,43.436,145284,0
2007-07-09,43.445,43.804,43.251,43.639,144426,0
2007-07-10,43.445,43.445,41.809,41.827,205795,0
2007-07-11,41.871,42.244,41.476,42.228,120909,0
2007-07-12,42.531,43.303,42.448,43.26,119662,0
2007-07-13,43.21,43.21,42.665,43.05,76769,0
2007-07-16,43.345,43.345,41.902,41.996,155190,0
2007-07-17,42.173,43.018,42.173,42.691,123237,0
2007-07-18,42.648,42.868,42.211,42.683,148830,0
2007-07-19,42.993,43.018,42.038,42.558,95602,0
2007-07-20,42.422,42.657,41.743,41.934,142561,0
2007-07-23,42.094,42.353,41.886,42.085,125957,0
2007-07-24,41.743,42.022,41.072,41.358,235700,0
2007-07-25,41.651,42.314,41.406,42.077,220419,0
2007-07-26,41.343,42.005,40.988,41.702,274107,0
2007-07-27,41.382,41.752,41.156,41.609,313129,0
2007-07-30,41.626,42.203,41.372,41.986,331329,0
2007-07-31,44.159,46.085,44.064,45.045,786946,0
2007-08-01,45.34,46.287,44.257,45.121,527836,0
2007-08-02,45.481,46.045,45.07,45.684,629454,0
2007-08-03,45.288,45.783,43.074,43.345,651337,0
2007-08-06,43.47,44.175,42.808,44.056,559857,0
2007-08-07,43.897,44.543,42.085,42.371,574900,0
2007-08-08,42.742,42.742,39.514,41.182,900733,0
2007-08-09,40.654,40.761,37.427,37.971,880334,0
2007-08-10,37.326,42.314,37.326,41.173,564963,0
2007-08-13,41.783,42.773,40.451,40.611,330028,0
2007-08-14,40.754,41.106,39.816,39.933,157180,0
2007-08-15,39.514,40.241,38.373,38.502,333445,0
2007-08-16,38.381,40.091,38.198,40.091,319121,0
2007-08-17,41.391,41.458,39.214,40.779,388132,0
2007-08-20,40.956,40.988,39.874,40.779,91996,0
2007-08-21,40.922,40.922,39.555,39.748,140851,0
2007-08-22,39.404,40.21,39.286,39.397,235513,0
2007-08-23,39.848,40.636,39.223,40.176,222002,0
2007-08-24,40.277,40.698,39.991,40.628,185062,0
2007-08-27,40.576,40.698,39.832,39.925,114020,0
2007-08-28,39.656,39.656,38.643,38.652,130127,0
2007-08-29,38.91,39.404,37.67,39.277,386792,0
2007-08-30,38.817,39.397,38.547,38.724,142310,0
2007-08-31,39.371,39.429,38.927,39.269,120945,0
2007-09-04,36.167,37.168,35.657,36.546,633896,0
2007-09-05,36.042,36.823,34.611,34.66,533600,0
2007-09-06,34.853,34.853,32.112,32.614,1010056,0
2007-09-07,31.978,32.507,31.058,31.315,546621,0
2007-09-10,31.324,32.566,30.46,30.955,604522,0
2007-09-11,31.181,31.181,30.545,31.014,331627,0
2007-09-12,30.89,31.342,30.645,30.689,258976,0
2007-09-13,30.854,31.147,30.293,31.031,545995,0
2007-09-14,30.72,31.467,30.561,31.058,347729,0
2007-09-17,31.031,31.031,30.403,30.553,666702,0
2007-09-18,30.78,31.752,30.62,31.307,494311,0
2007-09-19,31.634,31.995,30.125,30.278,487908,0
2007-09-20,30.244,30.351,29.272,29.32,554657,0
2007-09-21,29.6,30.689,29.378,29.934,399786,0
2007-09-24,30.009,30.653,29.463,29.85,425402,0
2007-09-25,30.174,31.911,29.917,30.907,591625,0
2007-09-26,31.155,31.275,30.603,30.987,868673,0
2007-09-27,31.19,31.224,30.645,30.837,428572,0
2007-09-28,30.845,31.365,30.478,30.553,533671,0
2007-10-01,30.612,31.315,30.569,31.058,587103,0
2007-10-02,31.139,32.916,31.139,32.832,571679,0
2007-10-03,32.709,32.986,32.104,32.732,368011,0
2007-10-04,32.816,33.697,32.397,33.671,349262,0
2007-10-05,34.022,34.946,33.821,34.744,438359,0
2007-10-08,34.626,34.719,33.486,33.646,518372,0
2007-10-09,33.604,33.646,32.288,32.63,571304,0
2007-10-10,32.447,33.41,32.432,32.816,377717,0
2007-10-11,32.916,33.035,32.06,32.374,357490,0
2007-10-12,32.288,34.156,32.288,33.697,304652,0
2007-10-15,33.629,33.872,33.462,33.797,342852,0
2007-10-16,33.637,34.325,33.597,34.165,335100,0
2007-10-17,34.509,34.919,33.974,34.374,505117,0
2007-10-18,34.241,34.686,34.125,34.309,226100,0
2007-10-19,34.241,34.374,34.006,34.116,291294,0
2007-10-22,33.94,34.133,33.53,34.067,438620,0
2007-10-23,34.426,34.426,33.522,33.898,252467,0
2007-10-24,33.712,34.057,32.75,33.294,566120,0
2007-10-25,33.268,33.443,32.791,33.209,246479,0
2007-10-26,33.494,34.232,33.345,33.888,231459,0
2007-10-29,33.863,34.091,32.767,33.285,339358,0
2007-10-30,36.914,38.198,34.442,35.296,1069359,0
2007-10-31,35.567,36.519,35.365,36.229,582361,0
2007-11-01,35.558,35.558,33.907,34.022,383415,0
2007-11-02,34.576,34.878,33.619,34.761,238387,0
2007-11-05,34.357,34.735,33.689,33.747,321098,0
2007-11-06,33.83,34.709,33.152,34.075,227030,0
2007-11-07,33.629,34.744,32.164,32.355,239396,0
2007-11-08,32.515,32.874,31.719,32.186,226067,0
2007-11-09,31.827,32.479,31.215,32.012,280963,0
2007-11-12,32.038,33.026,31.642,31.735,233318,0
2007-11-13,31.97,32.388,31.542,31.995,215673,0
2007-11-14,32.139,32.916,31.962,32.329,178640,0
2007-11-15,31.685,32.254,31.05,31.342,166993,0
2007-11-16,31.427,31.8,30.285,30.513,247197,0
2007-11-19,30.244,31.05,29.717,30.495,326439,0
2007-11-20,30.452,31.014,29.75,30.278,252142,0
2007-11-21,30.009,30.343,29.11,29.195,228846,0
2007-11-23,29.486,30.696,29.486,30.166,159651,0
2007-11-26,30.293,30.864,29.442,29.486,187511,0
2007-11-27,28.466,28.466,25.952,27.869,1263260,0
2007-11-28,28.02,30.411,27.913,29.941,468245,0
2007-11-29,29.806,30.134,29.463,29.857,212552,0
2007-11-30,30.226,30.821,30.226,30.403,269860,0
2007-12-03,30.094,30.094,28.682,28.903,330908,0
2007-12-04,28.673,28.903,28.123,28.123,312990,0
2007-12-05,28.466,28.786,27.989,28.491,280710,0
2007-12-06,28.441,29.85,28.366,29.547,372921,0
2007-12-07,29.69,30.067,29.288,30.067,477576,0
2007-12-10,30.149,30.183,29.47,29.734,291913,0
2007-12-11,29.841,30.327,29.055,29.055,253876,0
2007-12-12,29.867,30.024,28.383,28.878,233035,0
2007-12-13,28.632,29.414,28.626,29.18,172300,0
2007-12-14,28.851,29.449,28.539,28.808,115845,0
2007-12-17,28.682,28.682,27.686,27.838,243175,0
2007-12-18,28.099,29.495,28.02,29.423,294051,0
2007-12-19,29.37,29.983,29.028,29.6,248723,0
2007-12-20,29.85,30.301,29.187,30.244,245201,0
2007-12-21,30.704,30.704,30.049,30.435,392417,0
2007-12-24,30.594,31.266,30.142,31.249,74674,0
2007-12-26,31.041,31.524,30.183,31.014,136605,0
2007-12-27,31.014,31.761,30.78,30.978,248394,0
2007-12-28,31.382,31.561,30.73,30.987,165995,0
2007-12-31,30.89,31.602,30.803,31.105,131387,0
2008-01-02,31.123,31.561,29.288,29.75,401802,0
2008-01-03,29.734,29.95,28.667,28.734,380455,0
2008-01-04,28.499,29.037,27.376,27.429,359220,0
2008-01-07,27.603,28.491,27.588,28.138,339970,0
2008-01-08,28.499,28.752,26.874,26.938,247060,0
2008-01-09,26.883,27.107,25.725,26.219,408332,0
2008-01-10,25.969,27.099,25.969,26.714,320885,0
2008-01-11,26.455,26.664,24.818,24.862,539486,0
2008-01-14,25.172,25.172,24.501,24.744,403260,0
2008-01-15,24.501,24.744,23.403,23.446,580119,0
2008-01-16,23.428,23.715,22.782,22.917,600453,0
2008-01-17,23.102,23.572,22.053,22.196,737996,0
2008-01-18,21.954,22.105,20.193,20.746,1391428,0
2008-01-22,20.051,21.147,19.817,20.585,650191,0
2008-01-23,20.109,22.161,19.747,21.776,651151,0
2008-01-24,21.86,22.735,21.727,22.23,377417,0
2008-01-25,22.507,22.791,21.625,21.792,396379,0
2008-01-28,21.792,22.901,21.703,22.331,466688,0
2008-01-29,22.507,22.774,21.634,22.48,321561,0
2008-01-30,22.271,23.974,22.153,22.649,482145,0
2008-01-31,22.516,23.511,22.147,23.035,457086,0
2008-02-01,23.042,23.294,22.533,23.001,248005,0
2008-02-04,22.983,24.041,22.735,23.848,485107,0
2008-02-05,23.335,23.403,22.087,22.782,528336,0
2008-02-06,23.009,23.798,21.869,21.91,484799,0
2008-02-07,21.828,23.251,21.828,23.135,394650,0
2008-02-08,23.035,23.411,22.018,23.06,427162,0
2008-02-11,23.117,23.546,22.726,23.017,460219,0
2008-02-12,23.093,23.915,22.831,23.051,310525,0
2008-02-13,23.06,25.147,23.06,24.854,486548,0
2008-02-14,24.862,25.339,24.308,24.559,354701,0
2008-02-15,24.384,24.913,23.999,24.442,266908,0
2008-02-19,24.796,24.896,24.2,24.652,304815,0
2008-02-20,24.526,25.357,24.351,25.28,280940,0
2008-02-21,25.373,25.464,24.492,24.879,340264,0
2008-02-22,24.869,24.869,23.679,24.065,425344,0
2008-02-25,24.032,24.334,23.705,24.308,561049,0
2008-02-26,24.728,29.628,24.728,28.517,1240394,0
2008-02-27,27.438,29.37,26.865,29.37,772880,0
2008-02-28,29.078,30.174,28.958,29.228,812910,0
2008-02-29,28.935,29.337,28.366,28.691,1271307,0
2008-03-03,28.779,31.041,28.779,30.261,826036,0
2008-03-04,29.841,29.983,29.17,29.782,1027430,0
2008-03-05,29.18,29.95,28.878,29.405,718490,0
2008-03-06,29.305,30.077,28.214,28.323,589488,0
2008-03-07,26.168,27.634,25.398,26.48,1017814,0
2008-03-10,26.522,26.522,25.373,25.415,401238,0
2008-03-11,26.185,27.123,25.85,26.42,543088,0
2008-03-12,26.49,27.052,25.708,26.471,427863,0
2008-03-13,26.061,26.848,25.472,26.823,372138,0
2008-03-14,26.956,27.634,25.238,25.499,480499,0
2008-03-17,24.921,25.901,24.921,25.205,440054,0
2008-03-18,25.91,26.999,25.472,26.947,466399,0
2008-03-19,26.99,27.805,26.043,26.07,419158,0
2008-03-20,25.91,27.123,25.742,26.831,578083,0
2008-03-24,26.99,29.103,26.99,28.709,405843,0
2008-03-25,28.145,29.245,26.938,27.34,390112,0
2008-03-26,27.269,27.545,26.757,26.966,272329,0
2008-03-27,27.052,27.3,26.33,26.37,492092,0
2008-03-28,26.536,27.545,26.536,27.394,517721,0
2008-03-31,27.358,28.138,27.008,27.269,286245,0
2008-04-01,27.159,28.556,26.545,28.533,435657,0
2008-04-02,28.466,29.236,28.241,28.851,362503,0
2008-04-03,28.533,28.935,27.797,28.256,225947,0
2008-04-04,28.39,28.39,27.745,28.131,172604,0
2008-04-07,28.383,29.628,28.163,28.984,247247,0
2008-04-08,28.808,29.17,28.525,28.975,205353,0
2008-04-09,28.958,29.195,27.643,27.771,367518,0
2008-04-10,27.634,28.314,27.561,27.886,189981,0
2008-04-11,27.603,27.711,26.899,26.966,249980,0
2008-04-14,26.865,27.207,26.471,26.632,194378,0
2008-04-15,26.915,27.06,26.648,26.931,152224,0
2008-04-16,27.216,28.281,27.216,27.771,210690,0
2008-04-17,27.653,28.002,26.605,27.175,433203,0
2008-04-18,27.797,28.682,27.476,27.98,337724,0
2008-04-21,27.745,28.099,27.262,27.829,242193,0
2008-04-22,27.643,27.762,26.99,27.269,208889,0
2008-04-23,27.561,27.561,26.714,27.159,234076,0
2008-04-24,27.116,27.904,26.765,27.3,364651,0
2008-04-25,27.467,29.734,27.467,29.591,696233,0
2008-04-28,29.717,31.836,29.387,31.014,829225,0
2008-04-29,26.823,28.851,26.395,27.052,2018711,0
2008-04-30,24.543,26.428,24.534,25.087,1545882,0
2008-05-01,25.022,25.045,24.006,24.233,871447,0
2008-05-02,24.66,25.246,24.492,25.071,710388,0
2008-05-05,24.887,25.558,23.596,23.974,725439,0
2008-05-06,23.732,24.4,23.503,23.922,486793,0
2008-05-07,24.014,24.014,23.511,23.638,567581,0
2008-05-08,23.687,23.798,23.387,23.747,404852,0
2008-05-09,23.58,23.629,23.035,23.361,340091,0
2008-05-12,23.537,23.922,23.294,23.806,270728,0
2008-05-13,23.881,23.881,23.379,23.62,277834,0
2008-05-14,23.672,24.4,23.469,23.889,361714,0
2008-05-15,23.857,24.518,23.546,24.4,219826,0
2008-05-16,24.376,24.477,23.763,24.065,202259,0
2008-05-19,24.024,24.627,23.788,24.368,358770,0
2008-05-20,24.308,24.442,23.806,24.368,224232,0
2008-05-21,24.477,24.552,23.821,24.14,522926,0
2008-05-22,23.469,23.484,22.549,23.069,837944,0
2008-05-23,23.001,23.596,22.597,23.455,544523,0
2008-05-27,23.286,23.939,23.135,23.564,320125,0
2008-05-28,23.611,23.829,23.06,23.209,364167,0
2008-05-29,23.361,24.224,23.117,23.848,480521,0
2008-05-30,23.821,24.05,23.379,24.014,383768,0
2008-06-02,24.024,24.024,23.102,23.411,307293,0
2008-06-03,23.484,24.158,22.909,23.126,347074,0
2008-06-04,22.967,23.724,22.924,23.303,238949,0
2008-06-05,23.455,24.425,23.403,24.4,247142,0
2008-06-06,23.922,23.931,23.102,23.117,231901,0
2008-06-09,23.236,23.779,22.791,23.077,273602,0
2008-06-10,22.817,23.312,22.674,22.95,322608,0
2008-06-11,22.84,23.26,22.161,22.516,433747,0
2008-06-12,22.741,23.294,22.39,22.472,304201,0
2008-06-13,22.741,23.286,22.497,22.859,172948,0
2008-06-16,22.765,23.269,22.346,23.035,201160,0
2008-06-17,23.051,23.662,22.735,23.286,270295,0
2008-06-18,23.26,24.024,23.245,23.555,253376,0
2008-06-19,23.494,24.249,23.403,23.899,279116,0
2008-06-20,23.922,24.265,23.428,23.948,615108,0
2008-06-23,24.05,24.05,23.379,23.494,311751,0
2008-06-24,23.269,23.798,23.108,23.278,432525,0
2008-06-25,23.303,24.384,23.269,24.166,306430,0
2008-06-26,24.368,24.368,23.603,23.772,260543,0
2008-06-27,23.763,24.342,23.555,23.798,817882,0
2008-06-30,23.763,23.806,23.17,23.17,323825,0
2008-07-01,22.708,22.876,22.01,22.414,515913,0
2008-07-02,22.364,23.152,21.424,21.483,328668,0
2008-07-03,21.49,21.945,21.442,21.552,236263,0
2008-07-07,21.634,21.743,20.552,20.924,353981,0
2008-07-08,20.916,21.811,20.712,21.776,321491,0
2008-07-09,21.743,21.902,21.214,21.325,183003,0
2008-07-10,21.273,21.643,20.907,21.156,349122,0
2008-07-11,20.931,21.954,20.536,21.792,391555,0
2008-07-14,21.91,21.978,21.108,21.575,240371,0
2008-07-15,21.416,22.196,20.612,21.206,510812,0
2008-07-16,21.29,22.264,20.956,21.962,241707,0
2008-07-17,22.096,22.23,21.29,22.122,312779,0
2008-07-18,22.169,22.212,21.552,21.776,234724,0
2008-07-21,21.792,21.962,21.534,21.792,211555,0
2008-07-22,21.459,22.941,21.258,22.84,357964,0
2008-07-23,22.859,23.469,22.405,23.303,450312,0
2008-07-24,23.446,23.446,22.765,22.95,367855,0
2008-07-25,23.185,23.494,22.338,23.178,350936,0
2008-07-28,23.06,23.143,22.087,22.558,298359,0
2008-07-29,22.605,23.814,22.605,23.646,359439,0
2008-07-30,23.739,24.233,23.437,24.082,364363,0
2008-07-31,23.724,24.526,23.724,23.772,311708,0
2008-08-01,23.829,25.005,23.503,24.896,364593,0
2008-08-04,24.952,25.472,24.543,24.619,340395,0
2008-08-05,24.896,25.802,24.693,25.784,634394,0
2008-08-06,27.686,29.328,26.238,26.831,859296,0
2008-08-07,26.84,26.857,25.331,25.407,464868,0
2008-08-08,25.499,26.64,25.013,26.203,334248,0
2008-08-11,26.253,26.632,25.919,26.285,285638,0
2008-08-12,26.277,26.545,25.606,25.919,338862,0
2008-08-13,26.12,26.814,25.181,26.151,331543,0
2008-08-14,25.929,26.79,25.666,26.135,310412,0
2008-08-15,26.379,26.823,25.48,26.017,302524,0
2008-08-18,26.017,26.017,24.836,25.071,189329,0
2008-08-19,25.064,25.901,24.543,24.753,233849,0
2008-08-20,24.854,26.129,24.854,25.499,387986,0
2008-08-21,25.28,25.936,25.205,25.238,250722,0
2008-08-22,25.407,25.825,25.228,25.263,296585,0
2008-08-25,25.205,25.541,24.81,25.297,195335,0
2008-08-26,25.373,25.48,24.787,25.357,322313,0
2008-08-27,25.305,25.936,25.138,25.64,232798,0
2008-08-28,25.549,25.864,25.222,25.751,235781,0
2008-08-29,25.625,25.834,25.147,25.447,259047,0
2008-09-02,25.499,26.269,25.432,25.549,357232,0
2008-09-03,25.541,26.814,25.541,26.64,422441,0
2008-09-04,26.739,26.757,25.919,26.111,270270,0
2008-09-05,26.078,27.008,25.634,26.814,335335,0
2008-09-08,27.2,27.797,26.614,26.899,376969,0
2008-09-09,26.982,27.771,26.814,26.814,572437,0
2008-09-10,27.123,27.797,26.757,27.579,416122,0
2008-09-11,27.332,27.82,27.016,27.446,414971,0
2008-09-12,27.175,27.429,26.597,27.292,401788,0
2008-09-15,26.428,26.648,25.022,25.13,343645,0
2008-09-16,25.407,26.143,24.845,25.272,469536,0
2008-09-17,25.508,25.969,24.779,25.228,436820,0
2008-09-18,25.809,26.07,22.95,24.735,655862,0
2008-09-19,25.952,28.491,25.096,26.346,763735,0
2008-09-22,26.086,26.12,25.246,25.339,206950,0
2008-09-23,25.373,26.346,25.064,25.382,296212,0
2008-09-24,25.515,26.129,25.03,25.079,164138,0
2008-09-25,25.199,25.222,24.945,24.971,215804,0
2008-09-26,24.836,25.901,24.77,25.103,163850,0
2008-09-29,24.971,24.979,23.754,23.999,173312,0
2008-09-30,24.249,25.438,23.419,25.272,332764,0
2008-10-01,25.064,25.314,24.283,24.862,214592,0
2008-10-02,24.675,24.818,24.006,24.148,224428,0
2008-10-03,24.384,24.862,23.798,23.922,196956,0
2008-10-06,22.161,23.511,21.49,23.403,522977,0
2008-10-07,23.672,24.192,21.751,21.885,329771,0
2008-10-08,21.552,21.86,20.822,21.031,548908,0
2008-10-09,21.424,21.667,19.37,19.681,380818,0
2008-10-10,19.263,22.122,18.927,20.995,650912,0
2008-10-13,21.885,22.212,20.763,21.609,205315,0
2008-10-14,21.442,21.509,19.432,19.924,384413,0
2008-10-15,19.866,20.149,17.884,18.071,284715,0
2008-10-16,18.181,19.475,17.678,19.213,270655,0
2008-10-17,18.851,22.07,17.671,20.302,387003,0
2008-10-20,20.686,21.031,19.967,20.797,336358,0
2008-10-21,20.552,20.979,19.456,19.519,280019,0
2008-10-22,19.204,19.555,17.854,18.007,268674,0
2008-10-23,18.113,18.222,16.011,16.738,758961,0
2008-10-24,16.277,16.596,15.917,16.17,503659,0
2008-10-27,15.978,16.722,15.858,16.075,353859,0
2008-10-28,16.428,18.792,16.428,18.76,354641,0
2008-10-29,18.86,19.537,18.097,18.76,352393,0
2008-10-30,19.22,19.504,18.122,19.504,266090,0
2008-10-31,19.362,20.604,19.32,20.227,298698,0
2008-11-03,20.211,20.638,19.825,20.353,126329,0
2008-11-04,20.695,21.156,20.093,20.916,193450,0
2008-11-05,20.712,21.552,19.756,19.857,217836,0
2008-11-06,19.658,19.799,18.508,18.801,185039,0
2008-11-07,19.003,19.491,18.81,19.254,167559,0
2008-11-10,19.672,20.203,18.995,19.313,153668,0
2008-11-11,19.178,19.422,18.609,18.967,146169,0
2008-11-12,18.717,18.717,17.492,17.685,197360,0
2008-11-13,17.761,19.145,16.681,18.919,279847,0
2008-11-14,18.516,19.263,17.654,17.805,213789,0
2008-11-17,17.611,17.752,16.763,17.268,173709,0
2008-11-18,17.351,18.389,16.639,18.053,243680,0
2008-11-19,17.938,18.097,16.513,16.513,235534,0
2008-11-20,16.531,17.242,15.641,15.659,267815,0
2008-11-21,15.883,16.253,14.971,16.084,397553,0
2008-11-24,16.622,16.807,15.961,16.596,518885,0
2008-11-25,16.73,16.992,16.075,16.849,242324,0
2008-11-26,16.453,18.164,16.453,17.805,243208,0
2008-11-28,17.579,17.737,17.017,17.351,156334,0
2008-12-01,16.229,17.831,16.145,16.286,208100,0
2008-12-02,16.673,17.663,15.802,17.492,282406,0
2008-12-03,17.057,18.618,16.865,18.23,254559,0
2008-12-04,18.021,19.145,17.543,17.972,181971,0
2008-12-05,17.627,18.549,17.048,18.508,223296,0
2008-12-08,18.995,19.313,17.884,18.557,210089,0
2008-12-09,18.441,18.985,17.703,18.132,278090,0
2008-12-10,18.164,18.341,17.065,17.317,317874,0
2008-12-11,17.065,17.183,15.802,16.068,360053,0
2008-12-12,15.742,16.714,15.567,16.413,310308,0
2008-12-15,15.659,16.755,15.659,16.059,227661,0
2008-12-16,16.428,17.201,16.178,16.914,426255,0
2008-12-17,16.647,18.274,16.622,17.893,232897,0
2008-12-18,17.956,18.15,17.31,17.528,238811,0
2008-12-19,17.831,17.831,16.622,16.816,472562,0
2008-12-22,16.824,16.824,15.573,16.127,308158,0
2008-12-23,16.237,16.647,16.111,16.506,250524,0
2008-12-24,16.562,16.647,16.302,16.355,111006,0
2008-12-26,16.488,16.849,16.103,16.531,61320,0
2008-12-29,16.531,16.856,16.244,16.596,153387,0
2008-12-30,16.604,17.108,16.186,17.082,169736,0
2008-12-31,17.073,18.265,17.032,18.053,275024,0
2009-01-02,18.106,18.265,17.252,18.097,105590,0
2009-01-05,18.141,18.205,17.41,17.752,114959,0
2009-01-06,17.847,18.684,17.805,18.397,108810,0
2009-01-07,18.141,18.557,17.528,17.787,96291,0
2009-01-08,17.551,17.965,17.284,17.636,112430,0
2009-01-09,17.685,18.071,16.388,16.469,188628,0
2009-01-12,16.363,16.889,16.111,16.556,181790,0
2009-01-13,16.388,16.983,16.388,16.763,308001,0
2009-01-14,16.446,16.841,15.835,16.302,304216,0
2009-01-15,16.286,16.948,15.987,16.882,232318,0
2009-01-16,16.966,17.15,15.483,15.934,235877,0
2009-01-20,15.659,15.691,13.941,13.949,793086,0
2009-01-21,14.166,14.619,13.856,14.468,390419,0
2009-01-22,14.351,14.687,13.787,13.847,395125,0
2009-01-23,13.555,13.796,12.759,13.068,543751,0
2009-01-26,13.202,13.202,12.775,12.975,561157,0
2009-01-27,13.128,13.385,12.892,13.04,347817,0
2009-01-28,13.075,13.695,13.075,13.537,311280,0
2009-01-29,13.47,13.722,12.759,12.791,148970,0
2009-01-30,12.942,13.269,12.573,12.742,452627,0
2009-02-02,12.616,13.049,12.489,12.908,299328,0
2009-02-03,12.967,13.288,12.616,12.825,354774,0
2009-02-04,12.791,13.136,12.697,12.767,186038,0
2009-02-05,12.665,13.52,12.665,13.32,259998,0
2009-02-06,13.26,14.517,13.26,14.249,309292,0
2009-02-09,14.151,14.651,14.1,14.293,290160,0
2009-02-10,14.166,14.71,13.445,13.571,192770,0
2009-02-11,13.527,13.922,13.328,13.511,201488,0
2009-02-12,13.353,13.695,13.083,13.62,184659,0
2009-02-13,13.563,13.949,13.479,13.688,265920,0
2009-02-17,13.251,13.563,13.136,13.312,271615,0
2009-02-18,13.296,13.805,13.251,13.546,308614,0
2009-02-19,13.731,13.941,13.394,13.604,268334,0
2009-02-20,13.385,13.822,12.84,13.101,340244,0
2009-02-23,13.688,13.688,12.816,12.975,251168,0
2009-02-24,13.211,14.392,13.145,14.199,358823,0
2009-02-25,14.249,14.358,13.328,13.581,393298,0
2009-02-26,13.527,13.537,12.8,13.462,508811,0
2009-02-27,13.296,13.739,13.251,13.445,278805,0
2009-03-02,13.288,13.385,12.634,12.849,280158,0
2009-03-03,12.807,12.807,12.414,12.414,512439,0
2009-03-04,12.583,13.145,12.548,12.951,197447,0
2009-03-05,12.665,12.665,11.735,11.861,274676,0
2009-03-06,11.927,12.188,11.494,11.735,223470,0
2009-03-09,11.619,11.885,11.333,11.459,277838,0
2009-03-10,11.686,12.163,11.34,12.011,288338,0
2009-03-11,12.021,12.397,11.735,11.877,487360,0
2009-03-12,11.861,12.423,11.55,12.305,324987,0
2009-03-13,12.331,12.423,11.735,12.355,149964,0
2009-03-16,12.237,12.331,11.988,12.03,138857,0
2009-03-17,11.988,12.362,11.861,12.355,246954,0
2009-03-18,11.686,12.697,11.686,12.624,208796,0
2009-03-19,12.665,12.917,12.548,12.681,228864,0
2009-03-20,12.807,12.917,12.397,12.548,321079,0
2009-03-23,12.833,13.555,12.548,13.555,188092,0
2009-03-24,13.411,13.822,12.942,12.984,338712,0
2009-03-25,13.04,14.249,12.849,13.546,382128,0
2009-03-26,13.654,14.987,13.385,14.979,395538,0
2009-03-27,14.763,14.896,14.535,14.693,300219,0
2009-03-30,14.3,14.693,14.047,14.284,300746,0
2009-03-31,14.326,15.298,14.284,14.869,343369,0
2009-04-01,14.66,14.869,14.535,14.736,506947,0
2009-04-02,14.953,16.772,14.945,16.772,476892,0
2009-04-03,16.722,16.79,16.186,16.79,429346,0
2009-04-06,16.002,16.035,14.971,15.599,512558,0
2009-04-07,15.348,15.474,14.979,15.196,265434,0
2009-04-08,15.273,15.641,15.005,15.298,389982,0
2009-04-09,15.691,16.355,15.239,16.337,313559,0
2009-04-13,16.035,16.244,15.59,16.075,178112,0
2009-04-14,15.784,16.22,15.247,15.431,235988,0
2009-04-15,15.307,16.286,15.289,16.019,180150,0
2009-04-16,16.027,16.523,15.858,16.396,243457,0
2009-04-17,16.488,16.763,16.286,16.673,135321,0
2009-04-20,16.237,16.237,15.742,15.971,200933,0
2009-04-21,15.858,16.579,15.784,16.42,362532,0
2009-04-22,16.763,18.775,16.539,17.711,717535,0
2009-04-23,17.695,18.037,17.284,17.752,475728,0
2009-04-24,18.007,19.58,17.719,19.263,372968,0
2009-04-27,18.851,19.707,18.734,19.519,404629,0
2009-04-28,15.925,16.639,15.181,16.312,1374048,0
2009-04-29,16.337,16.413,14.763,14.869,824179,0
2009-04-30,15.089,15.155,13.981,14.166,685377,0
2009-05-01,14.091,14.45,13.831,13.941,516178,0
2009-05-04,14.769,15.399,14.24,14.486,687582,0
2009-05-05,14.459,14.837,14.3,14.719,699198,0
2009-05-06,14.754,15.618,14.736,15.549,1077055,0
2009-05-07,15.549,16.002,15.298,15.659,568814,0
2009-05-08,15.952,15.987,15.498,15.907,526608,0
2009-05-11,15.943,16.379,15.934,16.253,429871,0
2009-05-12,16.413,16.413,15.732,15.993,403067,0
2009-05-13,15.732,15.732,15.399,15.448,478658,0
2009-05-14,15.399,15.784,15.289,15.507,338244,0
2009-05-15,15.59,15.758,15.121,15.381,294635,0
2009-05-18,15.582,15.858,15.307,15.827,316843,0
2009-05-19,15.925,15.925,15.273,15.483,222352,0
2009-05-20,15.668,15.925,15.222,15.624,309643,0
2009-05-21,15.431,15.531,14.928,15.189,237747,0
2009-05-22,15.322,15.492,14.928,14.962,138443,0
2009-05-26,14.869,15.624,14.727,15.314,291036,0
2009-05-27,15.214,15.567,15.089,15.164,240088,0
2009-05-28,15.231,15.399,14.719,15.113,223261,0
2009-05-29,15.348,15.641,14.928,15.381,313709,0
2009-06-01,15.507,16.346,15.456,16.068,329034,0
2009-06-02,16.011,16.019,15.582,15.732,296410,0
2009-06-03,15.59,15.641,15.08,15.08,461556,0
2009-06-04,15.181,15.448,14.517,15.399,305700,0
2009-06-05,15.424,16.002,15.424,15.875,385209,0
2009-06-08,15.875,15.925,15.608,15.641,154998,0
2009-06-09,15.322,15.81,15.322,15.483,161119,0
2009-06-10,15.567,15.81,15.196,15.483,226156,0
2009-06-11,15.474,15.715,15.331,15.424,104926,0
2009-06-12,15.348,15.348,14.776,15.254,106077,0
2009-06-15,14.971,15.105,14.426,14.776,142923,0
2009-06-16,14.736,14.962,14.344,14.426,142663,0
2009-06-17,14.392,14.628,14.057,14.503,92997,0
2009-06-18,14.459,14.769,14.401,14.687,102531,0
2009-06-19,14.905,15.155,14.693,14.837,274976,0
2009-06-22,14.776,15.014,14.426,14.433,171816,0
2009-06-23,14.495,14.509,14.199,14.318,130045,0
2009-06-24,14.392,14.769,14.392,14.567,174753,0
2009-06-25,14.374,15.189,14.367,15.173,123709,0
2009-06-26,15.089,15.599,14.896,15.483,351716,0
2009-06-29,15.399,15.618,15.214,15.289,202477,0
2009-06-30,15.105,15.439,15.105,15.298,223815,0
2009-07-01,15.523,15.523,15.089,15.214,257193,0
2009-07-02,15.029,15.273,14.358,14.486,123267,0
2009-07-06,14.468,14.468,13.897,14.073,138264,0
2009-07-07,14.124,14.191,13.563,13.588,126562,0
2009-07-08,13.688,13.739,13.312,13.47,122801,0
2009-07-09,13.581,13.731,13.251,13.546,76229,0
2009-07-10,13.436,13.672,13.328,13.462,105327,0
2009-07-13,13.445,13.628,13.119,13.628,127239,0
2009-07-14,13.571,13.922,13.571,13.856,54234,0
2009-07-15,14.016,14.785,13.881,14.585,271967,0
2009-07-16,14.468,14.785,14.392,14.736,188035,0
2009-07-17,14.776,15.424,14.577,15.173,381623,0
2009-07-20,15.164,15.173,14.971,15.173,182154,0
2009-07-21,15.173,15.307,14.921,15.289,408305,0
2009-07-22,15.173,15.676,15.038,15.424,362021,0
2009-07-23,15.339,16.497,15.339,16.42,270735,0
2009-07-24,16.673,18.157,16.579,17.779,373405,0
2009-07-27,17.787,18.333,16.932,16.975,451560,0
2009-07-28,16.446,16.588,15.381,16.027,838834,0
2009-07-29,16.178,17.468,15.858,16.706,524170,0
2009-07-30,16.747,17.26,16.186,17.04,342340,0
2009-07-31,16.94,17.453,16.856,17.176,303590,0
2009-08-03,17.242,17.445,16.673,17.385,270463,0
2009-08-04,17.359,17.537,17.142,17.31,287630,0
2009-08-05,17.208,17.208,16.722,16.889,218485,0
2009-08-06,16.865,17.057,16.763,16.882,175143,0
2009-08-07,17.009,18.037,16.73,17.92,235931,0
2009-08-10,17.752,18.213,17.695,17.854,157688,0
2009-08-11,17.805,17.805,17.192,17.468,115755,0
2009-08-12,17.537,17.752,17.176,17.537,101073,0
2009-08-13,17.678,17.752,17.091,17.56,109932,0
2009-08-14,17.475,17.611,17.224,17.611,406736,0
2009-08-17,17.252,17.368,17.017,17.224,220611,0
2009-08-18,17.233,17.268,16.94,17.073,214541,0
2009-08-19,16.932,17.073,16.799,17.057,346486,0
2009-08-20,16.975,17.317,16.907,17.31,187240,0
2009-08-21,17.509,17.839,17.159,17.719,209293,0
2009-08-24,17.703,17.847,17.418,17.57,204539,0
2009-08-25,17.685,17.703,17.385,17.671,247040,0
2009-08-26,17.602,17.822,17.56,17.744,169700,0
2009-08-27,17.805,17.947,17.334,17.92,138038,0
2009-08-28,18.173,18.173,17.453,18.053,109567,0
2009-08-31,17.854,17.854,17.57,17.618,149173,0
2009-09-01,17.501,18.097,17.268,17.492,164494,0
2009-09-02,17.418,17.703,17.317,17.56,100661,0
2009-09-03,17.551,17.594,17.216,17.56,145035,0
2009-09-04,17.579,17.956,17.453,17.863,97236,0
2009-09-08,17.902,18.239,17.351,18.132,161744,0
2009-09-09,18.265,19.263,18.079,19.17,263806,0
2009-09-10,19.386,20.686,19.213,20.686,471373,0
2009-09-11,20.797,22.178,20.63,22.053,464884,0
2009-09-14,21.29,21.424,20.393,20.704,359906,0
2009-09-15,20.561,20.931,20.267,20.871,187035,0
2009-09-16,20.995,20.995,20.175,20.503,202487,0
2009-09-17,20.536,20.822,20.101,20.119,172076,0
2009-09-18,20.267,20.41,20.093,20.125,245995,0
2009-09-21,20.034,20.361,19.573,20.149,286299,0
2009-09-22,20.344,20.419,19.967,20.393,156450,0
2009-09-23,20.276,21.04,20.051,20.67,185108,0
2009-09-24,20.746,20.804,20.426,20.746,219688,0
2009-09-25,20.746,20.797,19.689,19.792,370687,0
2009-09-28,19.739,20.184,19.281,19.999,74737,0
2009-09-29,19.916,19.916,19.546,19.715,254802,0
2009-09-30,19.698,19.72,19.046,19.497,440609,0
2009-10-01,19.37,19.37,18.676,18.676,251890,0
2009-10-02,18.634,18.86,18.239,18.341,169506,0
2009-10-05,19.213,20.034,18.985,19.29,239871,0
2009-10-06,19.44,19.907,19.244,19.707,216304,0
2009-10-07,19.641,19.889,19.44,19.497,115656,0
2009-10-08,19.651,20.093,19.263,20.051,187574,0
2009-10-09,20.034,20.084,19.842,19.95,142803,0
2009-10-12,19.941,19.985,19.681,19.933,221840,0
2009-10-13,19.85,20.024,19.624,19.924,234911,0
2009-10-14,20.203,20.737,19.924,20.729,122399,0
2009-10-15,20.662,21.182,20.662,21.125,264803,0
2009-10-16,20.995,21.399,20.939,21.273,340592,0
2009-10-19,21.308,21.499,21.147,21.231,113151,0
2009-10-20,21.325,21.325,20.898,21.139,182324,0
2009-10-21,21.156,21.408,21.064,21.206,259142,0
2009-10-22,21.206,21.483,20.845,21.347,112297,0
2009-10-23,21.347,21.468,21.004,21.258,190573,0
2009-10-26,21.214,21.836,21.012,21.282,180220,0
2009-10-27,23.629,24.308,23.379,23.596,928864,0
2009-10-28,23.672,23.999,23.17,23.193,389643,0
2009-10-29,23.511,23.511,22.831,23.06,242124,0
2009-10-30,22.959,23.371,22.48,22.933,221562,0
2009-11-02,23.135,23.251,22.331,22.632,292200,0
2009-11-03,22.405,22.674,22.096,22.381,170016,0
2009-11-04,22.346,22.699,22.096,22.203,287521,0
2009-11-05,22.423,22.782,22.221,22.597,133314,0
2009-11-06,22.431,22.717,22.405,22.622,146494,0
2009-11-09,22.859,23.085,22.589,23.085,215675,0
2009-11-10,22.983,23.379,22.959,23.161,138165,0
2009-11-11,23.278,23.52,23.077,23.236,116669,0
2009-11-12,23.126,23.798,22.941,23.394,156859,0
2009-11-13,23.419,23.991,23.085,23.788,74793,0
2009-11-16,24.024,24.961,23.732,24.961,129293,0
2009-11-17,24.796,25.079,24.534,25.045,56628,0
2009-11-18,25.103,25.121,24.559,24.921,99707,0
2009-11-19,24.652,24.652,24.032,24.124,95175,0
2009-11-20,23.915,24.065,23.821,23.922,69733,0
2009-11-23,24.257,25.054,24.2,24.586,52594,0
2009-11-24,24.526,24.526,23.899,24.359,114609,0
2009-11-25,24.526,24.602,23.922,24.425,85518,0
2009-11-27,23.679,24.224,23.387,23.889,51892,0
2009-11-30,23.779,23.991,23.437,23.679,125913,0
2009-12-01,23.798,24.712,23.798,24.292,238894,0
2009-12-02,24.376,25.228,24.376,24.997,100722,0
2009-12-03,24.997,25.415,24.826,24.862,79601,0
2009-12-04,25.367,26.285,25.367,26.034,123262,0
2009-12-07,26.061,26.49,25.809,26.078,133176,0
2009-12-08,25.993,26.294,25.675,25.802,122883,0
2009-12-09,25.873,25.976,25.263,25.432,106799,0
2009-12-10,25.592,25.625,24.818,25.079,130948,0
2009-12-11,25.191,25.297,24.568,25.038,69623,0
2009-12-14,25.087,25.147,24.712,24.971,93317,0
2009-12-15,24.988,25.147,24.578,24.586,81752,0
2009-12-16,24.804,24.845,24.301,24.477,281187,0
2009-12-17,24.368,24.543,23.715,23.974,85040,0
2009-12-18,24.184,24.586,23.463,24.578,398923,0
2009-12-21,24.77,25.045,24.534,24.887,76468,0
2009-12-22,24.854,25.39,24.854,25.323,82764,0
2009-12-23,25.382,25.649,25.297,25.398,82537,0
2009-12-24,25.407,25.873,25.398,25.809,20521,0
2009-12-28,25.508,25.666,25.339,25.666,64510,0
2009-12-29,25.742,25.841,25.524,25.817,30733,0
2009-12-30,25.64,26.338,25.472,26.33,75851,0
2009-12-31,26.245,26.528,26.111,26.185,74826,0
2010-01-04,26.379,26.947,26.185,26.721,94720,0
2010-01-05,26.614,26.814,26.253,26.48,163431,0
2010-01-06,26.37,26.938,26.017,26.185,126906,0
2010-01-07,26.151,26.203,25.683,26.061,58591,0
2010-01-08,25.945,26.238,25.793,25.976,85693,0
2010-01-11,26.017,26.253,25.892,26.086,49614,0
2010-01-12,25.96,26.008,24.702,24.879,132567,0
2010-01-13,24.979,25.164,24.409,24.744,106881,0
2010-01-14,24.744,24.779,24.485,24.72,39167,0
2010-01-15,24.836,24.936,23.732,23.906,113311,0
2010-01-19,24.057,24.971,23.872,24.971,101747,0
2010-01-20,24.744,24.744,23.696,23.814,124516,0
2010-01-21,23.772,23.772,22.248,22.565,342687,0
2010-01-22,22.605,23.051,22.264,22.364,110222,0
2010-01-25,22.507,22.589,22.036,22.289,84736,0
2010-01-26,22.153,22.212,21.634,21.828,76604,0
2010-01-27,21.634,22.13,21.451,21.592,230155,0
2010-01-28,21.677,21.686,20.939,21.064,137216,0
2010-01-29,21.164,21.609,21.156,21.317,127736,0
2010-02-01,21.342,21.634,20.964,21.552,81416,0
2010-02-02,21.499,21.978,21.442,21.735,62691,0
2010-02-03,21.566,21.844,21.442,21.792,74083,0
2010-02-04,21.592,21.592,21.031,21.147,85748,0
2010-02-05,21.117,21.509,20.612,21.374,79803,0
2010-02-08,21.308,21.836,20.964,21.012,47164,0
2010-02-09,21.29,21.667,20.88,21.475,54980,0
2010-02-10,21.334,22.062,21.334,22.053,119772,0
2010-02-11,21.954,22.264,21.792,22.203,71711,0
2010-02-12,21.962,22.632,21.962,22.632,82619,0
2010-02-16,22.632,23.352,22.589,23.327,74005,0
2010-02-17,23.361,24.351,23.143,24.316,274582,0
2010-02-18,24.224,24.451,24.184,24.325,124618,0
2010-02-19,24.342,24.896,23.931,24.869,188296,0
2010-02-22,25.022,25.022,24.14,24.384,141780,0
2010-02-23,25.205,26.302,22.799,22.909,332845,0
2010-02-24,22.868,23.178,21.769,23.108,193309,0
2010-02-25,22.757,23.108,22.147,23.017,99223,0
2010-02-26,22.859,23.403,22.338,22.605,85981,0
2010-03-01,22.782,23.001,22.683,22.901,95947,0
2010-03-02,22.808,23.245,22.549,23.093,70905,0
2010-03-03,23.069,23.093,22.507,22.516,170973,0
2010-03-04,22.597,22.782,22.018,22.691,77670,0
2010-03-05,22.808,24.526,20.964,23.974,192117,0
2010-03-08,23.58,24.057,23.077,24.014,76690,0
2010-03-09,23.788,24.509,23.732,24.124,64235,0
2010-03-10,24.05,24.611,23.428,24.208,53621,0
2010-03-11,24.006,24.675,24.006,24.667,52632,0
2010-03-12,24.627,24.627,23.763,23.999,79353,0
2010-03-15,23.829,24.065,23.672,23.991,43727,0
2010-03-16,23.915,24.292,23.724,23.922,82795,0
2010-03-17,23.788,24.073,23.696,23.889,59919,0
2010-03-18,21.325,23.419,21.282,23.085,169150,0
2010-03-19,23.251,23.387,22.917,23.178,156130,0
2010-03-22,23.135,23.939,22.726,23.772,78880,0
2010-03-23,23.715,24.175,23.715,23.931,165880,0
2010-03-24,23.906,24.265,23.52,23.646,195439,0
2010-03-25,23.857,24.041,23.478,23.679,110696,0
2010-03-26,23.653,23.687,23.035,23.218,194666,0
2010-03-29,23.227,23.838,23.227,23.732,127788,0
2010-03-30,23.829,24.301,23.724,23.889,212522,0
2010-03-31,23.881,24.057,23.419,23.494,58592,0
2010-04-01,23.672,23.857,23.589,23.653,122773,0
2010-04-05,23.763,24.148,23.662,24.148,266244,0
2010-04-06,24.097,24.779,24.097,24.693,260874,0
2010-04-07,24.728,25.013,24.316,24.712,168504,0
2010-04-08,24.602,24.744,24.451,24.675,68998,0
2010-04-09,24.744,24.836,24.559,24.602,99013,0
2010-04-12,24.684,25.297,24.325,25.263,257225,0
2010-04-13,25.138,25.382,24.979,25.357,358851,0
2010-04-14,25.39,25.649,25.39,25.592,250049,0
2010-04-15,25.499,25.751,25.373,25.708,308336,0
2010-04-16,25.708,25.945,25.457,25.691,213844,0
2010-04-19,25.432,25.447,24.619,24.869,136446,0
2010-04-20,24.896,25.087,24.652,24.896,118077,0
2010-04-21,24.997,25.181,24.854,25.13,64640,0
2010-04-22,24.936,25.574,24.804,25.558,60977,0
2010-04-23,25.558,25.751,25.398,25.625,89348,0
2010-04-26,25.574,25.883,25.172,25.199,75430,0
2010-04-27,22.304,23.974,21.223,22.817,410292,0
2010-04-28,22.868,23.503,22.868,23.335,319706,0
2010-04-29,23.411,23.58,22.717,23.135,291252,0
2010-04-30,22.983,23.343,22.139,22.161,184768,0
2010-05-03,22.304,22.558,21.902,22.122,159664,0
2010-05-04,21.751,21.97,21.108,21.273,185203,0
2010-05-05,20.889,21.424,20.889,21.29,165270,0
2010-05-06,21.25,21.616,20.193,21.25,182462,0
2010-05-07,21.273,21.82,20.88,21.416,294254,0
2010-05-10,22.488,23.335,22.045,22.605,154245,0
2010-05-11,22.331,22.765,21.995,22.683,128296,0
2010-05-12,22.708,23.603,22.632,23.529,104940,0
2010-05-13,23.419,23.739,23.035,23.227,91940,0
2010-05-14,23.009,23.269,22.304,22.589,88513,0
2010-05-17,22.757,23.102,21.769,22.868,104590,0
2010-05-18,23.17,23.371,22.597,22.622,108026,0
2010-05-19,22.497,22.497,21.652,22.036,70364,0
2010-05-20,21.451,21.776,20.495,20.763,252377,0
2010-05-21,20.401,21.073,20.293,20.529,150299,0
2010-05-24,20.604,20.746,20.184,20.353,73844,0
2010-05-25,20.119,20.142,18.767,19.019,404370,0
2010-05-26,19.244,19.254,18.541,18.599,245281,0
2010-05-27,19.07,19.999,18.717,19.898,209052,0
2010-05-28,19.889,20.22,19.346,19.404,153262,0
2010-06-01,19.263,19.58,18.582,18.599,127255,0
2010-06-02,18.651,19.404,18.651,19.244,121324,0
2010-06-03,19.235,20.101,19.235,19.774,149845,0
2010-06-04,19.204,19.528,18.549,18.574,216908,0
2010-06-07,18.557,18.886,18.113,18.157,131228,0
2010-06-08,18.181,18.389,17.737,18.325,178755,0
2010-06-09,18.533,18.826,18.357,18.541,86052,0
2010-06-10,18.919,19.799,18.76,19.774,140324,0
2010-06-11,19.537,19.907,19.062,19.573,173464,0
2010-06-14,19.808,20.41,19.58,19.756,147069,0
2010-06-15,19.967,20.686,19.651,20.251,208946,0
2010-06-16,20.134,20.487,20.016,20.159,112725,0
2010-06-17,20.142,20.487,19.985,20.393,147280,0
2010-06-18,20.536,20.956,20.267,20.577,290553,0
2010-06-21,20.804,21.273,20.227,20.37,71387,0
2010-06-22,20.379,20.956,20.134,20.193,63989,0
2010-06-23,20.125,20.184,19.825,19.967,35231,0
2010-06-24,19.774,20.387,19.519,19.765,54537,0
2010-06-25,19.808,20.167,19.512,20.142,211304,0
2010-06-28,20.042,20.353,19.747,19.889,48932,0
2010-06-29,19.504,19.941,19.07,19.305,101432,0
2010-06-30,19.35,19.791,19.032,19.131,86285,0
2010-07-01,19.087,19.087,18.157,18.298,105179,0
2010-07-02,18.397,18.397,17.671,17.854,75647,0
2010-07-06,18.23,18.415,17.57,17.671,89574,0
2010-07-07,17.787,18.475,17.618,18.35,144679,0
2010-07-08,18.574,18.818,18.289,18.582,119564,0
2010-07-09,18.599,18.684,18.19,18.642,129341,0
2010-07-12,18.634,18.726,17.854,17.947,69749,0
2010-07-13,18.283,18.826,18.037,18.734,124135,0
2010-07-14,18.651,18.691,18.173,18.432,68651,0
2010-07-15,18.5,18.5,17.956,18.222,121751,0
2010-07-16,18.037,18.122,16.914,16.992,161723,0
2010-07-19,17.134,17.341,16.562,16.655,129704,0
2010-07-20,16.556,16.556,16.17,16.346,196946,0
2010-07-21,16.42,19.432,16.42,16.94,298600,0
2010-07-22,17.224,17.989,16.428,17.92,257135,0
2010-07-23,17.787,18.274,17.57,17.854,161524,0
2010-07-26,18.015,18.441,17.779,18.415,222245,0
2010-07-27,18.609,19.528,17.519,17.646,153863,0
2010-07-28,16.763,17.551,16.698,17.301,261009,0
2010-07-29,17.401,17.646,16.992,17.437,271131,0
2010-07-30,17.192,17.268,16.849,16.849,152474,0
2010-08-02,17.142,17.427,16.513,16.763,167652,0
2010-08-03,16.738,16.747,16.294,16.579,217698,0
2010-08-04,16.588,17.073,16.506,17.009,315495,0
2010-08-05,16.833,16.882,16.523,16.622,148197,0
2010-08-06,16.371,16.437,15.891,16.355,119464,0
2010-08-09,16.42,16.681,16.277,16.622,141618,0
2010-08-10,16.379,16.613,15.875,16.302,155862,0
2010-08-11,16.059,16.111,14.887,15.071,229625,0
2010-08-12,14.744,14.861,14.3,14.374,259976,0
2010-08-13,14.284,14.503,13.941,14.309,193151,0
2010-08-16,14.191,14.651,14.151,14.509,185124,0
2010-08-17,14.643,14.905,14.535,14.744,109466,0
2010-08-18,14.763,14.937,14.551,14.754,100119,0
2010-08-19,14.651,14.769,14.082,14.199,143720,0
2010-08-20,14.108,14.275,13.966,14.206,146044,0
2010-08-23,14.293,14.477,13.831,13.872,105701,0
2010-08-24,13.654,14.133,13.654,13.941,186982,0
2010-08-25,13.872,14.3,13.856,14.24,112654,0
2010-08-26,14.257,14.609,14.124,14.335,102750,0
2010-08-27,14.544,14.828,14.183,14.776,147912,0
2010-08-30,14.744,14.828,14.417,14.477,213166,0
2010-08-31,14.427,14.992,14.191,14.561,181430,0
2010-09-01,14.82,15.356,14.71,15.298,149566,0
2010-09-02,15.222,15.483,15.113,15.417,104724,0
2010-09-03,15.65,15.993,15.599,15.883,181628,0
2010-09-07,15.844,15.917,15.137,15.181,81190,0
2010-09-08,15.273,15.531,15.264,15.448,129060,0
2010-09-09,15.691,15.775,15.155,15.431,88955,0
2010-09-10,15.239,15.683,15.181,15.307,122014,0
2010-09-13,15.448,15.683,15.239,15.573,291391,0
2010-09-14,15.567,15.608,15.389,15.417,86401,0
2010-09-15,15.373,15.59,15.331,15.523,169449,0
2010-09-16,15.448,15.573,15.071,15.424,95982,0
2010-09-17,15.632,15.883,15.264,15.708,146324,0
2010-09-20,15.793,16.094,15.676,16.051,200892,0
2010-09-21,16.011,16.042,15.65,15.659,88876,0
2010-09-22,15.618,15.81,15.005,15.137,72253,0
2010-09-23,14.987,15.356,14.987,15.071,151836,0
2010-09-24,15.314,15.961,15.121,15.952,111717,0
2010-09-27,15.993,16.294,15.758,16.154,82439,0
2010-09-28,16.244,16.277,15.819,16.211,95454,0
2010-09-29,16.111,16.539,15.952,16.346,78411,0
2010-09-30,16.462,16.714,15.978,16.328,97833,0
2010-10-01,16.513,16.531,16.186,16.453,46635,0
2010-10-04,16.371,16.379,15.273,15.531,101285,0
2010-10-05,15.742,16.337,15.498,16.244,91956,0
2010-10-06,16.161,16.26,15.987,16.229,125959,0
2010-10-07,16.294,16.396,15.943,16.244,116297,0
2010-10-08,16.211,16.94,15.907,16.772,94920,0
2010-10-11,16.706,16.706,16.302,16.355,79935,0
2010-10-12,16.253,16.698,16.186,16.588,110524,0
2010-10-13,16.639,17.183,16.513,17.025,110552,0
2010-10-14,16.948,17.091,16.681,16.94,42847,0
2010-10-15,17.192,17.276,16.907,17.073,107527,0
2010-10-18,17.082,17.543,17.057,17.537,45564,0
2010-10-19,17.216,17.627,17.201,17.418,128287,0
2010-10-20,17.509,17.761,17.375,17.654,95297,0
2010-10-21,17.796,17.989,17.091,17.368,66575,0
2010-10-22,17.437,17.761,17.418,17.646,75393,0
2010-10-25,17.805,17.854,17.368,17.41,72525,0
2010-10-26,17.233,17.769,17.233,17.618,61157,0
2010-10-27,17.475,17.893,17.242,17.863,101922,0
2010-10-28,18.015,18.021,17.685,17.737,59809,0
2010-10-29,17.677,18.203,17.662,18.01,69476,0
2010-11-01,18.132,18.415,18.071,18.246,116584,0
2010-11-02,18.549,18.818,18.341,18.717,215086,0
2010-11-03,18.642,19.01,18.599,18.902,299754,0
2010-11-04,19.178,19.456,18.943,19.448,116866,0
2010-11-05,19.422,20.016,19.395,19.933,110474,0
2010-11-08,19.808,19.985,19.597,19.825,55768,0
2010-11-09,19.698,19.698,18.86,18.958,94984,0
2010-11-10,19.053,19.564,18.835,19.546,136818,0
2010-11-11,19.29,19.29,19.003,19.11,41838,0
2010-11-12,18.878,19.019,18.574,18.609,61463,0
2010-11-15,18.792,18.835,18.406,18.441,50628,0
2010-11-16,18.239,18.283,17.685,17.938,92943,0
2010-11-17,18.015,18.164,17.678,17.863,26451,0
2010-11-18,18.106,18.316,17.92,18.23,66073,0
2010-11-19,18.23,18.467,18.071,18.406,154800,0
2010-11-22,18.441,18.458,18.097,18.19,77525,0
2010-11-23,17.893,18.449,17.703,17.863,48836,0
2010-11-24,18.037,18.274,17.902,18.23,63244,0
2010-11-26,18.089,18.23,17.92,17.938,25822,0
2010-11-29,17.744,17.902,17.537,17.805,51774,0
2010-11-30,17.606,17.631,17.253,17.411,170627,0
2010-12-01,17.695,18.007,17.646,17.822,217495,0
2010-12-02,17.769,19.528,17.685,19.519,383640,0
2010-12-03,19.354,20.442,19.354,20.302,216388,0
2010-12-06,20.203,20.568,20.159,20.536,153636,0
2010-12-07,20.782,21.836,20.782,21.475,105435,0
2010-12-08,21.543,22.169,21.117,22.045,132737,0
2010-12-09,22.331,22.876,22.036,22.683,145543,0
2010-12-10,22.472,23.135,22.248,23.051,130629,0
2010-12-13,23.077,23.387,22.924,23.251,141242,0
2010-12-14,23.379,23.814,23.218,23.798,157648,0
2010-12-15,24.301,24.4,23.806,24.166,171139,0
2010-12-16,24.265,24.501,24.024,24.384,75458,0
2010-12-17,24.635,24.635,23.788,23.889,83030,0
2010-12-20,24.116,24.14,23.572,23.62,91435,0
2010-12-21,23.821,24.283,23.821,24.224,79540,0
2010-12-22,24.308,24.602,23.999,24.485,59876,0
2010-12-23,24.509,25.005,24.384,24.804,49330,0
2010-12-27,24.543,25.064,24.543,24.971,31331,0
2010-12-28,24.979,24.979,24.342,24.635,53889,0
2010-12-29,24.774,24.831,24.521,24.614,57811,0
2010-12-30,24.655,24.706,24.274,24.274,39115,0
2010-12-31,24.357,24.501,24.015,24.015,65338,0
2011-01-03,24.351,24.979,24.283,24.929,119422,0
2011-01-04,24.936,24.936,23.739,23.974,211423,0
2011-01-05,23.964,24.265,23.58,24.233,111594,0
2011-01-06,24.283,24.392,23.974,24.308,64332,0
2011-01-07,24.434,24.518,24.097,24.485,111878,0
2011-01-10,24.351,24.862,23.403,24.611,85245,0
2011-01-11,24.728,24.945,24.359,24.77,77614,0
2011-01-12,25.071,25.199,24.753,24.904,73372,0
2011-01-13,25.079,25.079,24.586,24.744,36842,0
2011-01-14,20.326,24.913,20.326,24.81,36126,0
2011-01-18,24.578,24.913,24.216,24.779,55549,0
2011-01-19,24.693,24.753,24.184,24.425,79907,0
2011-01-20,24.359,24.635,23.428,23.537,77586,0
2011-01-21,23.093,23.62,22.726,22.757,92481,0
2011-01-24,22.735,22.909,22.187,22.649,131455,0
2011-01-25,22.507,23.318,22.381,23.278,68263,0
2011-01-26,23.428,24.05,23.117,23.638,94229,0
2011-01-27,23.603,23.939,23.494,23.511,80538,0
2011-01-28,23.494,23.494,22.289,22.497,98661,0
2011-01-31,22.641,23.109,21.96,22.453,64558,0
2011-02-01,22.488,23.511,22.322,23.455,82925,0
2011-02-02,23.178,23.478,22.868,22.876,63343,0
2011-02-03,22.782,23.537,22.708,23.135,81880,0
2011-02-04,23.009,23.236,22.791,22.884,49790,0
2011-02-07,22.893,23.572,22.741,23.428,86631,0
2011-02-08,23.371,23.596,22.983,23.218,132519,0
2011-02-09,23.152,23.352,22.765,22.933,88792,0
2011-02-10,22.683,23.152,22.683,22.893,83560,0
2011-02-11,22.726,23.251,22.726,23.042,45486,0
2011-02-14,22.959,23.335,22.95,22.992,29015,0
2011-02-15,22.893,23.26,22.708,22.708,92151,0
2011-02-16,22.799,23.069,22.735,23.042,48281,0
2011-02-18,23.679,24.14,23.511,23.864,59388,0
2011-02-22,22.405,23.143,22.212,22.589,302999,0
2011-02-23,22.507,22.507,20.813,21.164,305954,0
2011-02-24,21.282,22.221,20.612,22.087,154143,0
2011-02-25,22.322,23.135,22.122,23.077,87666,0
2011-02-28,23.322,23.516,22.673,22.825,96973,0
2011-03-01,22.959,22.959,21.686,21.86,91768,0
2011-03-02,21.792,22.338,21.543,22.28,55783,0
2011-03-03,22.581,23.469,22.39,22.708,130996,0
2011-03-04,22.691,22.909,22.304,22.699,59619,0
2011-03-07,23.352,23.352,21.718,21.919,80978,0
2011-03-08,21.91,23.126,21.543,22.782,127572,0
2011-03-09,23.06,23.286,22.665,23.085,57477,0
2011-03-10,22.622,22.735,21.543,21.616,123761,0
2011-03-11,21.743,21.836,21.299,21.424,43021,0
2011-03-14,21.156,21.552,21.064,21.199,57078,0
2011-03-15,20.393,20.988,20.293,20.836,75880,0
2011-03-16,20.737,20.813,20.175,20.426,89098,0
2011-03-17,20.734,20.953,20.395,20.59,79312,0
2011-03-18,20.889,21.139,20.695,21.049,126960,0
2011-03-21,21.223,22.07,21.064,21.895,63263,0
2011-03-22,22.045,22.196,21.139,21.399,69968,0
2011-03-23,21.29,21.727,20.829,21.643,44548,0
2011-03-24,21.776,22.139,21.483,21.919,49305,0
2011-03-25,22.122,22.464,21.919,22.203,67009,0
2011-03-28,22.169,22.381,21.97,22.079,86271,0
2011-03-29,22.187,22.54,22.027,22.431,36684,0
2011-03-30,22.558,23.042,22.488,22.95,64381,0
2011-03-31,22.974,23.426,22.865,23.324,44247,0
2011-04-01,23.379,23.715,22.641,22.924,101000,0
2011-04-04,23.126,23.312,22.976,23.227,38571,0
2011-04-05,23.138,23.635,23.044,23.307,80079,0
2011-04-06,23.469,23.537,23.327,23.352,34378,0
2011-04-07,23.366,23.626,22.344,23.356,121219,0
2011-04-08,23.594,23.737,22.825,22.869,79505,0
2011-04-11,22.831,23.017,22.472,22.533,40913,0
2011-04-12,22.261,22.817,22.192,22.199,107031,0
2011-04-13,22.497,22.497,21.86,21.962,46168,0
2011-04-14,21.667,22.01,20.988,21.784,29431,0
2011-04-15,21.795,21.795,21.038,21.172,244560,0
2011-04-18,20.691,20.691,20.278,20.59,79078,0
2011-04-19,20.54,20.616,19.898,20.144,114131,0
2011-04-20,20.616,20.616,20.328,20.54,125052,0
2011-04-21,20.81,20.81,20.429,20.683,61379,0
2011-04-25,20.621,21.057,20.442,20.979,124321,0
2011-04-26,17.64,20.295,17.64,20.239,895240,0
2011-04-27,20.135,20.383,19.535,19.958,287453,0
2011-04-28,19.842,19.934,19.374,19.552,144772,0
2011-04-29,19.623,19.731,19.332,19.614,183188,0
2011-05-02,19.671,19.791,18.989,19.032,200993,0
2011-05-03,19.014,19.091,18.324,18.467,131608,0
2011-05-04,18.557,18.557,18.078,18.162,107893,0
2011-05-05,18.013,18.22,17.361,17.657,100544,0
2011-05-06,18.051,18.051,17.64,17.649,252096,0
2011-05-09,17.649,17.673,17.446,17.555,195122,0
2011-05-10,17.673,17.673,17.495,17.546,243202,0
2011-05-11,17.421,17.546,17.009,17.319,73007,0
2011-05-12,17.225,17.421,16.864,17.202,137249,0
2011-05-13,16.956,17.151,16.679,16.761,62646,0
2011-05-16,16.593,16.855,16.333,16.35,76337,0
2011-05-17,16.358,16.399,16.036,16.281,97918,0
2011-05-18,16.273,16.602,16.273,16.443,191173,0
2011-05-19,16.553,16.737,16.197,16.424,285416,0
2011-05-20,16.24,16.443,15.785,15.829,205661,0
2011-05-23,15.919,16.602,15.776,16.384,340592,0
2011-05-24,16.484,16.553,16.029,16.367,197610,0
2011-05-25,16.281,16.466,16.044,16.324,270560,0
2011-05-26,16.215,16.805,15.996,16.771,368965,0
2011-05-27,16.823,17.47,16.823,17.253,236871,0
2011-05-31,17.584,17.684,17.207,17.669,218300,0
2011-06-01,17.631,17.69,17.343,17.411,238411,0
2011-06-02,17.421,17.486,17.151,17.327,92269,0
2011-06-03,16.939,17.311,16.645,16.871,132104,0
2011-06-06,16.831,17.253,16.823,17.065,157740,0
2011-06-07,17.253,17.486,16.922,17.234,106118,0
2011-06-08,17.108,17.261,16.888,16.888,132831,0
2011-06-09,16.965,17.032,16.753,17.001,99612,0
2011-06-10,16.848,18.051,16.848,17.573,195322,0
2011-06-13,17.682,17.916,17.59,17.706,166926,0
2011-06-14,17.935,18.389,17.757,18.254,143641,0
2011-06-15,18.246,18.719,17.782,18.12,127912,0
2011-06-16,18.136,18.574,17.879,17.931,157518,0
2011-06-17,18.104,18.692,17.944,18.205,139048,0
2011-06-20,18.238,18.332,17.996,18.069,134156,0
2011-06-21,18.254,18.652,18.188,18.5,140066,0
2011-06-22,18.381,18.381,17.953,18.027,84466,0
2011-06-23,17.774,18.264,17.706,18.211,137882,0
2011-06-24,18.228,18.467,18.013,18.238,150026,0
2011-06-27,18.238,18.485,18.051,18.476,121902,0
2011-06-28,18.467,18.643,18.356,18.549,96511,0
2011-06-29,18.557,18.711,18.282,18.449,82962,0
2011-06-30,18.48,19.117,18.384,19.093,176992,0
2011-07-01,19.008,19.415,18.982,19.227,121664,0
2011-07-05,19.185,19.514,19.185,19.424,82056,0
2011-07-06,19.442,19.619,19.29,19.477,42997,0
2011-07-07,19.611,20.329,19.531,20.15,65018,0
2011-07-08,19.932,20.058,19.244,19.363,95966,0
2011-07-11,19.437,20.085,19.098,19.746,274077,0
2011-07-12,19.831,20.176,19.717,19.78,142728,0
2011-07-13,19.934,20.034,19.697,19.833,104674,0
2011-07-14,19.857,19.942,19.24,19.259,233892,0
2011-07-15,19.396,19.84,19.396,19.805,162495,0
2011-07-18,19.799,19.808,19.326,19.41,131455,0
2011-07-19,19.601,19.94,19.477,19.789,78235,0
2011-07-20,19.857,19.857,19.453,19.571,35715,0
2011-07-21,19.782,20.102,19.622,20.052,190884,0
2011-07-22,20.042,20.204,19.879,20.11,62482,0
2011-07-25,19.842,20.16,19.842,20.025,118363,0
2011-07-26,21.88,23.271,21.704,22.592,545014,0
2011-07-27,22.795,22.846,22.11,22.473,478441,0
2011-07-28,22.229,22.534,22.193,22.355,299274,0
2011-07-29,22.002,22.737,22.002,22.428,192967,0
2011-08-01,22.66,22.837,22.364,22.465,139557,0
2011-08-02,22.246,22.575,21.525,21.941,579869,0
2011-08-03,21.966,22.176,21.134,21.659,406771,0
2011-08-04,21.381,21.601,20.601,20.66,264786,0
2011-08-05,21.525,21.525,19.94,20.492,144194,0
2011-08-08,19.54,20.917,17.864,19.1,264268,0
2011-08-09,19.498,19.814,17.856,19.703,350876,0
2011-08-10,19.212,19.387,18.227,18.38,160068,0
2011-08-11,18.066,18.991,18.01,18.702,248364,0
2011-08-12,18.685,19.134,18.245,18.72,166628,0
2011-08-15,19.299,19.299,18.855,19.203,51451,0
2011-08-16,19.016,19.531,17.28,18.795,146389,0
2011-08-17,18.939,19.219,18.304,18.5,66365,0
2011-08-18,18.21,18.218,16.94,17.092,261883,0
2011-08-19,16.823,17.399,16.398,16.983,478037,0
2011-08-22,17.466,17.466,16.72,16.788,172021,0
2011-08-23,17.262,17.262,16.526,16.888,287364,0
2011-08-24,16.627,17.541,16.464,17.424,410402,0
2011-08-25,17.585,17.904,16.517,16.542,268501,0
2011-08-26,16.464,16.888,16.153,16.695,168727,0
2011-08-29,17.171,17.568,16.77,17.498,110474,0
2011-08-30,17.329,17.719,17.066,17.617,72408,0
2011-08-31,17.886,17.976,17.335,17.599,120994,0
2011-09-01,17.414,17.787,16.823,17.1,122722,0
2011-09-02,16.704,16.951,15.9,16.03,87161,0
2011-09-06,15.524,15.761,15.398,15.71,161903,0
2011-09-07,16.099,16.2,15.74,16.176,165969,0
2011-09-08,16.025,16.186,15.635,15.761,134204,0
2011-09-09,15.347,15.56,14.813,15.515,415631,0
2011-09-12,15.407,15.788,15.101,15.33,296813,0
2011-09-13,15.448,15.832,15.024,15.237,229910,0
2011-09-14,15.347,15.77,15.117,15.55,209509,0
2011-09-15,15.744,16.049,15.499,16.017,94026,0
2011-09-16,16.144,16.144,15.483,15.644,176727,0
2011-09-19,15.355,15.372,14.931,15.109,97044,0
2011-09-20,15.237,15.661,14.914,14.957,160499,0
2011-09-21,14.983,15.067,14.118,14.262,105391,0
2011-09-22,13.67,14.21,13.569,13.634,287800,0
2011-09-23,13.677,14.313,13.677,14.075,85446,0
2011-09-26,14.178,14.186,13.34,14.058,180257,0
2011-09-27,13.942,14.889,13.942,14.38,93959,0
2011-09-28,14.501,14.533,13.906,14.041,203921,0
2011-09-29,14.389,14.566,13.991,14.457,143010,0
2011-09-30,14.191,14.485,13.891,13.944,120089,0
2011-10-03,13.711,14.168,13.194,13.483,228190,0
2011-10-04,13.352,15.33,13.325,15.279,234264,0
2011-10-05,15.271,15.409,14.554,14.861,198430,0
2011-10-06,14.827,15.16,14.716,15.032,77935,0
2011-10-07,15.152,15.152,14.194,14.447,62331,0
2011-10-10,14.771,15.372,14.543,15.338,106018,0
2011-10-11,14.864,14.864,14.094,14.466,246214,0
2011-10-12,14.466,15.152,14.253,14.533,352768,0
2011-10-13,14.253,14.457,13.372,14.203,182201,0
2011-10-14,14.537,14.887,14.282,14.819,121952,0
2011-10-17,14.813,14.813,14.609,14.694,130057,0
2011-10-18,14.94,14.974,14.643,14.854,200892,0
2011-10-19,14.864,15.017,14.414,14.524,123675,0
2011-10-20,14.764,14.764,13.958,14.439,62094,0
2011-10-21,14.706,14.946,14.417,14.844,109827,0
2011-10-24,15.161,15.815,14.864,15.417,236708,0
2011-10-25,16.39,17.207,15.892,16.78,312110,0
2011-10-26,15.674,17.447,15.674,17.004,209582,0
2011-10-27,17.584,18.717,17.584,18.317,180723,0
2011-10-28,18.529,18.529,17.693,17.701,131449,0
2011-10-31,17.437,17.675,16.756,16.764,115251,0
2011-11-01,15.628,16.841,15.62,16.534,127559,0
2011-11-02,16.799,17.396,16.5,17.069,76386,0
2011-11-03,17.241,17.479,16.704,17.421,126468,0
2011-11-04,17.26,17.737,17.079,17.677,87369,0
2011-11-07,17.335,17.728,16.978,17.652,64193,0
2011-11-08,17.769,18.058,17.335,18.026,93250,0
2011-11-09,17.471,17.677,16.534,16.628,117716,0
2011-11-10,16.916,17.157,16.653,17.004,67916,0
2011-11-11,17.181,17.728,17.104,17.624,75515,0
2011-11-14,17.624,17.624,17.207,17.293,120810,0
2011-11-15,17.251,17.932,17.175,17.761,69635,0
2011-11-16,17.584,17.584,16.78,16.934,120080,0
2011-11-17,16.584,16.899,16.526,16.679,57996,0
2011-11-18,16.807,16.925,16.628,16.807,73814,0
2011-11-21,16.517,16.679,16.259,16.39,77379,0
2011-11-22,16.414,16.491,16.167,16.209,43866,0
2011-11-23,16.089,16.259,15.664,15.688,91667,0
2011-11-25,15.628,15.964,15.485,15.485,39608,0
2011-11-28,15.989,16.916,15.757,16.637,145148,0
2011-11-29,16.67,16.789,16.397,16.559,69039,0
2011-11-30,17.296,18.263,17.019,18.169,158666,0
2011-12-01,18.086,18.086,17.455,17.566,85029,0
2011-12-02,17.905,17.976,17.284,17.584,78758,0
2011-12-05,18.12,18.553,17.677,18.155,77744,0
2011-12-06,18.164,18.637,18.004,18.302,85263,0
2011-12-07,18.139,18.265,17.2,17.864,118014,0
2011-12-08,17.743,17.923,16.85,17.02,137800,0
2011-12-09,17.069,18.221,17.069,18.026,97440,0
2011-12-12,17.684,18.299,17.386,18.274,113304,0
2011-12-13,18.335,18.954,17.905,18.058,117984,0
2011-12-14,18.058,18.23,17.214,17.267,94198,0
2011-12-15,17.599,18.212,17.455,18.068,108017,0
2011-12-16,18.13,18.489,17.616,17.976,242367,0
2011-12-19,18.189,18.819,17.905,18.05,162830,0
2011-12-20,18.496,19.109,18.284,18.793,179020,0
2011-12-21,18.699,18.767,18.003,18.76,168910,0
2011-12-22,18.767,19.195,18.597,18.947,149749,0
2011-12-23,19.059,19.213,18.776,19.007,78612,0
2011-12-27,18.854,19.347,18.675,19.204,70607,0
2011-12-28,19.043,19.292,18.572,18.632,87336,0
2011-12-29,18.752,19.162,18.668,18.981,150873,0
2011-12-30,18.886,19.1,18.376,18.376,98590,0
2012-01-03,18.88,19.332,18.726,19.016,104430,0
2012-01-04,18.863,19.516,18.376,18.624,114200,0
2012-01-05,18.472,18.845,18.019,18.752,128350,0
2012-01-06,18.734,18.906,18.39,18.76,193735,0
2012-01-09,18.836,19.05,18.462,18.641,99475,0
2012-01-10,18.954,19.059,18.624,18.785,111380,0
2012-01-11,18.808,18.945,18.687,18.781,87732,0
2012-01-12,18.96,19.032,18.671,18.945,98235,0
2012-01-13,18.675,18.836,18.39,18.699,88342,0
2012-01-17,18.86,18.969,18.403,18.499,94303,0
2012-01-18,18.384,18.954,18.384,18.836,71484,0
2012-01-19,18.845,19.126,18.793,19.068,61829,0
2012-01-20,18.99,19.292,18.938,19.117,79165,0
2012-01-23,19.126,19.399,18.785,18.947,48534,0
2012-01-24,18.606,19.273,18.606,19.144,67865,0
2012-01-25,19.152,19.332,18.954,19.177,59000,0
2012-01-26,19.461,19.461,18.836,19.162,36975,0
2012-01-27,19.133,19.272,18.842,18.951,44018,0
2012-01-30,18.889,18.938,18.579,18.641,52007,0
2012-01-31,18.678,18.842,18.618,18.73,99704,0
2012-02-01,18.947,19.516,18.947,19.443,102634,0
2012-02-02,19.461,19.689,19.273,19.408,57638,0
2012-02-03,19.854,20.549,19.7,19.949,74831,0
2012-02-06,19.838,20.017,19.501,19.932,61467,0
2012-02-07,19.787,19.949,19.516,19.871,71283,0
2012-02-08,19.787,20.189,19.69,19.804,35809,0
2012-02-09,19.674,19.896,19.435,19.588,29701,0
2012-02-10,19.417,19.615,19.013,19.065,39118,0
2012-02-13,19.244,19.389,18.877,19.133,76476,0
2012-02-14,19.184,19.184,18.379,18.748,63153,0
2012-02-15,18.695,18.808,18.403,18.525,57770,0
2012-02-16,18.42,18.629,18.32,18.475,84969,0
2012-02-17,18.592,19.006,18.447,18.508,90172,0
2012-02-21,18.695,18.808,18.533,18.765,45169,0
2012-02-22,18.223,18.85,18.223,18.637,69934,0
2012-02-23,18.663,19.176,18.645,19.116,56976,0
2012-02-24,19.082,19.427,18.912,19.389,241853,0
2012-02-27,19.364,19.535,18.96,19.444,111152,0
2012-02-28,19.347,19.347,16.972,17.538,290434,0
2012-02-29,18.177,18.833,17.364,17.435,181426,0
2012-03-01,17.632,17.751,17.171,17.171,240124,0
2012-03-02,17.118,17.538,17.073,17.263,154031,0
2012-03-05,17.186,17.554,17.144,17.418,57332,0
2012-03-06,17.04,17.392,17.04,17.306,83774,0
2012-03-07,17.564,17.632,17.357,17.546,38017,0
2012-03-08,17.632,17.905,17.485,17.692,100722,0
2012-03-09,17.823,18.15,17.538,17.96,97523,0
2012-03-12,17.942,18.051,17.437,17.717,105580,0
2012-03-13,17.913,18.466,17.751,18.412,58221,0
2012-03-14,18.338,18.584,18.042,18.105,42569,0
2012-03-15,18.113,18.739,18.059,18.704,46019,0
2012-03-16,18.611,18.781,18.241,18.592,115529,0
2012-03-19,18.525,19.006,18.525,18.611,66626,0
2012-03-20,18.592,18.663,18.293,18.475,50251,0
2012-03-21,18.574,18.773,18.387,18.456,59119,0
2012-03-22,18.223,18.456,17.84,18.027,52978,0
2012-03-23,18.087,18.447,17.736,18.267,53947,0
2012-03-26,18.557,19.057,18.456,18.842,151141,0
2012-03-27,18.969,18.969,18.549,18.704,79884,0
2012-03-28,18.671,18.945,18.429,18.935,112015,0
2012-03-29,18.73,19.082,18.525,19.023,58488,0
2012-03-30,19.214,19.214,18.678,18.903,89031,0
2012-04-02,18.824,19.142,18.456,19.124,121235,0
2012-04-03,19.117,19.229,18.747,18.989,142130,0
2012-04-04,18.703,18.928,18.573,18.842,121119,0
2012-04-05,18.713,19.214,18.713,19.067,128341,0
2012-04-09,18.592,18.868,18.069,18.629,91064,0
2012-04-10,18.525,18.842,18.223,18.284,159094,0
2012-04-11,18.499,18.584,18.284,18.567,69598,0
2012-04-12,18.525,19.092,18.447,18.824,57936,0
2012-04-13,18.722,18.739,18.069,18.105,40172,0
2012-04-16,18.379,18.68,17.96,18.338,37735,0
2012-04-17,18.555,19.033,18.555,18.627,57949,0
2012-04-18,18.516,18.525,18.051,18.181,92390,0
2012-04-19,18.181,18.214,17.597,17.769,62753,0
2012-04-20,18.015,18.409,17.779,18.16,74408,0
2012-04-23,17.701,17.831,17.073,17.409,114769,0
2012-04-24,17.298,18.019,16.893,17.323,305256,0
2012-04-25,17.477,17.564,17.024,17.273,192312,0
2012-04-26,17.186,17.263,16.99,17.073,112323,0
2012-04-27,17.079,17.373,16.888,17.33,81928,0
2012-04-30,17.234,17.234,16.699,16.733,99823,0
2012-05-01,16.75,16.897,16.337,16.355,99638,0
2012-05-02,16.164,16.803,15.984,16.733,138325,0
2012-05-03,16.725,17.004,16.355,16.456,138470,0
2012-05-04,16.337,16.337,15.868,15.895,83042,0
2012-05-07,15.86,16.059,15.681,15.811,77671,0
2012-05-08,15.673,15.967,15.612,15.86,159657,0
2012-05-09,15.602,15.749,15.352,15.532,78471,0
2012-05-10,15.714,15.765,15.172,15.359,182426,0
2012-05-11,15.172,15.576,15.127,15.576,85772,0
2012-05-14,15.369,15.551,15.223,15.369,101891,0
2012-05-15,15.308,15.404,15.172,15.316,46094,0
2012-05-16,15.429,15.429,14.79,14.904,174380,0
2012-05-17,14.98,14.98,14.489,14.521,129247,0
2012-05-18,14.499,14.757,14.366,14.471,100039,0
2012-05-21,14.374,14.885,14.374,14.834,75197,0
2012-05-22,14.798,14.808,14.161,14.343,91006,0
2012-05-23,14.143,14.435,14.063,14.409,65494,0
2012-05-24,14.462,14.462,14.037,14.272,50419,0
2012-05-25,14.228,14.343,14.055,14.281,91324,0
2012-05-29,14.393,14.617,14.366,14.506,51361,0
2012-05-30,14.343,14.462,14.013,14.072,44202,0
2012-05-31,14.055,14.253,13.839,14.185,168022,0
2012-06-01,13.787,14.091,13.676,13.738,81687,0
2012-06-04,13.857,13.936,13.477,13.738,64344,0
2012-06-05,13.616,13.795,13.502,13.649,51202,0
2012-06-06,13.746,14.21,13.64,14.153,51689,0
2012-06-07,14.357,14.409,13.918,13.995,59808,0
2012-06-08,13.969,14.161,13.728,14.028,60169,0
2012-06-11,14.228,14.374,13.658,13.728,56555,0
2012-06-12,13.831,14.005,13.537,14.005,41431,0
2012-06-13,13.945,14.393,13.945,14.101,144424,0
2012-06-14,13.954,14.168,13.822,14.021,128059,0
2012-06-15,13.986,14.194,13.839,14.143,161620,0
2012-06-18,14.055,14.135,13.918,14.046,55615,0
2012-06-19,14.091,14.747,14.082,14.687,97122,0
2012-06-20,14.687,14.687,14.393,14.514,57203,0
2012-06-21,14.462,14.643,14.082,14.161,92657,0
2012-06-22,14.306,14.435,14.135,14.35,156004,0
2012-06-25,14.091,14.298,13.709,14.046,86540,0
2012-06-26,14.072,14.228,13.969,14.168,85661,0
2012-06-27,14.219,14.435,14.168,14.253,102796,0
2012-06-28,14.125,14.366,13.839,14.21,120869,0
2012-06-29,14.521,15.195,14.431,15.118,81520,0
2012-07-02,15.214,15.74,15.007,15.714,180970,0
2012-07-03,15.713,15.903,15.627,15.775,149367,0
2012-07-05,15.681,15.757,15.446,15.482,39395,0
2012-07-06,15.283,15.473,14.937,15.066,57905,0
2012-07-09,15.066,15.135,14.738,14.859,126047,0
2012-07-10,14.989,15.066,14.298,14.462,106502,0
2012-07-11,14.514,14.514,14.185,14.316,56568,0
2012-07-12,14.153,14.185,13.883,14.125,82827,0
2012-07-13,14.125,14.161,13.874,14.073,115067,0
2012-07-16,14.063,14.245,13.78,14.194,54404,0
2012-07-17,14.324,14.489,13.962,14.374,38894,0
2012-07-18,14.297,14.393,14.1,14.383,65887,0
2012-07-19,14.401,14.521,14.202,14.219,35681,0
2012-07-20,14.005,14.073,13.477,13.582,101087,0
2012-07-23,13.27,13.527,13.115,13.39,86589,0
2012-07-24,13.46,13.46,13.079,13.15,71953,0
2012-07-25,13.289,13.322,12.972,13.026,70546,0
2012-07-26,13.25,13.25,12.781,12.798,66496,0
2012-07-27,12.83,13.216,12.768,13.052,116537,0
2012-07-30,13.103,13.296,12.833,12.911,62445,0
2012-07-31,12.492,12.492,11.466,11.557,264216,0
2012-08-01,11.575,11.995,11.115,11.115,126351,0
2012-08-02,11.035,11.263,10.722,10.73,153530,0
2012-08-03,10.983,11.326,10.73,11.218,162824,0
2012-08-06,11.245,11.465,11.027,11.07,116096,0
2012-08-07,11.159,11.358,10.983,11.34,141518,0
2012-08-08,11.308,11.665,11.213,11.401,119320,0
2012-08-09,11.428,11.46,11.132,11.308,128767,0
2012-08-10,11.308,11.332,11.149,11.218,48689,0
2012-08-13,11.175,11.227,10.896,11.043,58721,0
2012-08-14,11.106,11.141,10.486,10.6,147507,0
2012-08-15,10.6,10.713,10.496,10.686,160733,0
2012-08-16,10.652,11.14,10.425,10.992,592014,0
2012-08-17,10.966,11.366,10.73,11.299,152774,0
2012-08-20,11.34,11.585,11.115,11.549,108554,0
2012-08-21,11.575,11.742,11.401,11.491,104309,0
2012-08-22,11.5,11.5,11.149,11.227,63902,0
2012-08-23,11.227,11.326,10.983,11.084,87264,0
2012-08-24,11.035,11.124,10.914,11.043,75668,0
2012-08-27,11.124,11.141,10.914,11.009,52972,0
2012-08-28,11.027,11.089,10.949,11.07,80248,0
2012-08-29,11.132,11.2,11.009,11.132,71917,0
2012-08-30,11.08,11.08,10.905,10.931,27812,0
2012-08-31,11.052,11.052,10.747,10.747,81235,0
2012-09-04,10.791,11.061,10.513,10.958,94752,0
2012-09-05,11.027,11.227,10.949,11.175,96804,0
2012-09-06,11.227,11.524,11.149,11.263,136619,0
2012-09-07,11.326,11.612,11.132,11.549,88810,0
2012-09-10,11.541,11.865,11.541,11.682,110372,0
2012-09-11,11.724,11.9,11.672,11.786,62945,0
2012-09-12,11.831,11.95,11.804,11.831,43677,0
2012-09-13,11.838,12.291,11.822,12.013,121016,0
2012-09-14,12.091,12.624,12.091,12.616,103854,0
2012-09-17,12.5,12.5,11.465,11.541,115431,0
2012-09-18,11.557,11.575,11.392,11.5,103338,0
2012-09-19,11.524,11.524,11.2,11.316,80474,0
2012-09-20,11.281,11.29,11.115,11.159,53785,0
2012-09-21,11.374,11.374,10.988,11.07,359657,0
2012-09-24,11.027,11.348,11,11.208,102030,0
2012-09-25,11.299,11.383,11.052,11.089,94242,0
2012-09-26,11.159,11.159,10.791,10.852,93923,0
2012-09-27,10.861,11.236,10.861,11.218,62100,0
2012-09-28,11.141,11.263,11.009,11.115,50886,0
2012-10-01,11.166,11.374,11.018,11.182,55098,0
2012-10-02,11.271,11.455,10.966,11,38977,0
2012-10-03,10.983,11.069,10.791,10.983,84548,0
2012-10-04,11,11.182,10.852,11.132,43748,0
2012-10-05,11.254,11.455,11.2,11.2,43825,0
2012-10-08,11.166,11.308,11.106,11.132,20156,0
2012-10-09,11.115,11.141,10.781,10.801,33574,0
2012-10-10,10.781,10.949,10.696,10.781,120044,0
2012-10-11,10.922,11.052,10.825,10.931,35764,0
2012-10-12,10.958,11.115,10.765,10.861,51977,0
2012-10-15,10.869,10.958,10.801,10.81,43057,0
2012-10-16,10.914,11.061,10.818,10.949,43958,0
2012-10-17,10.974,10.974,10.747,10.922,50148,0
2012-10-18,10.801,10.896,10.73,10.861,40463,0
2012-10-19,10.861,10.861,10.479,10.479,121749,0
2012-10-22,10.469,10.546,10.417,10.459,65596,0
2012-10-23,10.642,10.642,10.296,10.479,101289,0
2012-10-24,10.469,10.627,10.305,10.521,142827,0
2012-10-25,10.642,10.67,10.371,10.503,112472,0
2012-10-26,10.529,10.555,10.24,10.488,83900,0
2012-10-31,10.583,10.997,10.187,10.443,291342,0
2012-11-01,10.416,10.777,10.416,10.547,205362,0
2012-11-02,10.644,10.848,10.503,10.769,171335,0
2012-11-05,10.733,11.316,10.663,11.29,112454,0
2012-11-06,11.299,11.618,11.299,11.535,65652,0
2012-11-07,11.34,11.429,11.04,11.104,83660,0
2012-11-08,11.04,11.04,10.565,10.583,54019,0
2012-11-09,10.469,10.882,10.406,10.743,41191,0
2012-11-12,10.733,10.733,10.152,10.488,64547,0
2012-11-13,10.424,10.542,10.396,10.496,36546,0
2012-11-14,10.555,10.555,10.205,10.23,88129,0
2012-11-15,10.205,10.319,10.011,10.187,72277,0
2012-11-16,10.143,10.213,9.938,10.114,61455,0
2012-11-19,10.337,11.162,10.056,10.256,69987,0
2012-11-20,10.187,10.333,9.938,10.038,123282,0
2012-11-21,10.089,10.237,9.807,10.222,32291,0
2012-11-23,10.284,10.424,10.23,10.396,23510,0
2012-11-26,10.424,10.706,10.396,10.689,46436,0
2012-11-27,10.725,11.033,10.716,10.743,46522,0
2012-11-28,10.529,10.997,10.522,10.901,28228,0
2012-11-29,11.067,11.281,10.785,11.236,59941,0
2012-11-30,11.29,11.634,11.29,11.587,88801,0
2012-12-03,11.72,11.853,11.552,11.729,81064,0
2012-12-04,11.687,11.756,11.607,11.694,110116,0
2012-12-05,11.772,12.082,11.702,11.766,49018,0
2012-12-06,11.738,11.828,11.625,11.738,69733,0
2012-12-07,11.687,11.835,11.56,11.687,79890,0
2012-12-10,11.746,11.766,11.634,11.687,45465,0
2012-12-11,11.729,11.923,11.687,11.845,81706,0
2012-12-12,11.828,11.949,11.792,11.845,80480,0
2012-12-13,11.862,11.942,11.792,11.853,56314,0
2012-12-14,11.782,12.065,11.772,12.039,146766,0
2012-12-17,11.921,12.594,11.921,12.531,150332,0
2012-12-18,12.488,13.197,12.465,13.169,88058,0
2012-12-19,13.193,13.413,13.027,13.301,248683,0
2012-12-20,13.274,13.386,13.211,13.353,129303,0
2012-12-21,13.175,13.863,13.124,13.767,369688,0
2012-12-24,13.467,13.845,13.353,13.423,32626,0
2012-12-26,13.01,13.713,12.972,13.52,39658,0
2012-12-27,13.565,13.695,13.16,13.501,59974,0
2012-12-28,13.467,13.625,13.213,13.36,60013,0
2012-12-31,13.245,13.527,13.175,13.459,72044,0
2013-01-02,13.863,14.508,13.679,14.324,133682,0
2013-01-03,14.383,14.508,14.157,14.278,147970,0
2013-01-04,14.374,14.374,14.19,14.246,89618,0
2013-01-07,14.139,14.296,14.03,14.242,70980,0
2013-01-08,14.27,14.288,14.039,14.129,84504,0
2013-01-09,14.198,14.198,13.712,13.801,157328,0
2013-01-10,13.908,13.908,13.565,13.713,128072,0
2013-01-11,13.751,13.801,13.467,13.652,84936,0
2013-01-14,13.811,13.811,13.476,13.583,63897,0
2013-01-15,13.556,13.789,13.463,13.591,94257,0
2013-01-16,13.51,13.583,13.115,13.184,85191,0
2013-01-17,13.292,13.617,13.292,13.51,38920,0
2013-01-18,13.476,13.485,13.235,13.318,102646,0
2013-01-22,13.292,13.51,13.292,13.476,62757,0
2013-01-23,13.501,13.591,13.301,13.36,76732,0
2013-01-24,13.405,13.583,13.378,13.494,124846,0
2013-01-25,13.527,13.565,13.413,13.547,177523,0
2013-01-28,13.583,13.962,13.369,13.837,57833,0
2013-01-29,13.872,13.872,13.476,13.608,78847,0
2013-01-30,13.547,13.872,13.547,13.741,187443,0
2013-01-31,13.713,14.129,13.713,13.945,193811,0
2013-02-01,14.157,14.613,13.917,14.473,141611,0
2013-02-04,14.332,14.332,13.459,13.881,64491,0
2013-02-05,14.014,14.014,13.652,13.733,49027,0
2013-02-06,13.845,14.014,13.583,13.987,54731,0
2013-02-07,13.962,14.03,13.652,14.005,30100,0
2013-02-08,14.005,14.03,13.845,13.925,55631,0
2013-02-11,13.945,14.065,13.733,14.058,42657,0
2013-02-12,14.065,14.35,13.953,14.278,78222,0
2013-02-13,14.276,14.393,14.133,14.27,81104,0
2013-02-14,14.242,14.35,14.224,14.27,45067,0
2013-02-15,14.324,14.835,14.26,14.604,92680,0
2013-02-19,14.631,15.318,14.631,15.214,82914,0
2013-02-20,15.194,15.362,14.852,14.878,102970,0
2013-02-21,14.852,15.037,14.544,14.685,44517,0
2013-02-22,14.808,14.929,14.684,14.852,46607,0
2013-02-25,14.324,14.798,14.198,14.56,139050,0
2013-02-26,12.531,12.531,11.033,11.986,602108,0
2013-02-27,11.949,12.24,11.932,11.994,245903,0
2013-02-28,11.949,12.056,11.819,11.994,120663,0
2013-03-01,11.853,12.082,11.835,12.065,157600,0
2013-03-04,11.949,12.011,11.729,11.879,126138,0
2013-03-05,11.994,12.047,11.845,11.977,151375,0
2013-03-06,12.002,12.056,11.949,12.031,51220,0
2013-03-07,11.958,12.082,11.923,12.074,78388,0
2013-03-08,12.206,12.409,12.056,12.25,102050,0
2013-03-11,12.214,12.409,12.206,12.39,140073,0
2013-03-12,12.399,12.911,12.399,12.708,128794,0
2013-03-13,12.681,12.965,12.663,12.832,72342,0
2013-03-14,12.823,13.041,12.796,13.01,102286,0
2013-03-15,13.032,13.151,12.965,13.133,149266,0
2013-03-18,13.001,13.202,12.832,13.105,90686,0
2013-03-19,13.175,13.301,12.981,13.105,60184,0
2013-03-20,13.235,13.274,13.115,13.274,53357,0
2013-03-21,13.211,13.318,13.105,13.142,47806,0
2013-03-22,13.227,13.335,13.16,13.245,55204,0
2013-03-25,13.274,13.344,13.16,13.283,103640,0
2013-03-26,13.405,13.45,13.151,13.292,64588,0
2013-03-27,13.193,13.335,13.032,13.175,47978,0
2013-03-28,13.202,13.292,13.07,13.184,127755,0
2013-04-01,13.151,13.151,12.698,12.779,139813,0
2013-04-02,13.096,13.396,12.763,12.901,148541,0
2013-04-03,12.893,12.947,12.559,12.612,130939,0
2013-04-04,12.586,12.726,11.888,12.074,147472,0
2013-04-05,11.835,12.021,11.766,11.949,166328,0
2013-04-08,12.021,12.197,11.898,12.188,131277,0
2013-04-09,12.179,12.206,11.862,11.977,115731,0
2013-04-10,12.056,12.381,11.986,12.214,76923,0
2013-04-11,12.231,12.347,12.136,12.162,46952,0
2013-04-12,12.099,12.25,11.923,12.047,47262,0
2013-04-15,11.994,12.154,11.652,11.756,161477,0
2013-04-16,11.862,12.056,11.711,11.949,142774,0
2013-04-17,12.065,12.065,11.366,11.607,164852,0
2013-04-18,11.668,11.898,11.602,11.677,70414,0
2013-04-19,11.702,11.888,11.56,11.607,65681,0
2013-04-22,11.677,11.677,10.954,11.148,127263,0
2013-04-23,11.518,12.294,11.217,11.316,100232,0
2013-04-24,11.384,11.384,10.935,11.067,93170,0
2013-04-25,11.114,11.569,11.014,11.494,130593,0
2013-04-26,11.429,11.485,11.123,11.19,50916,0
2013-04-29,11.281,11.634,11.281,11.518,43921,0
2013-04-30,11.569,11.729,11.42,11.661,72460,0
2013-05-01,11.642,11.642,11.125,11.125,121041,0
2013-05-02,11.16,11.16,10.866,11.017,155623,0
2013-05-03,11.052,11.738,10.866,11.695,44955,0
2013-05-06,11.73,11.766,11.542,11.702,25506,0
2013-05-07,11.757,11.864,11.652,11.864,32102,0
2013-05-08,11.82,12.113,11.802,11.855,69688,0
2013-05-09,11.793,13.101,11.687,12.647,139729,0
2013-05-10,12.692,13.538,12.647,13.233,124946,0
2013-05-13,13.174,13.181,12.54,12.577,77605,0
2013-05-14,12.559,13.056,12.559,13.056,91771,0
2013-05-15,13.056,13.334,12.986,13.225,104101,0
2013-05-16,13.216,13.501,13.083,13.299,102486,0
2013-05-17,13.352,13.61,13.308,13.585,76914,0
2013-05-20,13.585,13.855,13.468,13.626,84810,0
2013-05-21,13.672,13.823,13.495,13.672,59164,0
2013-05-22,13.736,14.036,13.557,13.698,61556,0
2013-05-23,13.538,13.744,13.167,13.299,73624,0
2013-05-24,13.317,13.386,13.216,13.368,43339,0
2013-05-28,13.557,13.744,13.225,13.386,63868,0
2013-05-29,13.324,13.528,13.006,13.233,34380,0
2013-05-30,13.191,13.233,12.986,13.066,55804,0
2013-05-31,12.945,13.032,12.666,12.837,86309,0
2013-06-03,12.905,15.48,12.549,15.363,1026617,0
2013-06-04,15.63,15.811,15.401,15.63,287091,0
2013-06-05,15.615,15.783,14.813,15.141,198589,0
2013-06-06,15.124,15.382,14.963,15.337,83054,0
2013-06-07,15.507,15.693,15.363,15.561,245874,0
2013-06-10,15.65,15.65,15.16,15.285,133254,0
2013-06-11,15.115,15.532,15.07,15.311,38734,0
2013-06-12,15.49,15.586,15.124,15.382,35866,0
2013-06-13,15.363,15.934,15.363,15.811,75424,0
2013-06-14,15.821,15.838,15.226,15.293,40280,0
2013-06-17,15.48,15.65,15.363,15.41,38360,0
2013-06-18,15.49,15.719,15.401,15.523,53998,0
2013-06-19,15.523,15.586,15.025,15.16,73944,0
2013-06-20,14.927,15.096,14.713,14.945,61653,0
2013-06-21,15.017,15.266,14.874,14.927,110497,0
2013-06-24,14.794,15,14.562,14.768,82166,0
2013-06-25,14.963,14.963,14.562,14.651,51089,0
2013-06-26,14.822,14.981,14.695,14.713,38551,0
2013-06-27,14.856,15.096,14.695,15.061,50021,0
2013-06-28,14.963,15.276,14.822,14.893,168712,0
2013-07-01,15.017,15.017,14.42,14.704,138094,0
2013-07-02,14.651,14.67,14.233,14.546,153804,0
2013-07-03,14.553,15.24,14.488,15.089,42893,0
2013-07-05,15.355,15.515,15.16,15.363,45869,0
2013-07-08,15.462,15.605,15.311,15.498,59107,0
2013-07-09,15.65,15.855,15.427,15.811,84940,0
2013-07-10,15.792,16.049,15.435,15.906,61616,0
2013-07-11,16.049,16.122,15.86,16.067,53645,0
2013-07-12,16.023,16.215,15.685,15.847,32325,0
2013-07-15,15.821,15.973,15.677,15.906,42255,0
2013-07-16,13.6,13.805,12.951,13.174,484376,0
2013-07-17,13.216,13.377,13.083,13.272,133792,0
2013-07-18,13.352,13.368,12.929,13.291,78821,0
2013-07-19,13.324,13.528,13.131,13.359,126072,0
2013-07-22,13.413,13.413,13.299,13.352,77185,0
2013-07-23,13.368,13.423,13.262,13.308,44722,0
2013-07-24,13.359,13.45,13.308,13.308,76961,0
2013-07-25,13.317,13.726,13.317,13.68,93823,0
2013-07-26,13.557,13.726,13.359,13.485,36258,0
2013-07-29,13.485,13.52,13.252,13.352,110034,0
2013-07-30,13.359,14.145,13.359,13.585,194212,0
2013-07-31,13.69,13.906,13.664,13.816,149225,0
2013-08-01,13.961,13.961,13.537,13.843,90650,0
2013-08-02,13.746,14.096,13.743,13.961,81852,0
2013-08-05,13.888,14.006,13.866,13.969,68160,0
2013-08-06,13.961,14.122,13.915,14.006,92691,0
2013-08-07,14.022,14.058,13.827,13.953,52153,0
2013-08-08,14.104,14.57,13.924,14.329,79436,0
2013-08-09,14.348,14.453,14.141,14.247,40321,0
2013-08-12,14.21,14.483,14.166,14.418,25936,0
2013-08-13,14.473,14.473,14.04,14.122,34596,0
2013-08-14,14.141,14.265,13.996,13.996,37265,0
2013-08-15,13.879,13.996,13.664,13.807,50493,0
2013-08-16,13.727,14.067,13.501,13.61,44304,0
2013-08-19,13.528,13.915,13.43,13.484,54970,0
2013-08-20,13.458,13.861,13.458,13.636,24138,0
2013-08-21,13.547,13.717,13.349,13.366,33799,0
2013-08-22,13.384,13.717,13.222,13.52,39238,0
2013-08-23,13.537,13.717,13.342,13.52,29142,0
2013-08-26,13.593,13.879,13.51,13.746,29526,0
2013-08-27,13.627,14.311,13.403,13.484,57334,0
2013-08-28,13.421,13.764,13.316,13.673,32201,0
2013-08-29,13.681,14.028,13.61,13.906,31686,0
2013-08-30,13.852,13.861,13.384,13.52,40151,0
2013-09-03,13.673,13.835,13.384,13.458,17153,0
2013-09-04,13.439,13.737,13.394,13.654,28865,0
2013-09-05,13.664,13.915,13.439,13.781,16040,0
2013-09-06,13.915,14.141,13.618,14.049,43268,0
2013-09-09,14.166,14.671,14.058,14.634,23192,0
2013-09-10,14.761,15.056,14.391,14.867,52638,0
2013-09-11,14.832,15.084,14.695,14.823,47792,0
2013-09-12,14.895,14.948,14.382,14.473,18067,0
2013-09-13,14.545,14.939,14.311,14.912,29927,0
2013-09-16,15.155,15.155,14.761,14.912,30466,0
2013-09-17,14.939,15.236,14.895,15.092,41047,0
2013-09-18,15.047,15.57,15.029,15.47,51855,0
2013-09-19,15.496,16.036,15.3,15.872,94867,0
2013-09-20,15.991,16.6,15.991,16.368,220934,0
2013-09-23,16.125,16.619,16.125,16.539,86539,0
2013-09-24,16.619,16.664,15.975,16.592,60780,0
2013-09-25,16.564,17.114,16.368,16.771,98070,0
2013-09-26,16.854,17.024,16.359,16.629,69350,0
2013-09-27,16.35,16.999,16.35,16.914,28387,0
2013-09-30,16.683,17.4,16.683,17.123,152015,0
2013-10-01,17.159,17.392,16.934,17.123,69536,0
2013-10-02,16.942,17.086,16.494,16.854,72080,0
2013-10-03,16.845,17.123,16.619,16.942,47035,0
2013-10-04,16.906,17.177,16.726,17.058,51429,0
2013-10-07,16.888,16.888,16.619,16.708,103267,0
2013-10-08,16.762,16.8,16.619,16.655,26271,0
2013-10-09,16.753,16.828,16.619,16.638,40408,0
2013-10-10,16.845,17.303,16.629,17.169,73469,0
2013-10-11,17.068,17.517,16.951,17.294,66787,0
2013-10-14,17.249,17.284,16.96,17.015,111653,0
2013-10-15,16.999,17.239,16.888,17.058,71578,0
2013-10-16,17.114,17.239,16.97,16.999,105287,0
2013-10-17,16.845,17.211,16.845,17.123,51094,0
2013-10-18,17.239,17.553,17.177,17.481,67681,0
2013-10-21,17.572,17.59,17.211,17.239,40630,0
2013-10-22,17.374,17.507,17.068,17.076,52540,0
2013-10-23,17.024,17.517,16.314,17.14,40186,0
2013-10-24,17.14,17.149,16.854,17.007,38386,0
2013-10-25,17.068,17.068,16.171,16.522,63006,0
2013-10-28,16.583,16.583,16.259,16.504,64340,0
2013-10-29,15.975,17.572,15.812,17.007,82931,0
2013-10-30,17.058,17.115,16.636,16.672,60582,0
2013-10-31,16.602,16.96,16.602,16.751,69150,0
2013-11-01,16.725,17.086,16.598,16.798,75396,0
2013-11-04,16.979,17.024,16.742,16.879,43115,0
2013-11-05,16.751,17.032,16.598,16.826,30714,0
2013-11-06,16.989,16.989,16.742,16.826,29415,0
2013-11-07,16.879,16.913,16.245,16.452,33648,0
2013-11-08,16.462,16.798,16.11,16.228,68765,0
2013-11-11,16.336,16.426,16.128,16.272,69204,0
2013-11-12,16.165,16.589,16.165,16.336,32107,0
2013-11-13,16.281,16.417,16.2,16.363,8370,0
2013-11-14,16.319,16.346,15.986,16.119,17804,0
2013-11-15,16.082,16.309,15.668,16.174,48089,0
2013-11-18,16.228,16.373,15.928,15.938,36816,0
2013-11-19,15.891,16.355,15.739,15.856,35707,0
2013-11-20,15.891,16.002,15.559,15.757,20492,0
2013-11-21,15.849,15.948,15.677,15.832,44444,0
2013-11-22,15.873,16.156,15.832,16.045,34604,0
2013-11-25,16.055,16.147,15.891,16.072,16694,0
2013-11-26,16.147,16.237,15.803,16.2,49749,0
2013-11-27,16.263,16.51,16.147,16.49,36484,0
2013-11-29,16.51,16.56,16.245,16.5,36460,0
2013-12-02,16.417,16.417,15.765,16.137,59699,0
2013-12-03,16.064,16.218,15.35,15.891,35929,0
2013-12-04,15.832,15.832,15.322,15.416,48848,0
2013-12-05,15.559,15.559,15.278,15.406,32564,0
2013-12-06,15.64,15.711,15.431,15.604,61137,0
2013-12-09,15.668,15.711,15.431,15.559,32392,0
2013-12-10,15.614,15.693,15.396,15.585,59585,0
2013-12-11,15.594,15.658,15.278,15.368,39136,0
2013-12-12,15.424,15.775,15.341,15.63,30070,0
2013-12-13,15.585,15.882,15.378,15.748,36484,0
2013-12-16,15.832,16.555,15.832,16.363,87116,0
2013-12-17,16.373,16.844,16.295,16.636,163282,0
2013-12-18,16.663,17.186,16.319,17.17,74069,0
2013-12-19,17.096,17.16,16.905,17.058,33276,0
2013-12-20,17.178,18.416,16.999,18.081,227861,0
2013-12-23,18.1,18.318,17.928,18.216,70313,0
2013-12-24,18.282,18.652,18.027,18.282,26956,0
2013-12-26,18.2,18.308,18.062,18.208,84350,0
2013-12-27,18.273,18.482,17.993,18.434,45436,0
2013-12-30,18.434,18.473,18.118,18.19,45982,0
2013-12-31,18.244,18.361,18.045,18.216,40869,0
2014-01-02,18.109,18.109,17.567,17.83,40383,0
2014-01-03,17.847,18.508,17.83,18.308,41410,0
2014-01-06,18.308,18.337,18.027,18.235,69318,0
2014-01-07,18.353,18.879,18.353,18.56,39578,0
2014-01-08,18.491,18.491,17.719,18.02,82693,0
2014-01-09,18.053,18.2,17.729,17.983,41564,0
2014-01-10,17.908,18.19,17.668,18.148,86674,0
2014-01-13,18.035,18.072,17.322,17.467,30624,0
2014-01-14,17.593,18.072,17.511,17.764,49083,0
2014-01-15,17.719,17.956,17.567,17.793,35796,0
2014-01-16,17.746,18.012,17.358,17.484,33168,0
2014-01-17,17.412,17.83,17.412,17.793,53948,0
2014-01-21,18.02,18.138,17.557,18.027,51959,0
2014-01-22,18.003,18.09,17.865,18.044,20787,0
2014-01-23,17.822,18.081,17.649,18.02,81680,0
2014-01-24,18.09,18.09,16.942,17.26,46657,0
2014-01-27,17.34,17.593,16.616,16.68,34134,0
2014-01-28,16.751,16.751,16.3,16.518,46321,0
2014-01-29,16.309,16.426,15.711,15.873,34604,0
2014-01-30,15.919,16.452,15.72,16.064,45101,0
2014-01-31,15.765,15.9,15.033,15.089,100602,0
2014-02-03,15.079,15.151,14.038,14.444,96349,0
2014-02-04,15.104,15.104,14.329,14.899,80767,0
2014-02-05,15.198,15.198,14.315,14.597,80027,0
2014-02-06,14.661,15.473,14.661,14.989,53815,0
2014-02-07,15.017,15.134,14.826,15.025,56068,0
2014-02-10,15.008,15.153,14.671,14.826,55094,0
2014-02-11,14.971,15.473,14.579,14.681,86664,0
2014-02-12,14.689,15.181,14.689,14.961,95420,0
2014-02-13,14.961,15.453,14.961,15.326,68014,0
2014-02-14,15.535,15.577,15.272,15.427,34854,0
2014-02-18,18.098,18.098,15.372,15.821,46781,0
2014-02-19,15.709,15.821,15.565,15.618,65105,0
2014-02-20,15.618,15.918,15.545,15.682,53382,0
2014-02-21,15.792,15.947,15.682,15.821,47782,0
2014-02-24,15.839,16.148,15.627,15.736,48563,0
2014-02-25,15.849,16.09,15.682,15.856,49016,0
2014-02-26,15.881,16.301,15.862,16.12,42429,0
2014-02-27,16.111,16.412,16.028,16.412,33663,0
2014-02-28,16.412,16.94,16.366,16.766,122319,0
2014-03-03,16.557,16.968,16.385,16.738,42952,0
2014-03-04,16.522,17.687,16.522,17.541,110485,0
2014-03-05,17.452,17.606,17.282,17.505,34637,0
2014-03-06,17.505,17.615,17.269,17.341,37065,0
2014-03-07,17.414,18.18,17.196,17.914,229848,0
2014-03-10,17.818,17.871,17.57,17.679,57242,0
2014-03-11,17.76,17.76,17.287,17.643,52214,0
2014-03-12,17.579,17.742,17.414,17.589,51229,0
2014-03-13,17.615,17.643,17.186,17.313,40402,0
2014-03-14,17.186,17.477,17.15,17.278,38239,0
2014-03-17,17.35,17.56,17.241,17.369,46028,0
2014-03-18,17.405,17.769,17.323,17.56,152773,0
2014-03-19,17.56,17.56,16.823,17.296,83819,0
2014-03-20,17.387,17.495,17.212,17.323,86501,0
2014-03-21,17.424,18.041,17.296,17.534,183823,0
2014-03-24,17.534,17.76,17.114,17.505,112944,0
2014-03-25,17.56,18.009,17.405,17.76,80711,0
2014-03-26,17.954,18.098,17.469,17.495,112642,0
2014-03-27,17.514,17.734,17.26,17.269,61810,0
2014-03-28,17.251,17.779,17.006,17.56,68904,0
2014-03-31,17.662,18.464,17.432,18.299,159555,0
2014-04-01,18.397,18.781,18.136,18.544,92993,0
2014-04-02,18.599,18.655,18.38,18.544,48049,0
2014-04-03,18.699,18.883,18.337,18.372,50587,0
2014-04-04,18.553,18.553,17.615,17.714,65481,0
2014-04-07,17.714,17.98,17.305,17.895,93341,0
2014-04-08,17.963,18.362,17.818,18.06,94531,0
2014-04-09,18.146,18.38,17.836,18.318,85002,0
2014-04-10,18.19,18.318,17.615,17.808,47783,0
2014-04-11,17.643,17.808,17.424,17.55,59110,0
2014-04-14,18.126,18.126,17.405,17.808,56340,0
2014-04-15,17.779,17.871,17.212,17.541,50597,0
2014-04-16,17.724,17.871,17.452,17.76,27728,0
2014-04-17,17.76,18.224,17.687,18.19,30530,0
2014-04-21,18.154,18.464,18.126,18.272,35790,0
2014-04-22,18.362,18.536,18.262,18.416,52074,0
2014-04-23,18.517,18.646,18.126,18.172,78134,0
2014-04-24,18.009,18.337,17.779,17.844,48363,0
2014-04-25,17.779,17.779,17.269,17.469,54190,0
2014-04-28,17.596,17.836,17.278,17.596,79906,0
2014-04-29,17.141,17.836,17.141,17.377,131589,0
2014-04-30,17.286,17.535,16.82,17.304,114827,0
2014-05-01,17.296,17.577,16.559,16.761,127952,0
2014-05-02,16.752,17.158,16.487,16.579,58484,0
2014-05-05,16.459,16.559,16.102,16.359,65850,0
2014-05-06,16.193,16.396,16.002,16.112,62521,0
2014-05-07,16.184,16.323,15.855,16.323,64836,0
2014-05-08,16.487,17.434,16.368,17.065,97456,0
2014-05-09,16.975,17.35,16.653,17.24,51668,0
2014-05-12,17.414,17.881,17.313,17.561,98890,0
2014-05-13,17.571,17.571,17.149,17.296,71191,0
2014-05-14,17.286,17.286,16.653,16.752,48028,0
2014-05-15,16.615,16.781,16.368,16.699,71931,0
2014-05-16,16.672,16.975,16.487,16.975,39472,0
2014-05-19,16.955,17.486,16.955,17.144,53170,0
2014-05-20,17.065,17.065,16.569,16.8,82527,0
2014-05-21,16.899,17.185,16.569,16.928,52140,0
2014-05-22,16.889,17.149,16.889,17.047,36094,0
2014-05-23,17.084,17.369,16.866,17.304,57691,0
2014-05-27,17.424,17.762,17.224,17.453,178149,0
2014-05-28,17.176,17.405,17.062,17.168,99650,0
2014-05-29,17.296,17.313,16.864,17.185,31386,0
2014-05-30,17.25,17.277,16.926,17.149,19564,0
2014-06-02,17.149,17.149,16.846,16.909,47133,0
2014-06-03,16.882,17.037,16.8,16.909,49824,0
2014-06-04,16.882,16.965,16.663,16.761,25213,0
2014-06-05,16.864,17.286,16.663,17.074,56038,0
2014-06-06,17.23,17.268,17.074,17.195,92459,0
2014-06-09,17.204,17.444,17.084,17.313,76418,0
2014-06-10,17.313,17.387,17.149,17.195,33771,0
2014-06-11,17.056,17.093,16.752,16.882,36928,0
2014-06-12,16.752,16.864,16.467,16.559,41119,0
2014-06-13,16.681,16.681,15.966,16.082,72885,0
2014-06-16,16.121,16.279,16.072,16.139,82538,0
2014-06-17,16.139,16.396,16.139,16.231,75753,0
2014-06-18,16.275,16.459,16.202,16.368,80784,0
2014-06-19,16.526,16.526,16.258,16.313,53213,0
2014-06-20,16.341,16.414,16.294,16.323,124293,0
2014-06-23,16.534,16.545,16.294,16.303,116812,0
2014-06-24,16.294,16.467,16.221,16.231,111524,0
2014-06-25,16.231,16.543,16.231,16.449,127399,0
2014-06-26,16.516,16.553,16.184,16.405,61264,0
2014-06-27,16.303,16.8,16.249,16.752,180213,0
2014-06-30,16.864,17.056,16.653,16.984,81210,0
2014-07-01,17.149,17.672,17.03,17.25,126310,0
2014-07-02,17.359,17.59,17.286,17.496,117102,0
2014-07-03,17.561,17.712,17.561,17.616,52999,0
2014-07-07,17.551,17.672,17.486,17.525,69043,0
2014-07-08,17.542,17.571,17.24,17.525,135995,0
2014-07-09,17.608,17.689,17.424,17.486,40083,0
2014-07-10,17.121,17.211,16.889,16.975,47803,0
2014-07-11,16.918,16.918,16.681,16.8,36874,0
2014-07-14,17.004,17.065,16.752,16.889,38784,0
2014-07-15,16.829,16.975,16.644,16.726,40776,0
2014-07-16,16.846,16.846,16.405,16.559,67077,0
2014-07-17,16.507,16.726,16.294,16.388,91816,0
2014-07-18,16.323,17.168,16.323,17.004,141477,0
2014-07-21,16.864,17.397,16.644,16.761,28608,0
2014-07-22,16.855,17.158,16.846,16.975,43491,0
2014-07-23,16.984,16.984,16.8,16.889,33885,0
2014-07-24,16.965,16.975,16.606,16.717,62588,0
2014-07-25,16.516,16.69,16.497,16.606,38087,0
2014-07-28,16.663,16.663,16.467,16.497,72426,0
2014-07-29,16.984,17.59,16.448,17.286,273951,0
2014-07-30,17.563,17.563,17.23,17.537,114032,0
2014-07-31,17.435,17.444,17.045,17.26,58801,0
2014-08-01,17.563,17.563,16.973,17.167,61240,0
2014-08-04,17.286,17.583,16.887,17.425,101357,0
2014-08-05,17.37,17.647,17.211,17.507,74241,0
2014-08-06,17.341,17.805,17.2,17.638,102660,0
2014-08-07,17.73,17.747,17.415,17.488,39267,0
2014-08-08,17.517,17.824,17.206,17.692,71072,0
2014-08-11,17.71,18.08,17.618,18.018,70246,0
2014-08-12,17.99,18.108,17.648,17.86,91516,0
2014-08-13,17.877,18.256,17.877,18.138,79765,0
2014-08-14,18.209,18.227,17.795,18.148,57794,0
2014-08-15,18.341,18.432,18.052,18.413,185033,0
2014-08-18,18.588,19.08,18.471,18.598,196904,0
2014-08-19,18.719,19.08,18.719,18.896,120445,0
2014-08-20,18.868,18.987,18.571,18.811,38841,0
2014-08-21,18.792,19.134,18.393,19.043,68346,0
2014-08-22,18.967,19.163,18.868,19.08,59715,0
2014-08-25,19.18,19.504,19.062,19.31,104500,0
2014-08-26,19.08,19.744,19.08,19.68,136010,0
2014-08-27,19.52,19.967,19.52,19.865,112817,0
2014-08-28,19.873,19.967,19.793,19.838,138624,0
2014-08-29,19.81,20.096,19.607,20.023,100856,0
2014-09-02,19.957,20.715,19.873,20.624,209299,0
2014-09-03,20.734,21.289,20.633,21.076,206748,0
2014-09-04,21.214,21.751,21.214,21.593,168015,0
2014-09-05,21.521,21.982,21.307,21.89,97243,0
2014-09-08,21.945,22.037,21.326,21.696,64202,0
2014-09-09,21.593,21.593,20.834,20.976,98673,0
2014-09-10,20.938,21.533,20.799,21.382,71771,0
2014-09-11,21.252,21.583,21.199,21.574,74723,0
2014-09-12,21.409,21.501,21.214,21.417,108836,0
2014-09-15,21.352,21.723,21.243,21.491,86198,0
2014-09-16,21.539,22.018,21.436,21.696,95901,0
2014-09-17,21.63,22.074,20.818,20.882,65545,0
2014-09-18,20.966,21.086,20.29,20.336,203359,0
2014-09-19,20.42,20.651,19.006,19.227,382618,0
2014-09-22,19.163,19.392,18.896,19.19,218514,0
2014-09-23,19.171,19.329,18.945,19.144,149005,0
2014-09-24,19.134,19.247,18.8,19.024,98562,0
2014-09-25,18.94,18.987,18.561,18.83,73837,0
2014-09-26,18.839,19.144,18.404,19.144,99592,0
2014-09-29,18.932,19.347,18.713,19.18,117054,0
2014-09-30,19.218,19.422,18.987,18.987,154994,0
2014-10-01,18.987,18.997,18.534,18.7,112752,0
2014-10-02,18.7,18.877,18.543,18.747,170237,0
2014-10-03,18.802,19.163,18.802,18.877,51855,0
2014-10-06,18.868,19.617,18.737,19.373,139369,0
2014-10-07,19.153,19.153,18.691,18.691,141940,0
2014-10-08,18.7,19.31,18.442,19.116,129418,0
2014-10-09,18.967,18.967,18.303,18.451,117656,0
2014-10-10,18.332,18.896,18.332,18.48,124790,0
2014-10-13,18.422,18.997,18.422,18.886,136678,0
2014-10-14,19.125,19.125,18.572,18.839,150486,0
2014-10-15,18.543,19.294,18.332,19.171,176530,0
2014-10-16,18.765,19.597,18.7,19.383,168293,0
2014-10-17,19.68,19.68,19.294,19.383,112989,0
2014-10-20,19.52,19.578,18.94,19.21,79081,0
2014-10-21,19.245,19.939,18.971,19.773,101793,0
2014-10-22,19.793,20.261,19.559,19.617,98702,0
2014-10-23,19.856,20.199,19.783,19.911,65679,0
2014-10-24,19.838,20.271,19.838,20.023,121070,0
2014-10-27,19.957,20.226,19.68,19.856,125098,0
2014-10-28,19.125,19.911,18.571,19.383,183541,0
2014-10-29,19.294,19.824,18.868,18.914,131813,0
2014-10-30,18.765,19.255,18.747,18.958,101520,0
2014-10-31,19.125,19.373,18.922,19.245,212577,0
2014-11-03,19.218,19.245,18.48,18.682,126976,0
2014-11-04,18.451,19.052,18.451,19.006,113603,0
2014-11-05,19.062,19.484,18.997,19.164,101876,0
2014-11-06,19.504,19.504,18.967,19.287,84460,0
2014-11-07,19.211,19.616,18.847,19.091,91895,0
2014-11-10,19.014,19.296,18.903,19.219,80522,0
2014-11-11,19.071,19.514,18.967,19.191,89378,0
2014-11-12,19.071,19.514,18.931,19.376,90448,0
2014-11-13,19.358,19.506,18.838,18.967,76981,0
2014-11-14,18.977,19.108,18.771,18.829,56714,0
2014-11-17,18.781,18.958,18.409,18.624,107422,0
2014-11-18,18.653,18.82,18.495,18.643,112356,0
2014-11-19,18.605,18.689,18.299,18.605,110015,0
2014-11-20,18.568,18.811,18.54,18.698,130459,0
2014-11-21,18.867,18.895,18.549,18.615,159565,0
2014-11-24,18.643,19.062,18.595,18.949,69528,0
2014-11-25,19.034,19.154,18.717,19.014,84245,0
2014-11-26,19.081,19.415,18.903,19.145,79678,0
2014-11-28,19.228,19.228,18.585,18.624,63359,0
2014-12-01,18.643,19.126,18.169,18.373,189207,0
2014-12-02,18.913,18.949,18.373,18.717,73705,0
2014-12-03,18.671,19.287,18.185,19.211,59417,0
2014-12-04,19.145,19.339,18.75,19.062,77512,0
2014-12-05,19.081,19.514,19.081,19.376,146742,0
2014-12-08,19.267,19.713,19.071,19.145,68939,0
2014-12-09,18.997,19.926,18.867,19.768,89140,0
2014-12-10,19.729,20.28,19.425,19.463,150430,0
2014-12-11,19.631,19.87,19.242,19.553,107719,0
2014-12-12,19.544,19.544,18.727,19.405,74772,0
2014-12-15,19.425,19.806,19.425,19.64,83248,0
2014-12-16,19.544,20.355,19.524,19.974,195270,0
2014-12-17,19.936,20.661,19.658,20.456,118660,0
2014-12-18,20.969,20.969,20,20.577,159345,0
2014-12-19,20.41,20.846,20.41,20.642,263967,0
2014-12-22,20.652,21.229,20.466,21.07,83469,0
2014-12-23,21.053,21.546,19.861,21.453,80206,0
2014-12-24,21.396,21.89,21.023,21.323,68270,0
2014-12-26,21.388,21.628,21.341,21.472,58223,0
2014-12-29,21.396,21.685,21.388,21.546,63259,0
2014-12-30,21.508,21.572,21.341,21.443,50729,0
2014-12-31,21.433,21.665,21.275,21.443,99372,0
2015-01-02,21.518,21.795,20.936,21.405,86754,0
2015-01-05,21.323,21.619,21.004,21.1,93867,0
2015-01-06,21.11,21.163,20.577,20.924,95489,0
2015-01-07,21.229,21.601,20.699,21.462,159374,0
2015-01-08,21.656,21.722,21.033,21.285,126743,0
2015-01-09,21.341,21.396,20.735,21.09,97522,0
2015-01-12,20.875,21.229,20.699,21.202,76339,0
2015-01-13,21.293,22.038,21.202,21.546,97347,0
2015-01-14,21.332,21.741,21.135,21.546,52747,0
2015-01-15,21.285,21.508,20.68,21.219,161805,0
2015-01-16,21.135,21.615,20.699,21.118,196282,0
2015-01-20,21.564,21.564,20.801,21.135,67628,0
2015-01-21,20.932,21.275,20.846,20.924,85883,0
2015-01-22,20.96,21.332,20.67,21.293,191512,0
2015-01-23,21.229,21.378,21.11,21.163,61759,0
2015-01-26,21.229,21.648,20.745,21.527,64857,0
2015-01-27,21.313,21.453,21.023,21.07,76251,0
2015-01-28,21.192,21.229,20.475,20.96,135346,0
2015-01-29,20.894,21.388,20.745,21.348,47669,0
2015-01-30,21.118,21.341,20.596,20.615,83919,0
2015-02-02,20.726,21.08,20.456,21.023,121260,0
2015-02-03,21.023,21.704,20.96,21.572,57960,0
2015-02-04,21.546,22.237,21.479,21.564,94058,0
2015-02-05,21.695,22.153,21.695,21.883,66658,0
2015-02-06,21.984,22.257,21.591,21.733,60021,0
2015-02-09,21.723,22.135,21.387,21.546,54299,0
2015-02-10,21.742,22.004,21.2,21.452,40701,0
2015-02-11,21.432,21.601,21.18,21.413,45665,0
2015-02-12,21.536,21.892,21.413,21.77,62262,0
2015-02-13,21.901,21.965,21.591,21.796,34575,0
2015-02-17,21.883,22.359,21.77,21.91,64296,0
2015-02-18,21.806,22.247,21.806,22.106,39987,0
2015-02-19,22.004,22.359,21.965,22.051,30694,0
2015-02-20,22.106,22.266,21.676,21.714,149414,0
2015-02-23,21.628,22.181,21.574,22.041,69622,0
2015-02-24,21.518,23.239,21.132,23.023,353376,0
2015-02-25,22.938,23.284,22.293,22.557,86836,0
2015-02-26,22.47,22.835,22.387,22.678,64987,0
2015-02-27,22.668,22.742,22.293,22.397,48979,0
2015-03-02,22.293,23.322,22.293,23.183,123675,0
2015-03-03,22.751,23.041,22.171,22.274,76428,0
2015-03-04,22.237,22.433,21.796,22.087,86903,0
2015-03-05,22.191,22.191,21.77,21.844,43505,0
2015-03-06,21.638,22.162,21.151,21.666,83377,0
2015-03-09,21.666,22.266,21.657,22.116,89895,0
2015-03-10,21.826,22.405,21.452,21.835,91072,0
2015-03-11,21.947,22.078,21.283,21.666,111702,0
2015-03-12,21.901,22.985,21.714,22.902,101228,0
2015-03-13,22.958,23.135,22.461,22.593,70656,0
2015-03-16,23.115,23.303,22.302,22.61,88081,0
2015-03-17,22.369,22.751,22.369,22.61,73329,0
2015-03-18,22.433,22.893,22.247,22.788,78994,0
2015-03-19,22.639,23.033,22.359,22.769,102511,0
2015-03-20,22.788,23.135,22.725,22.751,87119,0
2015-03-23,22.826,23.322,22.629,22.835,185458,0
2015-03-24,22.865,23.22,22.687,23.08,167822,0
2015-03-25,23.061,23.061,22.509,22.639,194438,0
2015-03-26,22.509,22.735,22.433,22.47,89468,0
2015-03-27,22.415,22.619,22.218,22.509,54836,0
2015-03-30,22.687,22.995,22.648,22.845,58362,0
2015-03-31,22.629,23.061,22.557,22.995,74090,0
2015-04-01,22.948,23.332,22.648,23.313,87545,0
2015-04-02,23.239,23.772,23.051,23.49,83054,0
2015-04-06,23.276,23.547,22.911,23.135,80705,0
2015-04-07,23.089,23.414,23.023,23.191,88146,0
2015-04-08,23.22,23.371,23.089,23.23,63174,0
2015-04-09,23.135,23.529,22.619,23.071,80086,0
2015-04-10,23.21,23.444,22.658,23.154,81131,0
2015-04-13,23.361,23.538,23.106,23.239,40301,0
2015-04-14,23.248,23.371,22.911,23.08,96525,0
2015-04-15,23.099,23.322,22.958,23.023,98730,0
2015-04-16,23.013,23.051,22.565,22.751,125731,0
2015-04-17,22.639,22.865,22.405,22.769,61998,0
2015-04-20,22.835,23.135,22.557,22.696,67515,0
2015-04-21,22.13,22.967,22.13,22.61,49501,0
2015-04-22,22.678,22.884,22.378,22.735,46894,0
2015-04-23,22.751,22.855,22.004,22.041,135007,0
2015-04-24,22.135,22.218,21.742,21.816,69001,0
2015-04-27,21.816,22.198,21.471,21.638,63066,0
2015-04-28,23.389,23.836,22.472,23.557,371997,0
2015-04-29,23.519,23.602,22.201,22.663,337846,0
2015-04-30,22.673,23.068,22.542,22.624,281272,0
2015-05-01,22.804,23.02,22.605,22.673,185140,0
2015-05-04,22.551,22.831,22.25,22.362,233099,0
2015-05-05,22.333,22.523,22.147,22.315,150366,0
2015-05-06,22.419,22.419,21.864,22.108,115144,0
2015-05-07,22.147,22.513,22.005,22.325,152167,0
2015-05-08,22.605,22.643,22.305,22.523,119633,0
2015-05-11,22.352,23.152,21.864,22.992,193222,0
2015-05-12,22.739,23.254,22.605,23.038,72810,0
2015-05-13,23.181,23.396,22.73,23.254,66889,0
2015-05-14,23.781,24.037,23.321,23.959,68802,0
2015-05-15,23.896,24.11,23.51,24.018,63340,0
2015-05-18,23.867,24.431,23.701,23.896,85544,0
2015-05-19,23.959,24.197,23.697,24.055,47273,0
2015-05-20,24.207,24.92,23.781,24.872,127715,0
2015-05-21,24.6,25.014,24.28,24.29,60613,0
2015-05-22,24.29,24.357,23.877,23.941,42856,0
2015-05-26,23.896,24.027,23.331,23.858,61758,0
2015-05-27,23.951,24.216,23.519,23.896,58913,0
2015-05-28,23.886,24.027,23.65,23.915,36118,0
2015-05-29,23.951,23.951,23.162,23.641,73800,0
2015-06-01,23.509,24.047,23.312,23.877,67455,0
2015-06-02,23.8,24.308,23.687,24.119,50285,0
2015-06-03,24.091,24.807,23.999,24.553,100173,0
2015-06-04,24.357,24.544,23.519,23.848,151855,0
2015-06-05,23.838,23.838,23.302,23.727,99003,0
2015-06-08,23.763,24.082,23.462,23.737,51045,0
2015-06-09,23.781,24.018,23.36,23.707,53829,0
2015-06-10,23.905,24.357,23.462,24.149,85735,0
2015-06-11,24.149,24.168,23.818,23.932,40674,0
2015-06-12,23.941,24.27,23.922,24.008,51045,0
2015-06-15,23.922,23.951,23.388,23.406,68377,0
2015-06-16,23.453,24.27,23.293,24.037,59551,0
2015-06-17,24.11,24.216,23.745,23.828,44981,0
2015-06-18,23.915,24.375,23.905,24.25,70609,0
2015-06-19,24.11,24.647,23.886,24.431,158555,0
2015-06-22,24.637,24.799,24.073,24.091,73800,0
2015-06-23,24.29,24.714,24.207,24.627,71225,0
2015-06-24,24.496,24.637,24.337,24.591,53489,0
2015-06-25,24.967,25.07,24.412,24.891,70292,0
2015-06-26,25.024,25.136,24.684,25.005,181525,0
2015-06-29,24.741,24.845,24.187,24.27,49342,0
2015-06-30,24.27,24.647,24.25,24.524,72943,0
2015-07-01,24.741,25.136,24.583,24.694,54024,0
2015-07-02,24.3,24.835,24.047,24.337,35093,0
2015-07-06,24.27,24.835,24.27,24.458,62209,0
2015-07-07,24.412,24.458,23.727,23.818,68591,0
2015-07-08,23.773,24.224,23.622,23.896,55297,0
2015-07-09,24.26,24.26,23.208,23.969,60721,0
2015-07-10,24.149,24.506,24.149,24.327,75183,0
2015-07-13,24.357,24.825,24.337,24.403,44238,0
2015-07-14,24.403,24.957,24.393,24.61,100040,0
2015-07-15,24.573,24.647,24.375,24.412,26114,0
2015-07-16,24.627,24.948,24.496,24.563,43919,0
2015-07-17,24.665,24.76,24.357,24.431,50725,0
2015-07-20,24.403,24.506,23.737,23.753,64974,0
2015-07-21,23.745,23.848,23.228,23.238,52957,0
2015-07-22,23.246,23.5,23.189,23.302,41048,0
2015-07-23,23.413,23.481,22.634,22.73,68483,0
2015-07-24,22.465,22.851,22.465,22.624,123461,0
2015-07-27,22.493,22.739,22.052,22.25,98578,0
2015-07-28,21.402,21.92,20.472,21.167,120590,0
2015-07-29,21.262,21.845,20.547,20.895,86988,0
2015-07-30,20.764,21.103,20.452,20.557,73695,0
2015-07-31,20.557,21.167,20.389,20.565,62316,0
2015-08-03,20.481,20.934,19.467,19.559,105665,0
2015-08-04,19.399,19.597,18.92,19.136,155789,0
2015-08-05,19.173,19.543,18.786,18.919,97738,0
2015-08-06,18.985,19.127,18.445,18.834,72414,0
2015-08-07,18.691,19.165,18.691,18.843,59594,0
2015-08-10,18.975,19.27,18.956,19.033,79880,0
2015-08-11,19.033,19.033,18.72,18.806,86457,0
2015-08-12,18.674,19.325,18.645,19.051,75019,0
2015-08-13,19.173,19.382,18.956,19.203,66251,0
2015-08-14,19.117,19.26,18.881,19.071,91292,0
2015-08-17,18.995,19.523,18.853,19.222,93194,0
2015-08-18,19.136,19.299,18.834,18.995,82945,0
2015-08-19,18.956,19.213,18.824,18.956,61707,0
2015-08-20,18.928,19.373,18.729,19.146,97947,0
2015-08-21,18.843,19.29,18.834,19.091,65089,0
2015-08-24,18.938,19.042,17.018,18.928,162649,0
2015-08-25,19.183,19.469,18.586,18.938,193677,0
2015-08-26,19.24,19.24,17.319,18.786,199701,0
2015-08-27,18.806,18.881,18.266,18.606,99110,0
2015-08-28,18.513,18.665,18.19,18.568,92982,0
2015-08-31,18.568,18.738,18.294,18.445,99533,0
2015-09-01,18.181,18.596,18.153,18.455,91397,0
2015-09-02,18.665,18.919,18.426,18.891,55577,0
2015-09-03,18.909,19.183,18.776,18.947,107035,0
2015-09-04,18.776,19.213,18.766,19.108,31170,0
2015-09-08,19.315,19.44,19.173,19.25,39306,0
2015-09-09,19.373,19.373,18.9,19.061,30431,0
2015-09-10,19.081,19.203,18.568,18.645,44917,0
2015-09-11,18.513,18.928,18.485,18.786,50504,0
2015-09-14,18.776,18.815,18.503,18.626,59172,0
2015-09-15,18.54,18.853,18.531,18.655,57481,0
2015-09-16,18.729,19.523,18.691,19.354,47231,0
2015-09-17,19.391,19.44,18.776,19.005,64515,0
2015-09-18,18.776,18.806,17.992,18.134,153422,0
2015-09-21,18.077,18.674,18.012,18.445,51776,0
2015-09-22,18.303,18.596,18.208,18.436,37719,0
2015-09-23,18.485,18.601,18.266,18.522,36670,0
2015-09-24,18.397,18.834,18.36,18.758,47373,0
2015-09-25,18.786,19.061,18.674,18.72,43005,0
2015-09-28,18.665,18.766,18.379,18.397,79457,0
2015-09-29,18.455,18.531,18.2,18.2,80832,0
2015-09-30,18.333,18.626,18.313,18.407,33918,0
2015-10-01,18.494,18.626,18.276,18.445,33495,0
2015-10-02,18.313,18.436,18.038,18.388,44799,0
2015-10-05,18.153,19.988,18.153,19.931,79551,0
2015-10-06,20.046,20.158,19.373,19.479,53675,0
2015-10-07,19.572,19.931,19.421,19.921,159973,0
2015-10-08,19.874,20.547,18.683,20.519,48498,0
2015-10-09,20.584,20.679,20.49,20.557,25464,0
2015-10-12,20.528,20.687,18.54,20.5,26111,0
2015-10-13,20.328,20.328,19.884,19.96,30642,0
2015-10-14,20.027,20.027,19.523,19.705,41842,0
2015-10-15,19.809,20.197,19.373,20.148,41948,0
2015-10-16,20.225,20.225,19.373,19.677,40892,0
2015-10-19,19.543,19.902,19.489,19.857,21145,0
2015-10-20,19.838,20.461,19.421,20.387,52725,0
2015-10-21,20.358,20.358,19.523,19.59,53042,0
2015-10-22,19.78,20.699,19.667,20.613,33495,0
2015-10-23,20.689,21.106,20.565,21.086,41525,0
2015-10-26,21.059,21.059,20.632,20.755,38566,0
2015-10-27,22.941,25.316,22.657,25.024,227172,0
2015-10-28,25.08,26.321,24.797,26.245,140529,0
2015-10-29,26.217,27.682,25.924,26.272,140952,0
2015-10-30,26.415,26.415,24.844,25.137,125420,0
2015-11-02,25.346,26.423,25.346,25.924,146313,0
2015-11-03,26.007,26.689,25.828,26.556,127112,0
2015-11-04,26.7,27.111,25.995,26.31,43554,0
2015-11-05,26.423,26.575,24.74,26.432,69202,0
2015-11-06,26.365,27.697,26.119,27.404,118634,0
2015-11-09,27.404,27.574,27.222,27.335,68636,0
2015-11-10,27.335,27.603,27.242,27.374,76039,0
2015-11-11,27.506,28.258,27.496,27.982,65523,0
2015-11-12,27.745,27.755,27.222,27.374,47011,0
2015-11-13,27.146,27.612,26.624,26.661,71414,0
2015-11-16,26.595,26.861,26.423,26.642,57213,0
2015-11-17,26.526,26.69,26.32,26.32,75304,0
2015-11-18,26.347,26.823,26.28,26.482,57739,0
2015-11-19,26.536,26.69,25.035,26.432,70781,0
2015-11-20,26.604,26.881,26.452,26.5,81297,0
2015-11-23,26.365,27.46,26.356,26.604,86137,0
2015-11-24,26.491,26.833,26.491,26.747,74987,0
2015-11-25,26.841,26.871,26.1,26.526,73937,0
2015-11-27,26.414,26.747,26.414,26.526,45644,0
2015-11-30,27.003,28.201,26.833,27.441,271870,0
2015-12-01,27.184,28.42,27.184,28.211,295042,0
2015-12-02,28.211,29.114,28,28.058,215613,0
2015-12-03,28.211,28.602,27.887,28.134,143735,0
2015-12-04,28.04,28.477,27.936,28.125,62577,0
2015-12-07,28.134,28.41,27.755,28.277,107065,0
2015-12-08,28.01,28.62,27.726,28.305,57756,0
2015-12-09,28.134,28.572,27.707,27.745,55531,0
2015-12-10,27.612,27.65,26.633,26.784,81720,0
2015-12-11,26.271,26.841,26.223,26.29,86030,0
2015-12-14,26.29,26.999,25.634,25.948,157130,0
2015-12-15,26.004,26.138,25.614,25.767,100333,0
2015-12-16,25.948,26.614,25.576,26.233,122632,0
2015-12-17,26.271,26.624,25.663,25.682,76039,0
2015-12-18,25.682,26.043,25.406,25.93,627772,0
2015-12-21,25.975,27.013,25.901,26.747,164384,0
2015-12-22,26.918,26.955,25.786,26.642,103016,0
2015-12-23,26.69,27.023,26.536,26.784,47959,0
2015-12-24,26.747,26.899,26.624,26.757,24602,0
2015-12-28,26.595,27.052,26.472,26.604,53896,0
2015-12-29,26.737,27.478,26.595,26.975,70969,0
2015-12-30,26.871,27.242,26.556,26.633,52075,0
2015-12-31,26.595,26.595,25.871,25.881,73902,0
2016-01-04,25.502,25.502,24.161,24.18,102099,0
2016-01-05,24.161,24.38,23.866,24.028,151616,0
2016-01-06,23.76,25.091,23.373,24.93,114574,0
2016-01-07,24.436,25.216,24.36,24.427,57318,0
2016-01-08,24.693,25.091,24.341,24.492,153601,0
2016-01-11,24.492,25.244,24.37,25.216,108439,0
2016-01-12,25.397,25.462,25.043,25.282,86866,0
2016-01-13,25.36,25.767,25.091,25.378,152614,0
2016-01-14,25.472,26.043,25.14,25.586,115148,0
2016-01-15,25.016,25.614,24.254,25.492,87541,0
2016-01-19,25.739,25.767,24.464,24.778,133569,0
2016-01-20,24.512,25.624,24.321,25.378,115370,0
2016-01-21,25.378,25.811,24.798,25.188,108736,0
2016-01-22,25.35,25.624,24.683,24.882,74812,0
2016-01-25,24.635,25.091,23.77,24.722,53775,0
2016-01-26,24.921,25.604,24.635,25.34,62538,0
2016-01-27,25.216,25.814,24.245,24.502,61157,0
2016-01-28,24.664,25.406,23.779,24.807,47048,0
2016-01-29,24.816,25.31,24.664,25.063,66669,0
2016-02-01,25.111,25.111,24.703,24.816,54706,0
2016-02-02,24.655,24.999,23.974,24.028,33727,0
2016-02-03,24.305,24.305,23.118,23.177,43790,0
2016-02-04,23.014,23.463,22.747,22.842,30793,0
2016-02-05,22.852,23.424,21.19,21.236,79370,0
2016-02-08,21.073,22.106,20.734,21.953,95685,0
2016-02-09,21.618,22.621,21.437,22.173,44085,0
2016-02-10,22.04,22.621,21.715,21.744,67983,0
2016-02-11,21.323,21.744,21.217,21.466,52572,0
2016-02-12,21.533,22.173,20.788,21.371,70989,0
2016-02-16,21.456,21.772,21.227,21.466,79755,0
2016-02-17,21.553,21.744,21.14,21.293,83531,0
2016-02-18,21.427,21.858,21.333,21.447,51301,0
2016-02-19,21.456,22.594,21.456,22.04,80478,0
2016-02-22,22.059,22.412,21.666,21.819,137508,0
2016-02-23,20.491,22.681,20.491,21.571,146435,0
2016-02-24,21.313,22.335,20.539,21.734,80837,0
2016-02-25,21.705,22.278,21.046,22.173,112143,0
2016-02-26,22.087,22.153,21.657,22.106,60348,0
2016-02-29,21.887,22.615,21.887,22.45,103207,0
2016-03-01,22.546,23.407,21.92,23.329,74200,0
2016-03-02,23.463,24.024,23.226,23.741,145285,0
2016-03-03,23.741,24.07,22.641,22.957,78087,0
2016-03-04,23.043,23.665,22.804,23.369,82946,0
2016-03-07,23.339,23.821,23.043,23.196,64622,0
2016-03-08,23.005,23.118,22.621,22.641,62501,0
2016-03-09,22.764,23.101,20.892,22.681,121654,0
2016-03-10,22.681,22.804,21.333,21.456,102869,0
2016-03-11,21.763,22.006,21.342,21.686,87458,0
2016-03-14,21.562,21.768,21.175,21.381,79118,0
2016-03-15,21.303,21.59,20.835,21.333,80413,0
2016-03-16,21.217,21.79,21.217,21.744,64716,0
2016-03-17,21.666,22.584,21.39,22.478,84706,0
2016-03-18,22.602,22.719,22.26,22.584,144536,0
2016-03-21,22.488,22.852,22.183,22.574,56172,0
2016-03-22,22.403,22.824,21.972,22.317,77325,0
2016-03-23,22.335,22.631,21.838,22.077,99957,0
2016-03-24,22.097,22.646,21.934,22.364,116248,0
2016-03-28,22.508,22.661,21.887,22.125,83405,0
2016-03-29,22.02,22.183,21.819,21.925,180339,0
2016-03-30,22.097,22.307,21.799,22.135,205843,0
2016-03-31,22.087,22.852,21.953,22.651,103790,0
2016-04-01,22.574,23.138,22.344,23.034,80249,0
2016-04-04,23.147,23.473,22.307,22.403,67586,0
2016-04-05,22.221,22.498,22.04,22.087,62322,0
2016-04-06,22.001,22.719,21.573,22.641,97107,0
2016-04-07,22.45,23.128,22.412,22.651,186556,0
2016-04-08,22.737,23.407,22.508,23.118,54000,0
2016-04-11,23.128,23.525,22.794,22.814,58988,0
2016-04-12,22.824,22.947,22.574,22.621,36114,0
2016-04-13,22.699,23.073,22.699,22.891,59294,0
2016-04-14,22.918,23.449,22.918,23.272,31701,0
2016-04-15,23.157,23.67,23.073,23.597,22445,0
2016-04-18,23.407,23.626,23.063,23.226,25498,0
2016-04-19,23.3,23.3,22.764,23.034,30718,0
2016-04-20,22.985,23.712,22.985,23.511,43774,0
2016-04-21,23.407,23.434,23.043,23.226,31900,0
2016-04-22,23.147,23.432,23.053,23.177,64476,0
2016-04-25,23.043,23.721,22.394,22.862,58767,0
2016-04-26,21.371,21.494,19.651,19.659,448638,0
2016-04-27,19.956,19.956,18.971,19.077,241072,0
2016-04-28,19.057,19.515,18.933,19.459,160742,0
2016-04-29,19.278,19.497,18.704,18.857,171836,0
2016-05-02,18.731,18.794,17.92,18.15,178236,0
2016-05-03,17.997,18.618,17.48,17.613,209493,0
2016-05-04,17.653,17.97,17.499,17.826,182912,0
2016-05-05,17.71,18.01,17.653,17.807,130987,0
2016-05-06,17.633,18.635,17.546,17.922,132135,0
2016-05-09,17.865,18.471,17.47,18.22,70817,0
2016-05-10,18.317,18.529,17.922,18.135,114359,0
2016-05-11,18.269,18.269,17.782,18.115,98790,0
2016-05-12,18.096,18.827,17.653,17.826,68645,0
2016-05-13,17.787,18.115,17.692,17.807,48900,0
2016-05-16,17.874,18.403,17.683,18.24,78525,0
2016-05-17,18.21,18.501,17.739,17.817,77673,0
2016-05-18,17.807,17.952,17.326,17.411,95898,0
2016-05-19,17.365,17.538,17.074,17.104,71448,0
2016-05-20,17.133,17.613,16.97,17.586,127972,0
2016-05-23,17.546,17.99,17.393,17.431,67236,0
2016-05-24,17.546,17.882,17.398,17.576,120584,0
2016-05-25,17.576,17.633,17.393,17.441,87421,0
2016-05-26,17.529,17.836,17.267,17.595,97820,0
2016-05-27,17.556,18.154,17.556,18.154,97456,0
2016-05-31,18.076,18.096,17.673,17.778,58755,0
2016-06-01,17.739,18.037,17.586,17.942,152723,0
2016-06-02,17.856,18.066,17.826,17.922,52600,0
2016-06-03,17.748,17.856,17.623,17.663,74512,0
2016-06-06,17.633,18.135,17.566,17.942,92997,0
2016-06-07,17.922,18.191,17.705,18.135,124388,0
2016-06-08,18.076,18.511,17.932,18.442,86270,0
2016-06-09,18.249,18.442,18.182,18.279,77015,0
2016-06-10,18.096,18.259,17.874,17.892,48842,0
2016-06-13,17.97,17.97,17.519,17.538,56709,0
2016-06-14,17.411,17.653,17.316,17.509,66226,0
2016-06-15,17.479,17.623,17.393,17.441,58002,0
2016-06-16,17.267,17.267,16.681,16.883,157133,0
2016-06-17,16.844,17.009,16.709,16.767,216952,0
2016-06-20,16.891,17.355,16.891,17.202,146413,0
2016-06-21,17.267,17.267,16.891,17.123,44697,0
2016-06-22,17.094,17.316,16.835,16.864,51663,0
2016-06-23,17.074,17.355,16.95,17.036,45376,0
2016-06-24,16.383,16.835,16.266,16.324,132989,0
2016-06-27,16.045,16.045,15.621,15.756,116044,0
2016-06-28,15.9,16.036,15.69,15.746,89261,0
2016-06-29,15.835,16.027,15.775,15.881,105660,0
2016-06-30,15.939,16.285,15.891,16.248,122398,0
2016-07-01,16.19,16.508,16.19,16.411,60272,0
2016-07-05,16.219,16.324,15.949,16.295,72843,0
2016-07-06,16.141,16.266,16.045,16.113,58320,0
2016-07-07,16.238,16.411,16.093,16.103,54223,0
2016-07-08,16.334,16.826,16.007,16.797,70771,0
2016-07-11,16.864,17.182,16.719,17.055,33737,0
2016-07-12,17.094,17.623,17.094,17.374,39887,0
2016-07-13,17.401,17.613,17.345,17.46,62556,0
2016-07-14,17.72,17.758,17.163,17.172,41990,0
2016-07-15,17.316,17.708,16.652,17.218,60712,0
2016-07-18,17.192,17.238,16.979,17.114,70062,0
2016-07-19,17.133,17.182,16.835,16.97,52951,0
2016-07-20,17.065,17.133,16.854,16.989,72666,0
2016-07-21,17.036,17.123,16.864,17.009,143804,0
2016-07-22,16.96,17.046,16.835,17.009,96166,0
2016-07-25,16.911,17.065,16.777,16.777,79263,0
2016-07-26,17.336,20.521,16.921,20.358,640485,0
2016-07-27,20.3,20.358,19.308,19.867,145394,0
2016-07-28,19.924,19.934,19.375,19.404,87925,0
2016-07-29,19.25,19.761,18.625,18.73,122409,0
2016-08-01,18.818,19.529,18.403,18.556,51407,0
2016-08-02,18.595,18.769,18.196,18.317,65472,0
2016-08-03,18.279,18.549,17.944,18.365,26274,0
2016-08-04,18.327,18.423,17.919,18.044,46902,0
2016-08-05,18.074,18.822,18.074,18.433,66846,0
2016-08-08,18.492,18.492,18.181,18.365,55442,0
2016-08-09,18.317,18.452,18.144,18.153,32162,0
2016-08-10,18.104,18.482,17.949,18.124,28491,0
2016-08-11,18.171,18.433,18.064,18.279,42729,0
2016-08-12,18.288,19.228,17.909,18.19,30473,0
2016-08-15,18.171,18.667,18.134,18.597,34745,0
2016-08-16,18.597,18.888,18.269,18.578,57819,0
2016-08-17,18.54,19.034,18.462,18.714,35774,0
2016-08-18,18.724,18.822,18.229,18.307,36477,0
2016-08-19,18.249,18.502,18.054,18.249,63087,0
2016-08-22,18.161,18.705,18.017,18.627,28537,0
2016-08-23,18.802,18.802,18.279,18.317,47430,0
2016-08-24,18.288,18.404,17.939,18.219,60413,0
2016-08-25,18.084,18.578,18.084,18.492,64596,0
2016-08-26,18.568,18.85,18.452,18.677,29428,0
2016-08-29,18.831,18.831,18.124,18.279,74911,0
2016-08-30,18.443,18.597,18.234,18.568,41360,0
2016-08-31,18.617,18.617,17.949,18.114,35820,0
2016-09-01,18.094,18.531,17.939,18.394,39948,0
2016-09-02,18.521,18.657,18.171,18.269,37774,0
2016-09-06,18.229,18.512,18.054,18.239,49918,0
2016-09-07,18.2,18.307,18.059,18.229,23404,0
2016-09-08,18.181,18.607,17.879,18.502,46217,0
2016-09-09,18.219,18.414,17.919,17.929,44343,0
2016-09-12,17.783,18.495,17.764,18.375,71053,0
2016-09-13,18.171,18.214,17.678,17.783,45574,0
2016-09-14,17.736,17.863,17.455,17.736,39190,0
2016-09-15,17.793,17.988,17.523,17.939,39529,0
2016-09-16,18.026,18.144,17.658,18.044,128324,0
2016-09-19,18.026,18.264,17.764,17.889,36108,0
2016-09-20,17.889,18.017,17.194,17.22,80009,0
2016-09-21,17.194,17.959,17.194,17.813,71807,0
2016-09-22,17.833,18.064,17.833,17.919,74960,0
2016-09-23,17.853,17.863,17.155,17.608,46395,0
2016-09-26,17.608,17.688,17.405,17.415,17989,0
2016-09-27,17.319,17.503,17.29,17.464,27434,0
2016-09-28,17.396,17.823,17.396,17.764,41212,0
2016-09-29,17.793,17.813,17.319,17.339,22598,0
2016-09-30,17.474,18.104,17.29,17.998,43331,0
2016-10-03,17.744,18.502,17.744,18.482,53561,0
2016-10-04,18.502,18.874,18.19,18.347,48310,0
2016-10-05,18.452,19.218,18.452,19.034,45858,0
2016-10-06,19.063,19.363,18.976,19.315,72250,0
2016-10-07,19.296,19.392,18.724,19.141,70459,0
2016-10-10,19.257,19.635,19.257,19.354,70735,0
2016-10-11,19.383,19.383,18.802,18.947,56143,0
2016-10-12,18.869,19.189,18.792,19.034,49899,0
2016-10-13,18.966,19.422,18.627,19.373,75346,0
2016-10-14,19.576,19.839,19.315,19.635,96629,0
2016-10-17,19.626,19.674,19.383,19.432,57903,0
2016-10-18,19.721,20.547,19.432,19.674,96945,0
2016-10-19,19.82,19.82,18.85,19.576,59368,0
2016-10-20,19.721,19.77,19.334,19.383,53908,0
2016-10-21,19.383,19.915,19.141,19.82,45159,0
2016-10-24,19.77,20.304,19.432,19.721,60371,0
2016-10-25,19.868,19.868,16.911,17.155,168578,0
2016-10-26,16.864,18.124,16.864,17.541,103151,0
2016-10-27,17.493,17.493,17.056,17.056,85173,0
2016-10-28,17.155,17.493,16.96,16.96,80629,0
2016-10-31,17.348,17.929,17.056,17.929,96754,0
2016-11-01,17.978,17.978,17.155,17.541,82254,0
2016-11-02,17.864,17.962,17.523,17.619,89732,0
2016-11-03,17.766,18.058,17.523,17.717,70962,0
2016-11-04,17.864,18.158,17.619,17.669,53163,0
2016-11-07,17.962,18.108,17.669,17.669,73745,0
2016-11-08,17.766,18.303,16.954,18.205,35887,0
2016-11-09,17.912,19.181,17.912,19.133,79209,0
2016-11-10,19.328,20.207,19.133,20.06,85878,0
2016-11-11,20.06,21.231,19.913,21.183,113151,0
2016-11-14,21.036,21.573,20.109,20.304,106920,0
2016-11-15,19.963,20.793,19.328,20.304,62419,0
2016-11-16,20.157,20.793,20.157,20.597,82748,0
2016-11-17,20.597,21.001,20.011,20.597,61806,0
2016-11-18,20.402,20.743,20.402,20.524,59080,0
2016-11-21,20.695,20.793,20.353,20.597,108981,0
2016-11-22,20.645,20.768,20.45,20.549,134075,0
2016-11-23,20.645,20.793,20.402,20.499,140947,0
2016-11-25,20.549,20.743,20.45,20.743,49264,0
2016-11-28,20.841,20.939,20.499,20.743,124172,0
2016-11-29,20.499,20.841,20.499,20.549,60354,0
2016-11-30,20.793,20.793,20.45,20.695,108320,0
2016-12-01,20.645,20.988,20.549,20.793,80474,0
2016-12-02,20.793,20.939,20.695,20.793,26629,0
2016-12-05,20.841,21.231,20.841,21.231,53530,0
2016-12-06,21.426,21.963,21.036,21.915,102776,0
2016-12-07,21.915,22.208,21.671,22.11,65815,0
2016-12-08,22.257,23.33,22.11,23.33,87269,0
2016-12-09,23.574,23.867,22.988,23.427,107759,0
2016-12-12,23.33,23.673,23.134,23.33,88014,0
2016-12-13,23.526,23.769,23.184,23.427,85419,0
2016-12-14,23.427,23.427,22.892,23.134,45865,0
2016-12-15,23.281,23.769,23.063,23.673,66867,0
2016-12-16,23.673,24.063,23.33,23.867,278140,0
2016-12-19,24.063,24.21,23.33,23.574,90486,0
2016-12-20,23.867,24.11,23.623,23.721,77864,0
2016-12-21,23.673,23.964,23.184,23.33,62979,0
2016-12-22,23.477,23.526,23.184,23.33,28305,0
2016-12-23,23.33,23.574,23.155,23.38,29108,0
2016-12-27,23.134,23.769,23.134,23.281,47130,0
2016-12-28,23.33,23.721,23.281,23.721,73778,0
2016-12-29,23.721,24.404,23.574,23.915,59382,0
2016-12-30,23.915,23.915,23.477,23.574,44724,0
2017-01-03,23.867,23.867,23.234,23.623,50508,0
2017-01-04,23.818,24.306,23.721,24.16,73910,0
2017-01-05,24.16,24.16,23.209,23.281,35071,0
2017-01-06,23.281,23.38,22.647,22.696,45647,0
2017-01-09,22.597,22.647,22.11,22.158,55352,0
2017-01-10,22.158,22.892,22.158,22.647,53857,0
2017-01-11,22.696,23.38,22.549,23.33,72763,0
2017-01-12,23.234,23.281,22.696,22.744,76209,0
2017-01-13,22.842,22.988,22.451,22.647,106774,0
2017-01-17,22.597,22.597,22.208,22.208,43729,0
2017-01-18,22.257,23.184,21.963,22.158,66636,0
2017-01-19,22.257,22.257,21.671,21.817,56343,0
2017-01-20,21.769,22.305,21.769,21.915,78012,0
2017-01-23,21.72,21.755,21.475,21.525,35106,0
2017-01-24,21.475,22.451,21.475,22.305,57552,0
2017-01-25,22.597,22.842,22.451,22.549,61904,0
2017-01-26,22.501,22.597,22.158,22.158,20628,0
2017-01-27,22.305,22.305,21.72,21.866,20188,0
2017-01-30,21.621,21.621,21.231,21.379,32825,0
2017-01-31,21.379,22.012,21.183,21.817,56623,0
2017-02-01,21.993,22.24,21.699,21.896,40932,0
2017-02-02,21.846,22.19,21.356,21.503,24271,0
2017-02-03,21.797,21.945,21.601,21.945,30655,0
2017-02-06,21.846,22.19,21.306,21.453,29468,0
2017-02-07,21.503,21.601,21.111,21.111,47681,0
2017-02-08,20.964,20.964,20.57,20.816,76839,0
2017-02-09,20.816,21.503,20.767,21.453,86297,0
2017-02-10,21.453,21.65,21.453,21.601,27587,0
2017-02-13,21.797,21.846,21.601,21.65,25317,0
2017-02-14,21.749,21.749,21.503,21.601,29510,0
2017-02-15,21.453,21.846,21.356,21.749,64700,0
2017-02-16,21.797,21.945,21.263,21.503,49226,0
2017-02-17,21.306,21.65,21.258,21.405,81115,0
2017-02-21,21.405,21.749,21.306,21.601,69394,0
2017-02-22,21.503,21.749,21.258,21.453,23895,0
2017-02-23,21.503,21.503,20.864,20.864,40934,0
2017-02-24,20.62,21.258,20.62,21.061,70806,0
2017-02-27,21.061,21.208,20.717,21.061,99272,0
2017-02-28,22.926,24.286,22.093,24.007,234144,0
2017-03-01,24.448,24.793,24.007,24.056,98018,0
2017-03-02,24.056,24.301,23.908,24.251,62801,0
2017-03-03,24.104,24.399,23.908,24.251,106048,0
2017-03-06,24.251,24.351,23.86,23.908,59022,0
2017-03-07,24.007,24.339,23.86,24.007,50430,0
2017-03-08,24.056,24.251,23.86,23.957,52158,0
2017-03-09,23.908,24.251,23.811,23.86,81395,0
2017-03-10,24.104,24.204,23.712,23.761,68311,0
2017-03-13,23.933,24.301,23.614,24.104,68859,0
2017-03-14,23.908,24.056,23.712,23.908,39767,0
2017-03-15,24.007,24.989,24.007,24.841,179358,0
2017-03-16,24.89,25.823,24.89,25.774,91822,0
2017-03-17,25.577,25.725,25.186,25.577,144696,0
2017-03-20,25.529,25.652,25.233,25.381,69174,0
2017-03-21,25.48,25.97,24.94,25.087,93230,0
2017-03-22,24.94,25.283,24.793,24.989,130831,0
2017-03-23,25.087,25.774,24.94,25.381,136144,0
2017-03-24,25.381,25.577,24.89,25.038,68351,0
2017-03-27,25.087,25.43,24.204,25.381,63049,0
2017-03-28,25.283,25.381,24.841,25.136,46564,0
2017-03-29,25.038,25.087,24.448,24.743,93151,0
2017-03-30,24.743,25.381,24.596,25.186,84759,0
2017-03-31,25.283,26.02,24.94,25.872,106745,0
2017-04-03,25.725,26.02,24.743,25.186,199422,0
2017-04-04,25.186,25.97,25.038,25.381,201589,0
2017-04-05,25.48,25.774,24.94,25.038,118704,0
2017-04-06,25.136,25.136,24.448,24.669,134325,0
2017-04-07,24.596,25.038,24.547,24.596,87430,0
2017-04-10,24.793,25.48,24.743,25.283,110447,0
2017-04-11,25.087,25.43,24.94,25.186,59752,0
2017-04-12,25.381,25.48,24.89,25.233,70244,0
2017-04-13,25.283,25.283,24.645,24.89,66055,0
2017-04-17,24.94,25.283,24.694,25.233,76798,0
2017-04-18,25.233,25.283,24.89,25.136,92088,0
2017-04-19,25.186,25.97,25.136,25.725,84194,0
2017-04-20,25.774,26.412,25.725,26.167,84964,0
2017-04-21,26.118,26.216,25.627,25.676,83487,0
2017-04-24,26.265,26.609,25.774,26.265,175981,0
2017-04-25,24.251,25.233,21.453,21.65,628003,0
2017-04-26,21.601,21.601,20.864,21.061,255807,0
2017-04-27,21.061,21.381,20.864,21.356,176700,0
2017-04-28,21.453,21.668,20.914,21.111,184806,0
2017-05-01,21.356,21.601,20.717,21.405,157437,0
2017-05-02,21.405,21.65,21.134,21.208,143629,0
2017-05-03,21.139,21.633,19.658,21.535,149138,0
2017-05-04,21.633,21.781,20.399,21.387,201274,0
2017-05-05,21.583,21.583,21.09,21.387,212605,0
2017-05-08,21.189,21.683,20.892,21.287,258663,0
2017-05-09,21.337,21.583,21.139,21.435,126108,0
2017-05-10,21.435,21.633,21.337,21.387,110638,0
2017-05-11,21.287,21.435,21.189,21.287,91805,0
2017-05-12,21.238,21.238,20.843,21.09,71202,0
2017-05-15,21.04,22.275,21.04,22.226,218829,0
2017-05-16,22.325,22.523,21.435,21.583,137389,0
2017-05-17,21.387,21.435,21.09,21.139,106471,0
2017-05-18,21.04,21.435,21.04,21.287,82217,0
2017-05-19,21.287,21.535,21.04,21.535,92330,0
2017-05-22,21.583,21.831,21.485,21.732,129926,0
2017-05-23,21.88,22.028,21.683,21.93,91340,0
2017-05-24,21.978,22.621,21.93,22.127,124297,0
2017-05-25,22.226,22.374,21.781,22.028,87792,0
2017-05-26,21.88,22.275,21.88,21.978,59815,0
2017-05-30,21.88,21.93,21.139,21.189,144247,0
2017-05-31,21.189,21.435,20.991,21.287,123459,0
2017-06-01,21.387,21.88,21.287,21.757,86766,0
2017-06-02,21.781,22.226,21.781,22.152,132389,0
2017-06-05,22.078,22.176,21.387,21.387,47668,0
2017-06-06,21.287,21.535,20.991,21.238,52927,0
2017-06-07,21.238,21.88,21.09,21.312,51497,0
2017-06-08,21.287,22.078,21.287,21.978,39586,0
2017-06-09,22.028,22.374,21.732,21.831,165090,0
2017-06-12,21.781,22.523,21.435,21.633,85317,0
2017-06-13,21.535,22.275,21.535,21.88,45551,0
2017-06-14,21.88,21.88,21.337,21.535,54307,0
2017-06-15,21.287,21.633,21.287,21.435,46875,0
2017-06-16,21.189,21.781,21.139,21.485,94283,0
2017-06-19,21.387,22.078,21.387,21.93,42104,0
2017-06-20,21.88,22.127,21.683,21.978,50260,0
2017-06-21,22.028,22.275,21.831,21.978,50144,0
2017-06-22,22.028,22.275,21.93,21.978,43723,0
2017-06-23,22.028,22.226,21.831,22.028,83578,0
2017-06-26,22.028,22.226,21.781,21.831,30617,0
2017-06-27,21.781,21.978,21.485,21.583,31802,0
2017-06-28,21.683,22.226,21.387,22.226,95114,0
2017-06-29,22.176,22.176,21.435,21.781,42880,0
2017-06-30,21.732,22.028,21.387,21.485,64261,0
2017-07-03,21.583,21.633,21.387,21.485,25040,0
2017-07-05,21.435,21.633,21.09,21.435,45528,0
2017-07-06,21.139,21.93,20.991,21.09,66631,0
2017-07-07,20.991,22.275,20.695,22.176,56488,0
2017-07-10,21.93,22.226,21.485,21.683,41913,0
2017-07-11,21.732,21.732,21.139,21.583,108642,0
2017-07-12,21.683,22.325,21.535,21.535,82709,0
2017-07-13,21.485,21.831,21.238,21.806,54837,0
2017-07-14,21.633,22.078,21.633,21.93,86573,0
2017-07-17,21.831,22.226,21.535,22.176,72956,0
2017-07-18,21.978,22.127,21.732,22.028,45474,0
2017-07-19,22.028,22.275,21.88,22.127,41494,0
2017-07-20,22.078,22.325,21.93,22.127,25261,0
2017-07-21,22.325,22.325,21.93,21.978,40381,0
2017-07-24,22.028,22.325,21.732,21.93,81514,0
2017-07-25,21.139,21.139,18.003,19.658,452504,0
2017-07-26,19.658,19.658,18.571,18.62,228779,0
2017-07-27,18.62,18.67,18.127,18.225,152516,0
2017-07-28,18.175,18.472,18.027,18.225,134594,0
2017-07-31,18.225,18.225,17.83,17.879,190951,0
2017-08-01,17.978,18.472,17.707,18.373,112421,0
2017-08-02,18.403,18.801,18.403,18.652,114600,0
2017-08-03,18.702,19.149,18.652,18.851,126081,0
2017-08-04,18.851,18.95,18.304,18.353,85456,0
2017-08-07,18.353,18.528,17.856,17.956,122519,0
2017-08-08,17.956,18.901,17.806,18.602,107044,0
2017-08-09,18.552,19.249,18.254,18.95,123906,0
2017-08-10,18.801,18.851,17.856,18.453,176240,0
2017-08-11,18.453,18.702,17.856,18.204,182218,0
2017-08-14,18.254,18.801,18.254,18.552,67620,0
2017-08-15,18.602,18.652,18.155,18.254,122331,0
2017-08-16,18.304,18.304,17.856,18.055,125798,0
2017-08-17,18.055,18.254,17.906,17.956,87893,0
2017-08-18,17.806,18.204,17.806,18.204,67486,0
2017-08-21,18.055,18.254,18.045,18.155,55296,0
2017-08-22,18.254,18.353,18.005,18.105,81499,0
2017-08-23,17.956,18.155,17.956,17.98,48314,0
2017-08-24,18.055,18.155,18.005,18.08,42733,0
2017-08-25,18.204,18.254,17.956,18.105,79796,0
2017-08-28,18.204,18.425,18.005,18.055,65941,0
2017-08-29,18.005,18.353,18.005,18.005,109297,0
2017-08-30,18.005,18.204,17.931,17.956,83112,0
2017-08-31,18.055,18.254,18.055,18.155,75134,0
2017-09-01,18.204,18.353,18.055,18.204,74670,0
2017-09-05,18.204,18.254,17.856,17.856,47975,0
2017-09-06,17.856,18.105,17.856,17.956,53617,0
2017-09-07,17.956,18.055,17.806,17.906,74336,0
2017-09-08,17.956,18.254,17.856,18.055,65761,0
2017-09-11,18.055,18.652,18.055,18.552,131787,0
2017-09-12,18.751,18.751,18.353,18.403,50046,0
2017-09-13,18.503,18.851,18.304,18.801,87933,0
2017-09-14,18.702,18.801,18.353,18.652,140339,0
2017-09-15,18.702,19.05,18.503,19,168353,0
2017-09-18,19,19.006,18.453,18.652,93451,0
2017-09-19,18.652,18.901,18.503,18.751,54849,0
2017-09-20,18.801,19.199,18.602,19.1,68515,0
2017-09-21,19.149,19.149,18.851,18.901,59347,0
2017-09-22,18.95,19.696,18.901,19.398,53217,0
2017-09-25,19.448,20.244,19.448,19.696,112555,0
2017-09-26,19.746,20.194,19.696,20.144,61714,0
2017-09-27,20.194,20.641,19.796,20.492,81534,0
2017-09-28,20.542,21.089,20.393,20.641,109506,0
2017-09-29,20.641,21.189,20.641,20.99,87281,0
2017-10-02,21.039,21.686,20.89,21.636,47286,0
2017-10-03,21.636,21.736,21.338,21.537,84588,0
2017-10-04,21.586,21.686,21.089,21.388,82976,0
2017-10-05,21.437,21.835,21.363,21.586,60796,0
2017-10-06,21.338,21.885,21.338,21.636,74033,0
2017-10-09,21.736,21.81,21.164,21.263,62336,0
2017-10-10,21.288,21.686,20.592,21.388,77924,0
2017-10-11,21.437,21.611,20.791,20.94,104617,0
2017-10-12,20.791,21.089,20.641,20.84,69243,0
2017-10-13,20.89,21.189,20.84,20.94,49291,0
2017-10-16,20.94,21.039,20.442,20.94,50382,0
2017-10-17,20.99,21.039,20.592,20.691,34100,0
2017-10-18,20.741,21.189,20.741,21.039,47304,0
2017-10-19,20.89,20.99,20.641,20.641,70113,0
2017-10-20,20.84,21.139,20.791,20.94,139608,0
2017-10-23,20.99,21.238,20.442,20.641,77079,0
2017-10-24,20.691,21.437,20.691,21.189,45186,0
2017-10-25,21.139,21.537,20.94,21.288,45343,0
2017-10-26,21.388,21.736,21.238,21.338,41766,0
2017-10-27,22.382,25.367,22.333,24.621,212736,0
2017-10-30,24.969,25.068,22.673,24.272,98962,0
2017-10-31,24.422,25.814,24.322,24.72,215311,0
2017-11-01,24.67,24.72,23.178,24.72,122262,0
2017-11-02,24.8,25.1,24.3,24.6,119291,0
2017-11-03,24.6,24.9,24.4,24.8,104585,0
2017-11-06,24.8,25.15,24.45,24.45,84994,0
2017-11-07,24.4,24.925,23.8,23.8,116664,0
2017-11-08,23.65,23.8,23.3,23.55,139415,0
2017-11-09,23.45,24.1,23.25,23.9,104362,0
2017-11-10,23.85,24.1,23.55,23.9,138330,0
