Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.248,17.216,16.248,17.042,99810,0
2005-02-28,16.909,16.926,16.346,16.398,65177,0
2005-03-01,16.398,16.496,16.231,16.364,61089,0
2005-03-02,16.328,16.909,16.284,16.576,44853,0
2005-03-03,16.752,16.761,16.406,16.608,91634,0
2005-03-04,16.734,17.437,16.576,17.437,154426,0
2005-03-07,17.437,17.437,16.909,17.042,98332,0
2005-03-08,17.023,17.07,16.795,16.873,45194,0
2005-03-09,16.909,16.918,16.576,16.787,62792,0
2005-03-10,16.839,16.864,16.688,16.734,48144,0
2005-03-11,16.777,16.777,16.293,16.328,77665,0
2005-03-14,16.293,16.6,16.293,16.406,76077,0
2005-03-15,16.383,16.734,16.383,16.383,38378,0
2005-03-16,16.337,16.487,15.987,16.029,43715,0
2005-03-17,16.055,16.302,16.055,16.116,24073,0
2005-03-18,16.214,16.214,15.57,16.037,139435,0
2005-03-21,16.072,16.142,15.852,15.852,56999,0
2005-03-22,15.766,16.558,15.748,16.116,50415,0
2005-03-23,16.337,17.042,16.302,16.558,260819,0
2005-03-24,16.688,16.952,16.576,16.814,125471,0
2005-03-28,16.734,16.777,16.383,16.567,115931,0
2005-03-29,16.672,16.715,16.513,16.608,89475,0
2005-03-30,16.513,16.715,16.107,16.311,121608,0
2005-03-31,16.214,16.398,15.774,16.293,75508,0
2005-04-01,16.46,16.46,15.438,15.79,208131,0
2005-04-04,15.712,16.055,15.675,15.987,51100,0
2005-04-05,16.029,16.064,15.535,15.941,59386,0
2005-04-06,15.987,16.055,15.931,16.004,19417,0
2005-04-07,16.029,16.088,15.914,16.004,24640,0
2005-04-08,16.004,16.037,15.588,15.658,82777,0
2005-04-11,15.597,15.597,14.903,15.193,77210,0
2005-04-12,15.15,15.544,15.058,15.499,345072,0
2005-04-13,15.499,15.65,15.43,15.563,44512,0
2005-04-14,15.616,15.852,15.262,15.323,53595,0
2005-04-15,15.323,15.526,15.202,15.323,52117,0
2005-04-18,15.234,15.466,15.05,15.438,114005,0
2005-04-19,15.499,15.852,15.323,15.49,81528,0
2005-04-20,15.499,15.535,15.28,15.332,47010,0
2005-04-21,15.553,15.781,15.253,15.748,71080,0
2005-04-22,15.616,15.65,14.18,14.793,148295,0
2005-04-25,14.83,14.973,14.531,14.954,50870,0
2005-04-26,14.997,15.234,14.591,14.769,234362,0
2005-04-27,14.682,14.936,14.424,14.743,43262,0
2005-04-28,14.62,14.638,14.284,14.284,31451,0
2005-04-29,14.268,14.284,13.926,14.154,48712,0
2005-05-02,14.223,14.487,14.197,14.469,50641,0
2005-05-03,14.514,14.973,14.514,14.936,51667,0
2005-05-04,14.839,15.411,14.743,15.332,43829,0
2005-05-05,15.368,15.588,14.839,15.006,37921,0
2005-05-06,15.15,15.526,15.032,15.438,36220,0
2005-05-09,15.411,15.475,15.015,15.438,36451,0
2005-05-10,15.193,15.323,15.058,15.234,81074,0
2005-05-11,15.271,15.271,14.812,14.884,56999,0
2005-05-12,14.91,14.92,14.036,14.054,62677,0
2005-05-13,14.204,14.505,13.879,14.197,123539,0
2005-05-16,14.284,14.303,13.422,14.073,145453,0
2005-05-17,14.002,14.398,13.916,14.32,54841,0
2005-05-18,14.407,15.183,14.407,15.015,32245,0
2005-05-19,14.973,15.262,14.839,15.058,50303,0
2005-05-20,15.105,15.28,14.884,15.131,32587,0
2005-05-23,15.193,15.368,14.929,14.929,104123,0
2005-05-24,14.839,14.997,14.62,14.793,22595,0
2005-05-25,14.743,15.411,14.62,15.058,41215,0
2005-05-26,15.041,15.323,14.929,15.076,39855,0
2005-05-27,15.183,15.386,15.183,15.211,15331,0
2005-05-31,15.219,15.323,14.849,14.849,27251,0
2005-06-01,14.849,15.634,14.849,15.35,59724,0
2005-06-02,15.852,16.513,15.807,16.293,181449,0
2005-06-03,16.205,17.005,16.205,16.645,135235,0
2005-06-06,16.548,16.734,16.248,16.383,87431,0
2005-06-07,16.328,16.864,16.267,16.734,83344,0
2005-06-08,16.734,16.734,16.205,16.32,46440,0
2005-06-09,15.914,16.373,15.684,16.293,78690,0
2005-06-10,16.337,16.383,16.072,16.302,23279,0
2005-06-13,16.258,16.424,15.95,16.275,35768,0
2005-06-14,16.248,16.645,16.116,16.645,51779,0
2005-06-15,16.68,16.823,16.53,16.814,55635,0
2005-06-16,16.926,17.29,16.864,17.207,86752,0
2005-06-17,17.29,17.348,16.839,17.089,96856,0
2005-06-20,17.096,17.163,16.672,16.734,288752,0
2005-06-21,16.777,16.839,16.654,16.823,34630,0
2005-06-22,16.882,16.9,16.777,16.873,63133,0
2005-06-23,16.831,16.831,16.293,16.337,75852,0
2005-06-24,16.267,16.337,15.634,15.634,153969,0
2005-06-27,15.721,16.645,15.642,16.452,187240,0
2005-06-28,16.433,16.777,16.383,16.59,145228,0
2005-06-29,16.636,16.68,16.47,16.68,230616,0
2005-06-30,16.831,16.882,16.487,16.626,61880,0
2005-07-01,16.626,16.9,16.608,16.814,75397,0
2005-07-05,16.725,16.909,16.672,16.864,111164,0
2005-07-06,16.891,16.909,16.672,16.855,86070,0
2005-07-07,16.504,16.6,16.398,16.567,58705,0
2005-07-08,16.576,16.952,16.567,16.744,106509,0
2005-07-11,16.823,16.855,15.625,16.795,195074,0
2005-07-12,16.734,16.768,16.293,16.654,57230,0
2005-07-13,16.734,16.734,16.275,16.302,50075,0
2005-07-14,16.383,16.383,15.807,16.029,65177,0
2005-07-15,15.852,15.969,15.234,15.924,107643,0
2005-07-18,15.878,15.969,15.675,15.816,40765,0
2005-07-19,16.196,16.424,16.029,16.337,37126,0
2005-07-20,16.293,16.645,16.088,16.539,49963,0
2005-07-21,16.539,16.645,16.293,16.53,57682,0
2005-07-22,16.53,16.909,16.311,16.855,101171,0
2005-07-25,16.864,17.163,16.734,16.891,104461,0
2005-07-26,16.855,16.909,16.53,16.864,84481,0
2005-07-27,16.805,16.918,16.707,16.918,119224,0
2005-07-28,17.005,17.145,16.882,17.07,139323,0
2005-07-29,17.154,17.263,16.952,17.014,62224,0
2005-08-01,17.061,17.526,17.005,17.526,75283,0
2005-08-02,17.57,17.587,17.129,17.526,68469,0
2005-08-03,17.482,17.612,17.437,17.482,43715,0
2005-08-04,17.508,17.553,17.216,17.41,131944,0
2005-08-05,17.263,17.316,16.415,16.734,76757,0
2005-08-08,16.805,16.839,16.734,16.761,56775,0
2005-08-09,16.864,16.961,16.59,16.777,72218,0
2005-08-10,16.864,17.163,16.558,16.814,45194,0
2005-08-11,16.847,16.935,16.196,16.6,79256,0
2005-08-12,16.6,16.6,15.995,16.178,57791,0
2005-08-15,16.16,16.424,16.16,16.328,95946,0
2005-08-16,16.302,16.47,16.205,16.284,39970,0
2005-08-17,16.284,16.424,16.258,16.275,27930,0
2005-08-18,16.275,16.513,16.223,16.346,49167,0
2005-08-19,16.302,16.398,16.293,16.364,18734,0
2005-08-22,16.513,16.53,16.248,16.415,67785,0
2005-08-23,16.383,16.398,16.214,16.364,45760,0
2005-08-24,16.364,16.654,16.32,16.487,214265,0
2005-08-25,16.487,16.734,16.415,16.576,74937,0
2005-08-26,16.53,16.53,16.248,16.275,42808,0
2005-08-29,16.275,16.346,16.168,16.346,19757,0
2005-08-30,16.346,16.346,16.16,16.267,44172,0
2005-08-31,16.302,17.172,16.223,17.163,108666,0
2005-09-01,17.254,17.254,16.293,16.364,69945,0
2005-09-02,16.452,16.521,16.116,16.168,74262,0
2005-09-06,16.248,16.645,16.214,16.567,75508,0
2005-09-07,16.539,16.795,16.442,16.795,103896,0
2005-09-08,17.57,17.949,16.864,17.666,273988,0
2005-09-09,17.658,17.739,17.455,17.508,101512,0
2005-09-12,17.482,17.702,17.358,17.508,129671,0
2005-09-13,17.437,17.878,17.263,17.711,145112,0
2005-09-14,17.904,17.922,17.172,17.216,162599,0
2005-09-15,17.263,17.41,17.181,17.263,140910,0
2005-09-16,17.393,17.517,17.271,17.341,197799,0
2005-09-19,17.366,17.385,16.952,16.996,64042,0
2005-09-20,17.042,17.089,16.442,16.478,88227,0
2005-09-21,16.346,16.383,15.675,15.675,143068,0
2005-09-22,15.766,15.941,15.57,15.887,82777,0
2005-09-23,15.86,16.021,15.721,16.021,26909,0
2005-09-26,16.064,16.116,15.824,16.055,54732,0
2005-09-27,16.097,16.214,15.774,16.205,68469,0
2005-09-28,16.248,16.293,15.987,16.168,51779,0
2005-09-29,16.231,16.231,15.852,16.205,52117,0
2005-09-30,16.16,16.504,16.08,16.487,29067,0
2005-10-03,16.398,16.513,15.834,15.941,184291,0
2005-10-04,15.941,16.055,15.616,15.693,148750,0
2005-10-05,15.553,15.658,15.341,15.411,99239,0
2005-10-06,15.28,15.797,15.28,15.666,244239,0
2005-10-07,15.807,15.959,15.58,15.588,74146,0
2005-10-10,16.424,16.424,15.544,15.65,112975,0
2005-10-11,15.65,15.65,15.067,15.086,81643,0
2005-10-12,15.058,15.219,14.62,15.006,114569,0
2005-10-13,15.032,15.289,14.849,15.105,59840,0
2005-10-14,15.28,15.306,14.839,15.219,69834,0
2005-10-17,15.253,15.49,14.61,15.058,79936,0
2005-10-18,15.123,15.368,14.75,14.75,277056,0
2005-10-19,14.75,15.323,14.523,15.225,126489,0
2005-10-20,15.157,15.323,14.973,15.123,56204,0
2005-10-21,15.157,15.234,15.095,15.157,68696,0
2005-10-24,15.193,15.642,15.157,15.563,96178,0
2005-10-25,15.457,15.544,15.183,15.377,57912,0
2005-10-26,15.377,15.499,15.183,15.315,83913,0
2005-10-27,15.225,15.234,14.929,14.973,58705,0
2005-10-28,14.973,15.323,14.936,15.271,36335,0
2005-10-31,15.323,15.757,15.323,15.438,69945,0
2005-11-01,15.438,15.438,14.982,15.377,221418,0
2005-11-02,15.323,15.588,15.225,15.544,118885,0
2005-11-03,15.616,15.658,15.332,15.499,166459,0
2005-11-04,15.526,15.634,15.421,15.535,123087,0
2005-11-07,15.588,15.588,15.394,15.421,62906,0
2005-11-08,15.368,15.448,15.323,15.35,79825,0
2005-11-09,15.394,15.394,15.262,15.28,131260,0
2005-11-10,15.306,15.359,15.219,15.323,371754,0
2005-11-11,15.323,15.359,15.105,15.297,122858,0
2005-11-14,15.341,15.931,15.323,15.914,138868,0
2005-11-15,15.878,15.878,15.675,15.766,55412,0
2005-11-16,15.712,15.816,15.499,15.748,68243,0
2005-11-17,15.739,15.941,15.712,15.931,64724,0
2005-11-18,16.064,16.064,15.634,15.79,62566,0
2005-11-21,15.766,15.834,15.535,15.766,53937,0
2005-11-22,15.852,16.116,15.781,16.037,71307,0
2005-11-23,16.013,16.442,15.987,16.302,48371,0
2005-11-25,16.337,16.346,16.055,16.16,14079,0
2005-11-28,16.248,16.311,15.897,15.897,52460,0
2005-11-29,15.987,16.205,15.897,15.924,37811,0
2005-11-30,15.897,16.53,15.897,16.248,103670,0
2005-12-01,16.6,16.752,16.16,16.688,199501,0
2005-12-02,16.558,16.823,16.47,16.814,148406,0
2005-12-05,16.752,16.864,16.6,16.805,105144,0
2005-12-06,16.864,17.129,16.777,16.961,100376,0
2005-12-07,16.961,17.033,16.814,16.9,115364,0
2005-12-08,16.989,17.005,16.864,16.971,69718,0
2005-12-09,16.971,17.023,16.567,16.672,145228,0
2005-12-12,16.662,16.688,16.406,16.487,100035,0
2005-12-13,16.496,16.496,16.004,16.097,144432,0
2005-12-14,16.187,16.293,16.013,16.214,132849,0
2005-12-15,16.029,16.187,15.887,15.978,205973,0
2005-12-16,15.978,16.046,15.739,15.959,225163,0
2005-12-19,15.499,16.037,15.499,15.824,115250,0
2005-12-20,15.824,15.897,15.739,15.739,52802,0
2005-12-21,15.774,16.021,15.766,15.995,60520,0
2005-12-22,16.055,16.178,15.897,15.897,37356,0
2005-12-23,15.905,16.116,15.897,15.987,39060,0
2005-12-27,16.013,16.558,15.987,15.987,98332,0
2005-12-28,16.072,16.267,16.037,16.088,42919,0
2005-12-29,16.08,16.504,16.072,16.196,55298,0
2005-12-30,16.116,16.267,15.941,16.116,64270,0
2006-01-03,16.205,16.777,16.046,16.725,120814,0
2006-01-04,16.698,16.768,16.383,16.608,71647,0
2006-01-05,16.645,16.831,16.636,16.761,54956,0
2006-01-06,17.236,17.236,16.328,16.761,66085,0
2006-01-09,16.672,16.855,16.504,16.6,61089,0
2006-01-10,16.558,16.672,16.364,16.626,40080,0
2006-01-11,16.626,16.636,15.95,16.072,70514,0
2006-01-12,16.055,16.47,16.055,16.284,38835,0
2006-01-13,16.248,16.337,16.116,16.328,30203,0
2006-01-17,16.373,16.47,16.152,16.196,168275,0
2006-01-18,16.16,16.248,15.852,16.133,85386,0
2006-01-19,16.214,16.406,15.924,16.337,76757,0
2006-01-20,16.452,16.452,15.987,16.088,34971,0
2006-01-23,16.178,16.302,16.046,16.152,33156,0
2006-01-24,16.205,16.504,16.205,16.487,43262,0
2006-01-25,16.558,16.6,16.424,16.442,45987,0
2006-01-26,16.513,16.662,16.293,16.654,46667,0
2006-01-27,16.6,17.07,16.6,16.989,48371,0
2006-01-30,16.996,17.042,16.47,16.478,41672,0
2006-01-31,16.424,16.707,16.346,16.636,131260,0
2006-02-01,16.645,17.341,16.59,17.263,168275,0
2006-02-02,17.348,17.393,17.226,17.28,174183,0
2006-02-03,17.366,17.366,17.005,17.19,270809,0
2006-02-06,17.41,17.766,17.325,17.612,228800,0
2006-02-07,17.702,17.807,17.536,17.536,161353,0
2006-02-08,17.57,17.824,17.526,17.692,107415,0
2006-02-09,17.816,18.125,17.739,17.922,118771,0
2006-02-10,17.967,17.967,17.702,17.807,73692,0
2006-02-13,17.824,18,17.604,17.631,71876,0
2006-02-14,17.683,17.774,17.482,17.702,100715,0
2006-02-15,17.658,18.76,17.612,18.574,216762,0
2006-02-16,18.574,19.701,18.539,19.55,275806,0
2006-02-17,19.727,19.727,19.201,19.513,120134,0
2006-02-21,19.5,19.993,19.466,19.903,196894,0
2006-02-22,20.069,20.115,19.374,19.374,171345,0
2006-02-23,19.374,19.631,19.155,19.305,184059,0
2006-02-24,19.305,19.374,19.155,19.328,59954,0
2006-02-27,19.41,19.587,19.322,19.429,103102,0
2006-02-28,19.438,19.466,19.11,19.201,121721,0
2006-03-01,19.261,19.419,19.236,19.365,53365,0
2006-03-02,19.365,19.365,18.979,19.209,66428,0
2006-03-03,19.209,19.374,19.056,19.313,188596,0
2006-03-06,19.313,19.374,18.937,19.022,230729,0
2006-03-07,19.101,19.101,18.213,18.371,64724,0
2006-03-08,18.371,18.425,17.666,17.666,133531,0
2006-03-09,17.702,17.73,17.393,17.446,190875,0
2006-03-10,17.492,18,17.348,17.976,151926,0
2006-03-13,18.144,18.299,17.621,17.676,86070,0
2006-03-14,17.631,18.362,17.482,18.125,68012,0
2006-03-15,18.335,18.335,18.018,18.125,77210,0
2006-03-16,18.061,18.326,18.061,18.228,41558,0
2006-03-17,18.317,18.6,18.204,18.539,197230,0
2006-03-20,18.443,18.618,18.317,18.487,58475,0
2006-03-21,18.618,18.618,18.317,18.326,58022,0
2006-03-22,18.408,18.487,18.188,18.469,54279,0
2006-03-23,18.469,18.487,18.317,18.362,54504,0
2006-03-24,18.408,18.652,18.352,18.497,46667,0
2006-03-27,18.497,18.497,18.246,18.317,54279,0
2006-03-28,18.362,18.478,18.061,18.317,81867,0
2006-03-29,18.425,19.253,18.399,19.209,126037,0
2006-03-30,19.182,19.374,19.11,19.374,275351,0
2006-03-31,20.033,20.407,19.949,20.327,646309,0
2006-04-03,20.766,21.286,20.492,21.286,411496,0
2006-04-04,21.314,21.816,21.155,21.717,344392,0
2006-04-05,21.621,22.001,20.74,20.828,319521,0
2006-04-06,20.889,21.119,19.746,19.746,482234,0
2006-04-07,19.808,20.43,19.41,19.558,321792,0
2006-04-10,19.604,19.692,19.03,19.075,246850,0
2006-04-11,19.022,19.191,18.098,18.487,316457,0
2006-04-12,18.408,18.937,18.335,18.678,132737,0
2006-04-13,18.714,18.928,18.626,18.652,87204,0
2006-04-17,18.652,18.66,17.868,17.931,312482,0
2006-04-18,17.994,18.089,17.85,17.887,204383,0
2006-04-19,17.887,18.181,17.833,18.052,262064,0
2006-04-20,18.018,18.079,17.666,17.774,124790,0
2006-04-21,18,18,17.41,17.526,145909,0
2006-04-24,17.544,17.595,17.181,17.298,136935,0
2006-04-25,17.298,17.307,16.814,17.263,159080,0
2006-04-26,17.298,17.595,17.181,17.464,99130,0
2006-04-27,17.526,17.57,17.271,17.307,202003,0
2006-04-28,17.298,17.499,17.271,17.325,155104,0
2006-05-01,17.41,17.446,16.787,16.823,179858,0
2006-05-02,16.823,17.385,16.567,17.358,235155,0
2006-05-03,17.348,17.376,17.005,17.207,126037,0
2006-05-04,17.333,17.429,17.129,17.245,111164,0
2006-05-05,17.333,17.721,17.298,17.419,92199,0
2006-05-08,17.595,17.841,17.526,17.587,151471,0
2006-05-09,17.536,17.774,17.348,17.64,135008,0
2006-05-10,17.621,17.64,17.207,17.366,69379,0
2006-05-11,17.298,17.307,16.935,17.005,95265,0
2006-05-12,16.961,16.961,16.152,16.152,119454,0
2006-05-15,16.029,16.558,15.887,16.398,171456,0
2006-05-16,16.433,16.795,16.433,16.734,118771,0
2006-05-17,16.734,16.814,16.513,16.662,169753,0
2006-05-18,16.823,17.198,16.558,16.6,118999,0
2006-05-19,16.496,16.725,16.284,16.558,193484,0
2006-05-22,16.504,17.129,16.364,16.926,92767,0
2006-05-23,16.952,17.12,16.293,16.32,80731,0
2006-05-24,16.248,16.248,15.774,16.037,178726,0
2006-05-25,16.258,16.539,16.107,16.205,83913,0
2006-05-26,16.328,16.521,16.16,16.442,104353,0
2006-05-30,16.46,16.46,15.969,16.021,78347,0
2006-05-31,15.987,16.487,15.978,16.46,114569,0
2006-06-01,17.748,20.352,17.692,20.352,1121393,0
2006-06-02,20.302,21.523,19.903,20.987,710465,0
2006-06-05,20.987,20.987,19.779,20.23,646086,0
2006-06-06,19.816,20.168,19.684,19.903,243558,0
2006-06-07,19.816,20.177,19.269,19.338,289774,0
2006-06-08,19.277,19.816,18.714,19.296,525497,0
2006-06-09,19.328,19.727,18.752,18.891,286254,0
2006-06-12,18.891,19.048,18.415,18.742,293519,0
2006-06-13,18.188,19.004,17.931,18,320544,0
2006-06-14,18.037,18.794,18.037,18.697,208018,0
2006-06-15,19.245,20.987,19.075,20.688,508008,0
2006-06-16,20.476,20.662,20.097,20.528,638249,0
2006-06-19,21.982,21.982,20.115,20.168,273761,0
2006-06-20,20.168,20.168,19.508,19.851,232093,0
2006-06-21,19.558,19.869,19.508,19.532,225735,0
2006-06-22,19.577,19.977,19.508,19.922,137732,0
2006-06-23,19.727,19.771,19.269,19.419,104009,0
2006-06-26,19.55,19.798,19.374,19.482,113433,0
2006-06-27,19.532,19.675,18.529,18.714,149315,0
2006-06-28,18.769,18.928,18.317,18.76,142728,0
2006-06-29,18.979,19.613,18.635,19.613,232317,0
2006-06-30,19.833,20.211,19.466,20.211,280916,0
2006-07-03,19.816,19.993,19.482,19.532,109913,0
2006-07-05,19.313,19.622,18.697,19.532,157039,0
2006-07-06,19.622,20.484,19.622,20.069,311917,0
2006-07-07,19.684,20.239,19.666,19.958,179858,0
2006-07-10,20.06,20.06,19.508,19.613,107075,0
2006-07-11,19.622,20.283,19.532,20.151,218578,0
2006-07-12,20.106,20.168,19.201,19.313,224371,0
2006-07-13,19.218,19.429,18.873,18.891,111616,0
2006-07-14,18.845,18.946,18.371,18.801,147501,0
2006-07-17,18.583,19.253,18.478,19.218,187013,0
2006-07-18,19.5,19.532,19.145,19.457,354037,0
2006-07-19,19.613,20.565,19.568,20.449,157039,0
2006-07-20,20.626,20.688,19.789,19.842,188149,0
2006-07-21,19.771,19.903,19.475,19.675,254804,0
2006-07-24,19.895,20.68,19.895,20.204,215625,0
2006-07-25,19.903,20.963,19.903,20.731,349387,0
2006-07-26,20.476,20.617,20.134,20.31,144661,0
2006-07-27,20.528,20.662,19.419,19.877,147947,0
2006-07-28,20.097,20.61,19.993,20.407,107532,0
2006-07-31,20.124,20.204,19.604,19.842,144771,0
2006-08-01,19.895,20.168,19.374,19.977,141255,0
2006-08-02,20.194,20.255,19.779,19.993,173616,0
2006-08-03,19.869,20.963,19.808,20.801,132396,0
2006-08-04,21.092,21.092,20.069,20.319,103670,0
2006-08-07,20.051,20.151,19.622,19.958,81643,0
2006-08-08,20.033,20.476,19.903,20.143,138754,0
2006-08-09,20.362,20.601,19.833,19.877,91066,0
2006-08-10,19.675,19.708,19.164,19.438,94019,0
2006-08-11,19.356,19.532,18.335,19.466,137618,0
2006-08-14,19.658,20.015,19.172,19.568,78237,0
2006-08-15,19.949,20.23,19.631,20.194,69601,0
2006-08-16,20.407,20.519,19.913,20.327,107532,0
2006-08-17,20.255,20.565,20.078,20.439,119454,0
2006-08-18,20.582,20.617,20.185,20.458,57454,0
2006-08-21,20.378,20.528,20.246,20.458,135349,0
2006-08-22,20.37,20.653,20.221,20.528,98671,0
2006-08-23,20.573,20.573,19.374,19.542,99353,0
2006-08-24,19.595,19.595,18.909,19.172,110140,0
2006-08-25,19.172,19.269,18.618,18.769,107643,0
2006-08-28,18.678,19.172,18.678,19.172,75737,0
2006-08-29,19.182,19.508,18.909,19.457,115596,0
2006-08-30,19.508,19.684,19.201,19.402,128990,0
2006-08-31,19.55,20.042,19.277,19.808,275693,0
2006-09-01,19.727,20.015,19.595,19.666,152038,0
2006-09-05,19.754,20.159,19.542,19.779,197119,0
2006-09-06,19.692,19.86,19.393,19.816,311917,0
2006-09-07,18.144,20.344,18.098,19.475,648581,0
2006-09-08,19.457,20.069,19.04,19.86,332923,0
2006-09-11,19.727,19.903,19.648,19.771,182130,0
2006-09-12,19.727,20.378,19.492,20.264,206997,0
2006-09-13,20.319,20.987,20.264,20.546,283980,0
2006-09-14,20.484,20.853,20.246,20.81,119680,0
2006-09-15,21.03,21.039,20.484,20.519,201092,0
2006-09-18,20.546,20.916,20.352,20.845,132284,0
2006-09-19,20.845,21.849,20.724,21.577,466564,0
2006-09-20,21.604,22.839,21.586,22.59,342685,0
2006-09-21,22.677,22.722,21.822,22.398,238789,0
2006-09-22,22.123,22.21,21.991,22.105,143638,0
2006-09-25,22.132,22.821,22.01,22.729,187353,0
2006-09-26,22.811,22.856,22.271,22.562,196324,0
2006-09-27,22.416,22.784,22.326,22.677,193712,0
2006-09-28,22.59,22.748,22.289,22.423,105144,0
2006-09-29,22.457,22.722,22.28,22.389,295908,0
2006-10-02,22.457,22.59,22.28,22.448,145678,0
2006-10-03,22.416,22.794,22.236,22.527,288865,0
2006-10-04,22.536,23.382,22.536,23.329,356084,0
2006-10-05,23.339,23.435,22.96,23.239,306917,0
2006-10-06,23.19,23.472,22.687,22.887,229934,0
2006-10-09,22.811,23.074,22.633,22.994,171796,0
2006-10-10,23.427,23.427,22.722,22.968,217105,0
2006-10-11,22.839,22.968,22.362,22.803,126722,0
2006-10-12,22.896,23.248,22.848,23.128,122400,0
2006-10-13,23.082,23.365,22.986,23.339,69490,0
2006-10-16,23.239,23.418,23.022,23.339,143068,0
2006-10-17,23.207,23.427,22.887,23.239,85163,0
2006-10-18,23.357,23.427,23.119,23.339,110705,0
2006-10-19,23.684,23.684,22.933,22.986,135462,0
2006-10-20,23.065,23.065,22.625,22.738,101400,0
2006-10-23,22.633,23.164,22.608,23.004,150108,0
2006-10-24,22.872,23.119,22.712,23.028,93451,0
2006-10-25,22.941,23.444,22.941,23.418,80048,0
2006-10-26,23.637,24.032,23.303,24.016,165778,0
2006-10-27,23.85,23.85,22.757,22.848,121157,0
2006-10-30,22.766,23.382,22.729,23.119,60747,0
2006-10-31,23.128,23.128,22.633,22.677,85613,0
2006-11-01,22.729,22.856,22.105,22.177,170551,0
2006-11-02,21.893,22.236,21.674,22.177,117859,0
2006-11-03,22.21,22.448,21.866,22.289,49735,0
2006-11-06,22.416,22.642,22.062,22.502,98443,0
2006-11-07,22.58,23.028,22.271,22.423,65061,0
2006-11-08,22.362,23.119,22.362,23.028,61880,0
2006-11-09,23.012,23.173,22.466,22.748,75397,0
2006-11-10,22.729,23.047,22.687,23.012,39970,0
2006-11-13,23.028,23.637,22.914,22.968,110028,0
2006-11-14,23.074,23.074,22.599,22.879,186446,0
2006-11-15,22.856,23.575,22.687,23.311,120814,0
2006-11-16,23.257,23.472,22.994,23.418,60975,0
2006-11-17,23.418,23.418,22.951,22.977,43715,0
2006-11-20,23.012,23.472,22.914,23.119,69265,0
2006-11-21,23.164,23.164,22.784,22.887,42240,0
2006-11-22,22.896,22.896,22.687,22.863,90498,0
2006-11-24,22.784,22.951,22.766,22.829,39855,0
2006-11-27,22.642,22.775,21.586,21.7,271719,0
2006-11-28,21.604,22.07,21.604,21.806,145453,0
2006-11-29,22.019,22.307,21.84,22.019,136824,0
2006-11-30,22.019,22.159,21.849,22.027,256732,0
2006-12-01,22.044,22.132,21.666,21.991,103102,0
2006-12-04,22.019,22.553,22.019,22.553,136596,0
2006-12-05,22.553,23.109,22.553,23.047,113320,0
2006-12-06,23.248,23.646,22.896,22.896,266611,0
2006-12-07,22.896,23.303,21.822,22.201,500743,0
2006-12-08,22.879,23.1,22.466,23.022,156014,0
2006-12-11,22.848,23.155,22.633,23.128,216084,0
2006-12-12,23.1,23.109,22.254,22.59,191555,0
2006-12-13,22.887,23.037,22.353,22.379,97991,0
2006-12-14,22.423,23.074,22.317,22.879,87885,0
2006-12-15,22.968,23.047,22.617,22.642,126831,0
2006-12-18,22.44,22.59,22.167,22.335,137167,0
2006-12-19,22.228,22.59,22.123,22.466,122177,0
2006-12-20,22.466,23.022,22.466,22.968,90838,0
2006-12-21,24.297,24.793,24.122,24.765,794946,0
2006-12-22,24.314,24.633,24.262,24.279,221985,0
2006-12-26,23.558,24.641,23.506,24.537,218241,0
2006-12-27,24.483,24.878,24.474,24.851,190534,0
2006-12-28,24.793,25.012,24.719,24.836,162147,0
2006-12-29,24.878,26.139,24.878,25.54,2346570,0
2007-01-03,25.106,25.602,25.106,25.338,547298,0
2007-01-04,25.338,25.348,24.711,24.933,384586,0
2007-01-05,24.888,25.097,24.711,24.987,273193,0
2007-01-08,24.915,25.074,24.711,25.074,162599,0
2007-01-09,25.064,25.064,24.52,24.793,158626,0
2007-01-10,24.65,24.719,24.07,24.333,168619,0
2007-01-11,24.483,25.267,24.377,25.232,139435,0
2007-01-12,25.179,25.232,24.793,24.897,106396,0
2007-01-16,24.987,25.293,24.942,25.012,124901,0
2007-01-17,25.005,25.823,24.969,25.55,256958,0
2007-01-18,25.585,25.716,25.232,25.468,161918,0
2007-01-19,25.468,25.468,25.214,25.312,137848,0
2007-01-22,25.249,25.249,24.878,25.082,78007,0
2007-01-23,25.005,25.03,24.617,24.942,200301,0
2007-01-24,24.961,25.487,24.888,25.45,110594,0
2007-01-25,25.322,25.322,24.465,24.659,220965,0
2007-01-26,24.624,24.923,24.22,24.827,472699,0
2007-01-29,24.659,24.738,24.131,24.659,268879,0
2007-01-30,24.793,24.961,24.501,24.923,117522,0
2007-01-31,24.905,25.478,24.659,25.277,131035,0
2007-02-01,25.442,25.858,25.365,25.768,164758,0
2007-02-02,25.768,26.208,25.627,25.999,186104,0
2007-02-05,26.036,26.351,25.849,26.343,223694,0
2007-02-06,26.369,26.377,25.98,26.254,229479,0
2007-02-07,26.387,26.464,26.244,26.351,187240,0
2007-02-08,26.36,26.421,26.226,26.306,153629,0
2007-02-09,26.236,26.314,25.832,26.147,131602,0
2007-02-12,26.2,26.217,25.759,26.085,172593,0
2007-02-13,26.156,26.57,26.156,26.472,98900,0
2007-02-14,26.472,26.859,26.282,26.333,92484,0
2007-02-15,26.306,26.859,26.12,26.472,95722,0
2007-02-16,26.472,26.607,26.263,26.421,146479,0
2007-02-20,26.272,26.816,26.244,26.729,274330,0
2007-02-21,26.598,26.598,26.44,26.551,133760,0
2007-02-22,26.579,26.738,26.472,26.598,154426,0
2007-02-23,26.598,26.658,26.411,26.421,87885,0
2007-02-26,26.49,26.526,25.602,26.411,109913,0
2007-02-27,25.125,25.786,24.438,24.819,203248,0
2007-02-28,24.836,26.226,24.438,25.98,222555,0
2007-03-01,25.365,25.75,24.819,25.012,161464,0
2007-03-02,24.793,25.232,24.279,24.52,261385,0
2007-03-05,24.297,25.097,24.159,24.244,335987,0
2007-03-06,24.421,25.45,24.202,24.851,321681,0
2007-03-07,24.851,25.468,24.836,25.293,173273,0
2007-03-08,25.54,25.875,25.33,25.585,224258,0
2007-03-09,25.875,25.98,25.372,25.699,169640,0
2007-03-12,25.637,26.166,25.585,26.166,137054,0
2007-03-13,26.017,26.069,25.082,25.082,144208,0
2007-03-14,25.082,25.716,24.675,25.505,140684,0
2007-03-15,25.505,26.244,25.417,26.104,118999,0
2007-03-16,26.095,26.254,25.348,25.478,192236,0
2007-03-19,25.558,26.607,25.55,26.166,157603,0
2007-03-20,26.104,26.676,26.036,26.598,158966,0
2007-03-21,26.598,27.591,26.507,27.47,157603,0
2007-03-22,27.581,27.691,27.231,27.336,121042,0
2007-03-23,27.407,27.91,27.381,27.856,109913,0
2007-03-26,29.069,30.384,28.93,29.9,943352,0
2007-03-27,30.322,31.177,29.812,30.358,711376,0
2007-03-28,30.426,30.658,29.9,30.453,735220,0
2007-03-29,29.467,29.591,24.719,25.312,2269017,0
2007-03-30,25.54,26.043,25.064,25.937,996264,0
2007-04-02,26.173,26.579,25.952,26.56,547639,0
2007-04-03,26.615,27.1,26.615,26.958,317818,0
2007-04-04,27.028,27.028,26.411,26.807,275238,0
2007-04-05,26.85,26.887,26.624,26.712,168275,0
2007-04-09,26.791,26.933,26.507,26.56,336892,0
2007-04-10,26.507,27.477,26.481,27.24,366069,0
2007-04-11,27.327,28.121,26.877,28.023,564557,0
2007-04-12,28.05,28.579,27.663,28.43,474857,0
2007-04-13,28.498,28.624,28.296,28.624,242084,0
2007-04-16,28.947,29.188,28.243,28.974,226947,0
2007-04-17,28.809,29.144,28.718,28.86,252642,0
2007-04-18,28.818,28.86,28.287,28.359,148861,0
2007-04-19,28.403,28.508,27.354,28.268,191622,0
2007-04-20,28.709,28.843,28.182,28.614,150450,0
2007-04-23,29.134,29.134,28.368,28.533,108891,0
2007-04-24,28.473,28.542,28.023,28.473,209836,0
2007-04-25,28.624,29.097,28.376,28.791,241025,0
2007-04-26,28.86,29.502,28.772,29.22,218804,0
2007-04-27,29.028,29.061,28.508,28.983,168960,0
2007-04-30,29.171,29.405,28.657,28.992,210517,0
2007-05-01,28.966,29.019,28.394,28.835,142502,0
2007-05-02,28.782,29.512,28.683,29.442,153969,0
2007-05-03,29.528,29.528,28.726,28.8,151277,0
2007-05-04,28.921,29.256,28.835,29.01,129104,0
2007-05-07,29.179,29.493,28.947,29.134,105863,0
2007-05-08,28.913,29.069,28.192,29.045,220214,0
2007-05-09,28.87,29.291,28.772,29.134,116499,0
2007-05-10,28.843,28.843,28.313,28.43,141025,0
2007-05-11,28.649,29.144,28.614,28.947,130010,0
2007-05-14,28.8,28.8,28.34,28.473,123825,0
2007-05-15,28.421,29.061,28.2,28.447,162714,0
2007-05-16,28.447,29.038,28.447,28.966,143741,0
2007-05-17,28.843,28.905,28.403,28.473,92224,0
2007-05-18,28.439,29.061,28.368,28.896,133359,0
2007-05-21,28.818,29.502,28.709,29.371,111502,0
2007-05-22,29.3,29.96,29.196,29.96,131317,0
2007-05-23,29.934,29.942,29.134,29.161,157150,0
2007-05-24,29.001,29.713,28.508,28.983,165097,0
2007-05-25,29.045,29.405,28.439,28.516,174976,0
2007-05-29,28.673,29.152,28.403,28.718,301241,0
2007-05-30,28.498,29.942,28.43,29.942,412846,0
2007-05-31,28.843,29.354,28.403,29.354,467462,0
2007-06-01,29.721,30.163,29.054,29.134,386174,0
2007-06-04,29.028,29.821,29.019,29.704,162021,0
2007-06-05,29.424,29.565,29.045,29.214,143296,0
2007-06-06,29.019,29.161,28.86,29.01,110651,0
2007-06-07,29.001,29.256,28.384,28.992,175322,0
2007-06-08,28.983,29.839,28.542,29.785,232420,0
2007-06-11,29.83,29.934,29.097,29.696,262182,0
2007-06-12,29.713,29.821,29.054,29.106,161747,0
2007-06-13,29.282,30.163,29.106,29.9,193260,0
2007-06-14,29.9,30.331,29.9,30.032,116727,0
2007-06-15,30.594,30.594,29.996,30.278,205071,0
2007-06-18,29.942,29.942,29.054,29.574,271038,0
2007-06-19,29.502,29.934,29.188,29.83,214490,0
2007-06-20,29.987,30.365,29.618,29.696,266269,0
2007-06-21,29.519,29.636,29.106,29.493,132396,0
2007-06-22,29.405,29.713,28.516,29.171,273311,0
2007-06-25,29.078,29.397,28.905,29.115,204275,0
2007-06-26,29.337,29.83,29.061,29.282,197914,0
2007-06-27,29.214,30.262,29.097,30.136,190875,0
2007-06-28,30.233,30.384,29.758,30.051,145112,0
2007-06-29,30.322,30.331,29.538,29.713,130808,0
2007-07-02,29.96,30.726,29.96,30.19,163052,0
2007-07-03,30.314,30.526,29.951,30.19,77324,0
2007-07-05,30.27,30.585,29.848,30.526,157833,0
2007-07-06,30.49,30.623,30.225,30.401,123994,0
2007-07-09,30.392,30.41,29.934,30.032,137960,0
2007-07-10,29.758,29.996,29.214,29.387,135684,0
2007-07-11,29.476,29.591,29.087,29.424,85386,0
2007-07-12,29.681,29.891,29.256,29.748,188377,0
2007-07-13,29.681,29.681,29.069,29.337,90951,0
2007-07-16,29.282,29.704,29.171,29.31,148295,0
2007-07-17,29.371,29.646,29.144,29.282,164985,0
2007-07-18,29.061,29.188,28.261,28.772,158512,0
2007-07-19,28.853,28.966,28.34,28.43,114799,0
2007-07-20,28.368,28.533,27.581,28.165,202342,0
2007-07-23,28.112,28.597,27.919,27.963,106737,0
2007-07-24,27.699,27.928,27.081,27.257,161126,0
2007-07-25,27.345,27.609,26.44,27.117,214490,0
2007-07-26,26.57,26.765,25.69,26.403,184174,0
2007-07-27,26.272,26.394,24.81,25.012,278760,0
2007-07-30,24.905,25.602,24.403,25.468,212109,0
2007-07-31,25.759,25.97,24.738,24.869,170887,0
2007-08-01,24.802,25.022,23.373,24.86,223008,0
2007-08-02,24.905,25.672,24.511,24.851,126722,0
2007-08-03,24.784,25.522,24.395,24.465,210288,0
2007-08-06,24.483,24.581,23.54,24.262,258095,0
2007-08-07,24.836,26.421,24.53,25.961,490183,0
2007-08-08,26.369,27.804,25.232,25.322,444423,0
2007-08-09,24.711,26.069,23.481,25.768,447374,0
2007-08-10,25.496,27.531,25.134,26.905,426144,0
2007-08-13,27.281,28.182,25.435,25.725,276942,0
2007-08-14,25.653,25.653,24.287,24.314,255939,0
2007-08-15,24.314,25.478,24.131,24.537,305558,0
2007-08-16,24.581,25.179,24.078,24.729,321224,0
2007-08-17,25.594,26.208,25.082,25.558,288979,0
2007-08-20,25.576,25.999,25.267,25.522,138415,0
2007-08-21,25.513,26.226,25.17,25.653,148634,0
2007-08-22,25.944,27.062,25.805,26.588,134667,0
2007-08-23,26.833,26.833,25.45,25.627,131035,0
2007-08-24,25.759,25.961,25.037,25.952,119454,0
2007-08-27,25.989,26.377,25.672,26.051,93451,0
2007-08-28,25.937,25.98,24.784,24.987,128990,0
2007-08-29,25.206,25.999,24.995,25.716,113207,0
2007-08-30,25.426,25.944,25.365,25.496,132965,0
2007-08-31,25.55,26.507,25.54,25.98,169981,0
2007-09-04,25.849,26.551,25.567,26.403,135235,0
2007-09-05,26.156,26.765,25.832,26.183,237541,0
2007-09-06,26.333,26.869,25.365,26.377,225504,0
2007-09-07,25.858,27.776,25.259,27.107,264793,0
2007-09-10,27.3,27.39,26.12,26.994,232660,0
2007-09-11,27.126,28.886,27.126,28.726,268879,0
2007-09-12,28.533,29.171,28.182,28.359,130695,0
2007-09-13,28.533,28.624,28.041,28.13,147501,0
2007-09-14,27.989,28.718,27.572,28.533,163624,0
2007-09-17,28.508,28.508,27.249,27.504,350523,0
2007-09-18,27.581,29.484,27.381,29.405,202456,0
2007-09-19,29.655,30.815,29.214,29.346,234474,0
2007-09-20,29.371,29.942,29.115,29.83,156471,0
2007-09-21,29.987,30.112,29.019,29.38,238107,0
2007-09-24,29.188,29.433,28.421,28.631,113547,0
2007-09-25,28.359,28.7,27.724,28.139,133871,0
2007-09-26,28.268,29.247,28.093,29.238,116158,0
2007-09-27,29.256,29.256,28.439,28.827,111164,0
2007-09-28,28.827,29.028,28.093,28.112,145453,0
2007-10-01,28.112,30.173,27.953,29.942,134439,0
2007-10-02,29.918,30.348,29.721,29.864,100147,0
2007-10-03,29.646,29.918,28.87,28.992,90611,0
2007-10-04,29.214,29.969,28.666,29.256,109913,0
2007-10-05,29.636,30.674,28.983,30.365,124221,0
2007-10-08,30.233,30.233,29.319,29.689,94473,0
2007-10-09,29.713,29.839,28.516,28.853,201660,0
2007-10-10,28.983,29.672,28.983,29.078,151358,0
2007-10-11,29.179,29.484,28.542,28.683,145453,0
2007-10-12,28.588,29.179,28.43,28.464,79256,0
2007-10-15,28.473,28.974,27.47,28.067,199501,0
2007-10-16,27.937,28.666,27.672,28.384,166915,0
2007-10-17,28.649,28.673,27.521,28.058,96627,0
2007-10-18,28.058,28.394,27.741,27.928,97654,0
2007-10-19,27.829,27.928,26.579,26.579,227661,0
2007-10-22,26.026,28.041,26.026,27.741,221530,0
2007-10-23,27.709,27.709,26.077,26.914,269334,0
2007-10-24,26.765,27.053,25.893,26.905,341435,0
2007-10-25,27.1,28.103,26.924,27.19,165212,0
2007-10-26,27.609,27.928,27.126,27.901,109801,0
2007-10-29,28.041,28.112,27.09,27.381,99353,0
2007-10-30,27.308,27.699,26.394,26.526,141589,0
2007-10-31,26.579,26.994,26.36,26.499,344618,0
2007-11-01,26.369,26.455,25.285,25.355,282167,0
2007-11-02,25.98,26.244,25.151,26.2,139323,0
2007-11-05,25.725,25.768,24.659,25.232,195184,0
2007-11-06,25.389,25.513,24.43,25.468,141994,0
2007-11-07,24.987,25.142,23.929,23.929,214720,0
2007-11-08,24.095,24.633,23.295,24.52,247321,0
2007-11-09,24.22,24.22,23.276,23.444,273081,0
2007-11-12,23.147,25.064,23.147,24.624,215355,0
2007-11-13,24.81,25.875,24.719,25.867,119454,0
2007-11-14,25.98,26.069,24.977,25.089,199360,0
2007-11-15,24.933,25.249,24.554,25.005,149315,0
2007-11-16,25.056,25.214,24.537,24.765,145570,0
2007-11-19,24.447,24.977,24.421,24.729,256276,0
2007-11-20,24.675,25.097,24.032,24.65,262894,0
2007-11-21,24.457,25.206,24.386,24.465,384243,0
2007-11-23,24.563,25.672,24.554,25.55,55750,0
2007-11-26,25.55,25.725,23.674,23.733,163735,0
2007-11-27,23.759,24.617,23.602,24.016,251054,0
2007-11-28,24.421,25.708,24.421,25.532,155904,0
2007-11-29,25.522,25.75,24.827,24.977,80619,0
2007-11-30,25.699,25.999,24.343,24.395,131828,0
2007-12-03,24.279,25.435,23.859,24.483,122291,0
2007-12-04,24.483,24.483,22.96,22.968,178653,0
2007-12-05,23.463,24.361,23.028,24.271,225844,0
2007-12-06,25.277,28.182,25.277,26.421,365735,0
2007-12-07,26.887,26.905,25.814,26.077,228296,0
2007-12-10,26.192,27.989,26.095,27.272,238335,0
2007-12-11,27.354,29.001,26.975,27.152,446891,0
2007-12-12,27.856,28.2,26.914,27.107,237496,0
2007-12-13,27.107,27.107,26.156,26.56,145794,0
2007-12-14,26.077,26.859,26.077,26.166,167824,0
2007-12-17,25.893,26.535,24.888,24.951,337122,0
2007-12-18,25.348,25.672,24.546,25.672,248099,0
2007-12-19,25.435,25.699,24.262,25.372,143412,0
2007-12-20,25.398,25.45,24.995,25.303,183039,0
2007-12-21,25.45,25.759,25.214,25.653,317251,0
2007-12-24,25.522,25.989,25.322,25.849,50870,0
2007-12-26,25.505,25.505,23.885,24.186,227322,0
2007-12-27,24.43,24.554,23.515,23.646,192236,0
2007-12-28,23.962,23.988,22.407,22.519,297039,0
2007-12-31,22.37,22.617,21.709,22.271,359489,0
2008-01-02,22.132,22.694,21.119,21.146,547186,0
2008-01-03,21.4,21.709,20.944,21.223,484053,0
2008-01-04,21.058,21.058,19.648,19.684,289092,0
2008-01-07,19.816,21.101,19.816,20.935,437837,0
2008-01-08,21.075,21.53,20.336,20.51,243558,0
2008-01-09,20.388,21.249,19.985,20.881,394009,0
2008-01-10,20.362,21.189,20.293,20.828,330649,0
2008-01-11,20.546,20.636,19.86,19.86,236296,0
2008-01-14,20.078,20.645,19.675,20.601,201318,0
2008-01-15,20.151,20.168,18.937,19.305,284212,0
2008-01-16,19.305,19.789,19.11,19.448,423648,0
2008-01-17,19.55,19.55,18.837,19.228,259567,0
2008-01-18,19.056,19.666,18.574,18.854,311015,0
2008-01-22,18.116,19.842,17.878,19.338,246954,0
2008-01-23,18.742,20.407,18.724,20.239,454529,0
2008-01-24,20.501,20.565,19.595,20.255,486892,0
2008-01-25,20.582,20.853,19.895,20.069,302265,0
2008-01-28,20,20.255,19.346,20.194,424214,0
2008-01-29,20.246,20.319,19.604,20.024,252986,0
2008-01-30,19.86,21.471,19.771,20.766,407253,0
2008-01-31,20.492,21.7,20.458,21.333,360172,0
2008-02-01,21.383,22.245,21.146,22.115,191569,0
2008-02-04,21.893,22.019,21.314,21.885,239637,0
2008-02-05,21.53,22.044,21.137,21.146,208417,0
2008-02-06,21.373,21.674,20.74,20.828,166801,0
2008-02-07,20.74,22.37,20.714,21.893,216649,0
2008-02-08,21.631,22.019,21.137,21.657,181110,0
2008-02-11,21.621,22.167,21.427,21.84,152832,0
2008-02-12,21.84,22.493,21.558,22.466,265074,0
2008-02-13,22.633,23.339,22.466,22.914,191119,0
2008-02-14,23.004,23.004,21.822,21.83,137732,0
2008-02-15,21.657,21.657,20.626,20.926,222693,0
2008-02-19,21.137,22.416,21.049,21.717,199501,0
2008-02-20,21.435,21.797,21.137,21.709,134943,0
2008-02-21,21.822,22.466,21.005,21.058,212592,0
2008-02-22,19.985,20.033,19.374,19.789,754183,0
2008-02-25,19.708,19.877,18.809,19.851,661874,0
2008-02-26,19.542,19.542,17.976,18.07,638227,0
2008-02-27,17.868,18.609,17.612,17.807,522320,0
2008-02-28,17.833,18.098,17.499,17.595,348550,0
2008-02-29,17.455,17.455,16.926,16.961,271946,0
2008-03-03,16.935,17.517,16.918,17.333,407293,0
2008-03-04,17.051,17.19,16.496,16.952,586474,0
2008-03-05,16.864,17.051,16.584,16.952,348024,0
2008-03-06,16.805,16.831,15.807,15.941,346660,0
2008-03-07,15.739,16.356,15.712,15.969,235613,0
2008-03-10,16.046,16.248,15.475,15.526,242234,0
2008-03-11,15.995,16.32,15.852,16.32,227322,0
2008-03-12,16.424,16.521,15.544,15.642,267461,0
2008-03-13,15.403,15.941,15.234,15.878,342934,0
2008-03-14,15.878,16.231,15.219,15.518,320774,0
2008-03-17,15.114,15.693,15.114,15.306,224708,0
2008-03-18,16.046,16.68,15.852,16.496,247762,0
2008-03-19,16.645,17.023,16.168,16.168,242991,0
2008-03-20,16.864,16.961,16.558,16.698,425916,0
2008-03-24,16.805,17.198,16.744,17.129,250997,0
2008-03-25,16.882,17.316,16.882,17.198,163959,0
2008-03-26,16.882,17.061,16.442,16.576,170665,0
2008-03-27,17.57,20.327,17.57,19.013,920448,0
2008-03-28,19.305,19.305,16.055,16.567,624172,0
2008-03-31,16.805,17.595,16.672,17.163,421362,0
2008-04-01,17.393,17.595,16.952,17.473,345043,0
2008-04-02,17.333,17.841,17.333,17.595,515733,0
2008-04-03,17.499,17.692,17.348,17.393,222099,0
2008-04-04,17.254,17.553,16.952,16.961,222777,0
2008-04-07,17.113,17.536,17.042,17.113,185650,0
2008-04-08,16.952,17.113,16.795,17.023,203137,0
2008-04-09,16.944,17.113,16.805,16.847,244691,0
2008-04-10,16.814,17.341,16.734,16.961,244464,0
2008-04-11,16.725,17.005,16.725,16.864,285574,0
2008-04-14,16.698,17.023,16.59,16.734,196879,0
2008-04-15,16.961,17.508,16.873,16.961,127616,0
2008-04-16,18.037,18.511,17.517,17.878,453926,0
2008-04-17,17.446,17.85,17.446,17.536,240181,0
2008-04-18,17.711,17.887,17.437,17.621,395479,0
2008-04-21,17.526,18.222,17.455,17.967,342995,0
2008-04-22,17.913,18.163,17.64,17.683,317560,0
2008-04-23,17.721,18.045,17.376,17.774,185714,0
2008-04-24,17.748,18.928,17.748,18.487,153969,0
2008-04-25,18.529,19.296,18.529,19.048,201006,0
2008-04-28,19.101,19.631,19.048,19.41,163892,0
2008-04-29,19.346,19.587,19.191,19.532,207950,0
2008-04-30,19.558,19.86,19.101,19.236,173719,0
2008-05-01,19.056,19.717,19.056,19.419,154768,0
2008-05-02,19.532,19.895,19.322,19.393,131577,0
2008-05-05,19.402,19.613,18.998,19.201,119417,0
2008-05-06,19.066,19.438,18.819,19.129,196966,0
2008-05-07,19.11,19.675,18.539,18.66,134483,0
2008-05-08,18.66,18.669,18.154,18.326,182107,0
2008-05-09,18.045,18.497,17.967,18.098,161129,0
2008-05-12,18.008,18.678,18.008,18.644,135772,0
2008-05-13,18.644,18.794,18.381,18.652,227901,0
2008-05-14,18.399,19.666,18.399,19.402,116802,0
2008-05-15,19.558,19.631,19.286,19.532,133733,0
2008-05-16,19.587,19.658,18.882,19.328,132800,0
2008-05-19,19.253,19.604,19.11,19.245,166657,0
2008-05-20,19.093,19.191,18.928,19.172,96918,0
2008-05-21,19.261,19.475,18.742,18.937,170906,0
2008-05-22,18.928,19.523,18.928,19.384,192530,0
2008-05-23,19.269,19.438,18.609,18.955,99108,0
2008-05-27,18.909,19.475,18.909,19.338,190962,0
2008-05-28,19.402,20.336,19.393,20.336,220171,0
2008-05-29,20.255,20.255,19.191,19.374,303879,0
2008-05-30,19.542,19.684,19.201,19.55,232572,0
2008-06-02,19.523,19.658,18.678,18.845,500640,0
2008-06-03,18.988,19.048,18.344,18.434,516277,0
2008-06-04,18.434,18.66,18.171,18.171,288989,0
2008-06-05,18.326,18.777,18.326,18.583,344824,0
2008-06-06,18.408,18.451,17.807,17.841,314261,0
2008-06-09,17.86,18.362,17.85,18.037,206782,0
2008-06-10,17.94,18.362,17.94,18.108,129273,0
2008-06-11,18.037,18.171,17.711,17.711,188849,0
2008-06-12,17.887,18.425,17.887,18.018,161247,0
2008-06-13,18.237,18.618,18.045,18.344,116593,0
2008-06-16,18.237,18.497,17.721,18.222,192695,0
2008-06-17,18.237,18.246,17.658,17.658,157157,0
2008-06-18,17.64,17.748,17.536,17.676,158901,0
2008-06-19,17.57,18.196,17.57,18.181,127693,0
2008-06-20,18.027,18.371,17.612,17.878,238156,0
2008-06-23,17.949,18.008,17.526,17.57,188956,0
2008-06-24,17.517,18.144,17.385,17.526,297372,0
2008-06-25,17.499,18.222,17.499,17.922,143886,0
2008-06-26,17.702,17.824,17.57,17.658,218130,0
2008-06-27,17.649,17.711,17.307,17.482,306831,0
2008-06-30,17.536,17.816,17.28,17.437,290084,0
2008-07-01,17.341,17.419,16.662,17.254,184684,0
2008-07-02,17.19,17.325,16.558,16.654,188927,0
2008-07-03,16.715,17.12,16.214,16.707,67726,0
2008-07-07,16.831,16.989,16.487,16.734,189557,0
2008-07-08,16.814,17.757,16.795,17.721,248127,0
2008-07-09,17.791,17.791,16.847,16.909,125196,0
2008-07-10,16.777,17.366,16.59,16.805,189783,0
2008-07-11,16.734,17.341,16.46,17.051,181007,0
2008-07-14,17.163,17.307,16.823,16.971,120496,0
2008-07-15,16.744,17.393,16.373,16.873,159061,0
2008-07-16,16.989,17.649,16.831,17.612,120256,0
2008-07-17,17.658,18.459,17.579,18.459,158104,0
2008-07-18,18.521,18.583,17.913,18.116,129855,0
2008-07-21,18.188,18.459,17.976,18.344,115963,0
2008-07-22,18.326,19.277,18.052,19.155,202604,0
2008-07-23,19.164,20.414,19.11,19.313,241065,0
2008-07-24,19.448,19.448,18.626,18.794,118958,0
2008-07-25,18.979,19.523,18.714,19.03,172332,0
2008-07-28,19.066,19.164,18.425,18.6,83276,0
2008-07-29,18.618,19.595,18.478,19.558,149194,0
2008-07-30,19.708,19.967,18.819,19.03,114525,0
2008-07-31,18.785,19.322,18.626,18.937,128947,0
2008-08-01,19.119,19.119,18.228,18.574,180727,0
2008-08-04,18.6,18.6,17.748,18.135,138733,0
2008-08-05,18.469,19.04,18.196,18.777,167138,0
2008-08-06,18.76,18.76,18.443,18.626,134289,0
2008-08-07,18.497,18.752,18.098,18.752,132741,0
2008-08-08,18.6,20.601,18.6,20.476,166903,0
2008-08-11,20.565,21.982,20.565,21.268,231332,0
2008-08-12,21.349,22.493,21.137,22.236,398337,0
2008-08-13,22.001,22.28,21.499,22.062,133337,0
2008-08-14,21.858,22.476,21.858,22.193,110998,0
2008-08-15,22.398,22.821,22.027,22.389,153925,0
2008-08-18,22.431,22.766,21.893,22.536,240112,0
2008-08-19,22.245,22.317,21.462,21.893,126337,0
2008-08-20,22.062,22.344,21.539,22.21,231263,0
2008-08-21,21.93,22.096,21.198,21.208,126514,0
2008-08-22,21.258,21.613,21.013,21.499,184621,0
2008-08-25,21.268,21.333,20.221,20.626,147922,0
2008-08-26,20.749,20.898,20.264,20.422,206583,0
2008-08-27,20.344,20.954,20.204,20.662,204088,0
2008-08-28,20.617,20.845,20.274,20.785,204294,0
2008-08-29,20.696,20.775,20.344,20.422,185946,0
2008-09-02,20.837,21.772,20.407,20.731,222271,0
2008-09-03,20.565,20.775,20.177,20.696,249594,0
2008-09-04,19.913,19.932,18.521,19.736,405899,0
2008-09-05,19.613,19.746,19.356,19.587,232929,0
2008-09-08,20.211,20.466,19.886,20.407,237995,0
2008-09-09,20.458,21.516,20.264,20.344,335377,0
2008-09-10,20.785,21.648,20.714,21.215,313014,0
2008-09-11,20.889,21.577,20.889,21.558,242089,0
2008-09-12,21.508,21.613,20.766,21.146,142826,0
2008-09-15,20.898,21.648,20,20.449,159218,0
2008-09-16,20.097,21.444,20.008,21.444,213328,0
2008-09-17,21.11,21.208,19.754,20.264,272246,0
2008-09-18,20.785,20.81,18.854,20.458,365974,0
2008-09-19,20.724,23.047,20.106,20.293,490488,0
2008-09-22,20.008,20.662,19.842,19.877,163886,0
2008-09-23,19.763,20.582,19.763,20.211,200283,0
2008-09-24,20.274,20.819,20.042,20.582,191074,0
2008-09-25,20.582,21.155,20.414,20.926,131076,0
2008-09-26,20.484,22.37,20.336,22.21,530267,0
2008-09-29,21.875,21.875,19.886,20.221,212628,0
2008-09-30,20.078,20.159,18.678,19.684,310991,0
2008-10-01,19.675,19.675,18.809,19.101,208468,0
2008-10-02,18.864,18.864,17.385,17.683,264842,0
2008-10-03,17.807,17.957,17.051,17.216,219477,0
2008-10-06,16.68,17.051,15.394,16.761,290181,0
2008-10-07,16.98,17.172,15.544,15.544,132853,0
2008-10-08,15.015,15.553,14.433,14.83,381596,0
2008-10-09,15.024,15.234,13.776,13.916,321223,0
2008-10-10,12.867,15.202,12.867,14.733,284195,0
2008-10-13,15.526,16.133,14.849,15.702,300793,0
2008-10-14,16.116,16.142,14.469,15.067,233927,0
2008-10-15,14.523,14.523,13.192,13.192,246684,0
2008-10-16,13.298,14.012,12.718,13.802,332200,0
2008-10-17,13.359,14.982,13.147,13.81,249543,0
2008-10-20,13.95,14.172,13.544,13.862,207635,0
2008-10-21,13.65,14.063,12.884,12.936,243723,0
2008-10-22,12.681,13.352,12.338,12.533,228828,0
2008-10-23,12.629,12.672,11.811,12.373,300406,0
2008-10-24,11.554,12.12,11.458,11.616,186488,0
2008-10-27,11.467,11.659,10.612,10.622,305234,0
2008-10-28,11.025,11.616,10.163,11.572,181234,0
2008-10-29,11.777,12.787,11.59,12.295,211225,0
2008-10-30,12.39,12.946,12.39,12.585,148847,0
2008-10-31,12.505,13.739,12.356,13.395,276775,0
2008-11-03,13.503,13.879,12.647,13.025,144595,0
2008-11-04,13.132,13.342,12.884,13.29,162564,0
2008-11-05,13.147,13.395,12.206,12.346,150394,0
2008-11-06,12.365,12.478,11.634,11.777,199325,0
2008-11-07,11.907,11.933,11.458,11.703,102812,0
2008-11-10,11.988,12.101,11.133,11.369,117194,0
2008-11-11,11.291,11.291,10.612,10.719,356488,0
2008-11-12,10.622,10.762,10.235,10.244,167097,0
2008-11-13,10.295,10.948,9.574,10.94,366741,0
2008-11-14,10.998,11.105,10.19,10.225,182488,0
2008-11-17,10.145,10.821,9.926,10.18,282608,0
2008-11-18,10.217,10.622,9.917,10.473,282737,0
2008-11-19,10.439,10.789,9.521,9.59,257842,0
2008-11-20,9.512,10.483,9.3708,9.4156,350670,0
2008-11-21,9.59,9.969,9.177,9.835,292729,0
2008-11-24,10.093,11.326,9.863,10.989,197899,0
2008-11-25,10.998,11.308,10.483,10.849,234957,0
2008-11-26,10.754,12.241,10.754,12.197,149072,0
2008-11-28,11.861,12.241,11.651,11.889,83824,0
2008-12-01,11.794,11.794,10.208,10.311,268960,0
2008-12-02,10.448,11.193,10.448,10.868,236073,0
2008-12-03,10.557,12.138,10.557,11.943,451482,0
2008-12-04,9.873,10.55,9.2019,10.049,489966,0
2008-12-05,9.696,9.696,8.4634,8.7804,431041,0
2008-12-08,8.9739,8.992,8.4634,8.7363,578720,0
2008-12-09,8.5781,8.992,7.9436,8.1815,966476,0
2008-12-10,8.1993,8.3839,6.4998,7.0806,961143,0
2008-12-11,7.0282,7.0282,5.7422,6.0153,1113453,0
2008-12-12,5.9357,6.6758,5.2841,6.6054,2174397,0
2008-12-15,6.7637,6.887,5.6099,5.8481,1412802,0
2008-12-16,5.9885,6.0153,5.2312,5.8743,1566536,0
2008-12-17,5.7773,6.6758,5.5751,6.6054,638463,0
2008-12-18,6.5348,6.702,6.2353,6.4204,612403,0
2008-12-19,6.3672,7.1338,6.3672,6.8958,683925,0
2008-12-22,6.887,6.9135,6.4028,6.7283,327683,0
2008-12-23,6.711,7.0366,6.711,6.9748,288272,0
2008-12-24,6.9838,7.1602,6.9666,7.0366,128349,0
2008-12-26,7.0366,7.671,7.0191,7.662,349819,0
2008-12-29,7.627,7.75,7.3538,7.4859,442914,0
2008-12-30,7.5916,8.2078,7.5389,8.1553,391863,0
2008-12-31,8.1638,8.4634,8.0054,8.2698,337417,0
2009-01-02,8.3839,8.666,8.2167,8.5688,246966,0
2009-01-05,8.5956,8.8421,8.4546,8.763,345083,0
2009-01-06,8.9566,9.732,8.904,9.582,364654,0
2009-01-07,9.3797,9.4655,8.8335,9.0355,446953,0
2009-01-08,9.0979,9.0979,8.4546,8.763,268550,0
2009-01-09,8.6043,8.8335,7.979,8.1023,354691,0
2009-01-12,8.1111,8.1202,7.4682,7.4768,329837,0
2009-01-13,7.565,8.2608,7.5475,8.023,356331,0
2009-01-14,7.8997,7.8997,7.3099,7.3716,236665,0
2009-01-15,7.3716,7.3716,6.7461,7.3274,329027,0
2009-01-16,7.4067,7.6178,7.2042,7.4859,198482,0
2009-01-20,7.3538,7.3538,6.7461,6.7548,248322,0
2009-01-21,6.7815,7.248,6.702,7.195,314468,0
2009-01-22,7.0102,7.0102,6.5698,6.7989,238509,0
2009-01-23,6.5613,7.1687,6.473,6.9838,334389,0
2009-01-26,6.9135,7.2127,6.7283,6.8784,186549,0
2009-01-27,6.843,7.0102,6.6669,6.8077,251594,0
2009-01-28,6.9135,7.3009,6.8167,7.2569,206893,0
2009-01-29,7.0543,7.1247,6.6491,6.6491,275614,0
2009-01-30,6.7283,6.9224,6.5522,6.7637,455301,0
2009-02-02,6.6491,6.8958,6.6491,6.7461,341517,0
2009-02-03,6.7815,6.8167,6.6842,6.7815,293792,0
2009-02-04,6.7989,6.9666,6.6491,6.6842,243190,0
2009-02-05,6.6406,7.1338,6.5437,6.9309,300608,0
2009-02-06,6.9487,7.565,6.94,7.4947,168464,0
2009-02-09,7.4859,7.6178,6.9838,7.1338,227675,0
2009-02-10,7.0984,7.2392,6.4112,6.4998,308537,0
2009-02-11,6.7197,6.7727,6.3585,6.4641,185492,0
2009-02-12,6.385,6.4554,6.112,6.4112,177438,0
2009-02-13,6.4378,6.8607,6.3322,6.4204,114619,0
2009-02-17,6.2441,6.3409,5.9975,6.2176,157289,0
2009-02-18,6.3055,6.3409,5.8917,5.9885,158813,0
2009-02-19,6.0503,6.1297,5.6981,5.7685,127598,0
2009-02-20,5.6629,5.7069,5.4953,5.6099,140219,0
2009-02-23,5.5394,5.601,5.0989,5.1167,272030,0
2009-02-24,5.2578,5.3898,5.1257,5.3371,242415,0
2009-02-25,5.2665,5.3546,4.8352,5.0201,268917,0
2009-02-26,5.0464,5.3281,4.9933,5.0464,113400,0
2009-02-27,4.9933,5.1784,4.9407,5.029,168338,0
2009-03-02,4.923,4.9583,4.5444,4.5706,132612,0
2009-03-03,4.553,4.6414,4.3244,4.4387,287801,0
2009-03-04,4.5092,5.0551,4.4562,4.923,165676,0
2009-03-05,4.7819,4.8174,4.1922,4.2185,121869,0
2009-03-06,4.1832,4.4474,4.1832,4.4387,201718,0
2009-03-09,4.3947,4.474,4.0952,4.1394,186457,0
2009-03-10,4.2359,4.6501,4.2275,4.5797,299375,0
2009-03-11,4.597,4.9319,4.5179,4.8352,242984,0
2009-03-12,4.7819,5.5042,4.7203,5.4251,252788,0
2009-03-13,5.5751,5.6276,5.3194,5.5042,121748,0
2009-03-16,5.522,5.8653,5.5042,5.6099,111892,0
2009-03-17,5.6363,5.9975,5.5922,5.9975,158553,0
2009-03-18,5.9447,6.5172,5.9447,6.4998,169801,0
2009-03-19,6.5963,6.8958,6.5963,6.8342,173842,0
2009-03-20,6.9047,7.0366,6.1912,6.3409,211891,0
2009-03-23,6.7815,6.843,6.4641,6.7989,289804,0
2009-03-24,6.7197,6.8784,6.4467,6.4998,190755,0
2009-03-25,6.4998,6.702,6.3055,6.5788,203343,0
2009-03-26,6.702,7.2659,6.5963,7.1776,281628,0
2009-03-27,7.0191,7.3801,7.0016,7.0897,303198,0
2009-03-30,6.8693,7.1422,6.5963,6.6406,189224,0
2009-03-31,6.6933,6.8254,6.2796,6.6406,146707,0
2009-04-01,6.5437,6.843,6.4905,6.7372,110240,0
2009-04-02,6.7283,7.3099,6.6315,7.2392,211672,0
2009-04-03,7.2392,7.4154,7.2392,7.4154,145592,0
2009-04-06,7.336,7.4329,7.2746,7.3449,200640,0
2009-04-07,7.2042,7.292,7.0282,7.0282,201664,0
2009-04-08,7.1602,7.4682,6.9666,7.3185,210230,0
2009-04-09,6.6406,6.9575,6.2968,6.8958,488513,0
2009-04-13,6.7899,6.8958,6.1912,6.2968,265299,0
2009-04-14,6.1736,6.2002,5.6891,5.83,429822,0
2009-04-15,5.7243,5.9885,5.6099,5.795,238502,0
2009-04-16,5.9092,5.9801,5.3986,5.9621,392056,0
2009-04-17,5.9975,6.9927,5.9533,6.8958,331482,0
2009-04-20,6.8167,6.9224,6.5963,6.6933,285137,0
2009-04-21,6.5877,7.4243,6.4998,7.3274,359208,0
2009-04-22,7.1865,7.847,6.9748,7.6093,439241,0
2009-04-23,7.7325,7.9262,7.3538,7.565,433358,0
2009-04-24,7.5563,7.9262,7.4067,7.75,249210,0
2009-04-27,7.5389,7.9262,7.5389,7.8909,302520,0
2009-04-28,7.8291,8.0847,7.7942,8.0405,236408,0
2009-04-29,8.3138,8.3138,7.979,8.1202,231721,0
2009-04-30,8.1729,8.5429,8.0758,8.0758,274628,0
2009-05-01,8.1288,8.1288,7.7942,7.8732,240180,0
2009-05-04,7.9436,8.4723,7.7677,7.979,154445,0
2009-05-05,7.9086,7.9086,7.662,7.8028,194596,0
2009-05-06,7.9351,7.9525,7.6795,7.8823,144559,0
2009-05-07,8.0672,8.0672,7.671,7.7237,138655,0
2009-05-08,7.7853,7.9704,7.7325,7.7942,165478,0
2009-05-11,7.4859,7.6885,7.4154,7.5297,155656,0
2009-05-12,7.5916,7.6093,6.9838,7.116,182309,0
2009-05-13,7.0632,7.0632,6.5877,6.5963,163414,0
2009-05-14,6.6138,6.8167,6.1826,6.3409,253499,0
2009-05-15,6.3146,6.473,6.1558,6.3585,213294,0
2009-05-18,6.473,7.2127,6.429,7.195,202387,0
2009-05-19,7.2218,7.2569,6.94,6.9927,134854,0
2009-05-20,7.0806,7.3449,6.7899,6.887,172880,0
2009-05-21,6.7815,6.843,6.4467,6.6758,189087,0
2009-05-22,6.7372,6.9309,6.4112,6.5172,146128,0
2009-05-26,6.4204,6.9487,6.3585,6.8607,135654,0
2009-05-27,6.843,6.9224,6.4028,6.4204,147865,0
2009-05-28,6.4998,6.5522,6.1826,6.3409,144297,0
2009-05-29,6.385,6.702,6.385,6.6758,146970,0
2009-06-01,6.8077,7.5475,6.8077,7.4859,146019,0
2009-06-02,7.4859,7.5741,7.0721,7.5033,135669,0
2009-06-03,7.4508,7.4859,7.1776,7.292,128552,0
2009-06-04,7.3625,7.3625,7.0632,7.1776,154602,0
2009-06-05,7.292,7.3716,7.1865,7.2831,94948,0
2009-06-08,7.3009,7.3538,7.0806,7.1338,135447,0
2009-06-09,8.4108,9.2289,7.8823,9.0186,1026119,0
2009-06-10,9.133,10.198,8.93,9.817,579070,0
2009-06-11,9.741,11.449,9.741,10.612,474765,0
2009-06-12,10.392,10.49,9.59,9.891,275363,0
2009-06-15,9.643,9.936,9.564,9.724,188008,0
2009-06-16,9.891,10.093,9.633,9.715,173047,0
2009-06-17,9.6,9.854,9.6,9.715,152274,0
2009-06-18,9.715,9.907,9.3012,9.715,197919,0
2009-06-19,9.826,10.524,9.688,9.749,234253,0
2009-06-22,9.512,9.749,9.3097,9.3264,289128,0
2009-06-23,9.3708,9.724,9.0186,9.2651,304376,0
2009-06-24,9.3264,9.617,9.1244,9.3264,150616,0
2009-06-25,9.2914,9.651,9.177,9.643,149743,0
2009-06-26,9.4745,9.4844,8.5604,9.1148,359435,0
2009-06-29,9.2377,9.3264,8.8246,9.2377,181059,0
2009-06-30,9.2651,9.54,9.1427,9.2837,94183,0
2009-07-01,9.344,9.3797,8.7011,9.0186,174639,0
2009-07-02,8.8246,9.0536,8.6043,8.7186,221516,0
2009-07-06,8.7715,9.1244,8.4016,8.7453,180432,0
2009-07-07,8.7983,8.7983,8.2608,8.2875,141819,0
2009-07-08,8.305,8.5429,8.1729,8.481,200645,0
2009-07-09,8.5248,8.7011,8.1993,8.2346,105074,0
2009-07-10,8.032,8.4459,8.032,8.3839,137405,0
2009-07-13,8.4546,8.8067,8.4546,8.7186,107991,0
2009-07-14,8.7804,9.2019,8.7541,9.044,101165,0
2009-07-15,9.1427,9.574,9.1427,9.548,142788,0
2009-07-16,9.521,10.217,9.3876,10.145,142146,0
2009-07-17,10.217,10.217,10.049,10.127,108771,0
2009-07-20,10.295,10.646,10.127,10.41,157179,0
2009-07-21,10.382,10.565,10.311,10.49,134619,0
2009-07-22,10.439,11.114,10.347,10.948,124276,0
2009-07-23,10.904,12.12,10.83,12.101,337759,0
2009-07-24,12.046,12.18,11.651,12.155,126663,0
2009-07-27,12.091,12.805,12.021,12.699,214662,0
2009-07-28,12.487,12.876,12.427,12.813,351736,0
2009-07-29,12.647,12.965,12.496,12.813,122735,0
2009-07-30,12.972,13.702,12.699,12.867,308882,0
2009-07-31,12.761,13.079,12.549,12.576,118980,0
2009-08-03,12.594,12.726,12.295,12.505,174145,0
2009-08-04,12.138,12.365,11.996,12.223,100174,0
2009-08-05,12.276,12.295,11.634,11.794,104265,0
2009-08-06,11.703,11.996,11.335,11.386,146720,0
2009-08-07,11.626,11.907,11.449,11.651,107291,0
2009-08-10,11.59,11.703,11.22,11.581,121618,0
2009-08-11,11.547,11.607,11.008,11.025,120597,0
2009-08-12,11.025,11.475,10.965,11.308,215443,0
2009-08-13,11.344,11.759,11.15,11.529,93605,0
2009-08-14,11.484,11.741,10.886,11.07,144296,0
2009-08-17,10.789,10.821,10.19,10.279,153578,0
2009-08-18,10.373,11.043,10.269,10.429,226312,0
2009-08-19,10.11,10.603,10.11,10.338,91188,0
2009-08-20,10.347,10.646,10.263,10.557,82882,0
2009-08-21,10.594,11.519,10.594,11.291,181696,0
2009-08-24,11.353,11.696,10.923,11.043,110585,0
2009-08-25,11.166,11.422,11.098,11.239,110831,0
2009-08-26,11.133,11.616,11.07,11.467,108747,0
2009-08-27,11.563,11.861,11.105,11.767,120854,0
2009-08-28,11.917,12.021,11.572,11.687,112488,0
2009-08-31,11.512,11.554,11.174,11.316,100312,0
2009-09-01,11.282,11.713,10.603,10.711,144278,0
2009-09-02,10.719,10.839,10.065,10.101,215942,0
2009-09-03,10.94,11.889,10.198,10.646,393614,0
2009-09-04,11.07,11.607,10.781,11.016,312011,0
2009-09-08,11.229,11.659,11.184,11.449,177539,0
2009-09-09,11.475,11.741,11.316,11.519,128252,0
2009-09-10,11.519,11.703,11.449,11.607,79055,0
2009-09-11,11.599,11.732,11.316,11.362,98531,0
2009-09-14,11.3,11.643,11.229,11.395,150128,0
2009-09-15,11.386,11.626,11.386,11.547,95101,0
2009-09-16,11.493,11.924,11.467,11.87,113366,0
2009-09-17,11.87,12.338,11.759,12.223,124895,0
2009-09-18,12.267,12.496,12.056,12.471,185220,0
2009-09-21,12.304,12.514,12.223,12.33,121613,0
2009-09-22,12.437,12.549,12.33,12.463,116137,0
2009-09-23,12.478,13.156,12.33,12.946,187986,0
2009-09-24,13.025,13.298,12.841,12.99,242174,0
2009-09-25,12.813,13.156,12.514,12.611,154518,0
2009-09-28,12.621,12.805,12.523,12.761,263342,0
2009-09-29,12.813,13.122,12.594,12.972,148112,0
2009-09-30,13.017,13.017,12.267,12.795,171654,0
2009-10-01,12.672,12.672,11.326,11.362,251353,0
2009-10-02,11.403,11.519,11.184,11.202,81863,0
2009-10-05,11.369,11.59,11.266,11.467,66150,0
2009-10-06,11.581,11.844,11.431,11.722,75370,0
2009-10-07,11.722,12.012,11.722,11.996,140845,0
2009-10-08,12.056,12.876,12.056,12.823,396278,0
2009-10-09,12.893,13.113,12.823,12.999,108820,0
2009-10-12,13.035,13.156,12.919,13.009,119778,0
2009-10-13,12.999,13.113,12.769,13.043,106397,0
2009-10-14,13.265,13.265,12.672,13.227,151373,0
2009-10-15,13.097,13.097,12.795,12.859,132933,0
2009-10-16,12.672,13.053,12.18,12.585,110421,0
2009-10-19,12.699,12.813,12.18,12.672,120898,0
2009-10-20,12.655,12.672,12.003,12.147,65060,0
2009-10-21,12.064,12.621,11.816,11.898,99489,0
2009-10-22,11.933,12.258,11.907,12.082,119539,0
2009-10-23,12.171,12.18,11.449,11.493,135137,0
2009-10-26,11.512,11.803,11.016,11.043,134623,0
2009-10-27,11.105,11.229,10.014,10.058,394212,0
2009-10-28,10.065,10.303,9.4655,9.625,209981,0
2009-10-29,9.776,10.023,9.512,9.715,227014,0
2009-10-30,9.643,9.749,8.9653,9.2289,181590,0
2009-11-02,9.3876,9.531,8.9213,9.2193,336500,0
2009-11-03,9.1598,9.4156,9.0979,9.3097,293200,0
2009-11-04,9.4745,9.81,9.1684,9.3522,271942,0
2009-11-05,9.4234,10.065,9.4156,9.891,229501,0
2009-11-06,9.785,9.891,9.651,9.724,107172,0
2009-11-09,9.854,9.882,9.688,9.835,104348,0
2009-11-10,9.749,9.845,9.688,9.696,87114,0
2009-11-11,9.801,9.917,9.361,9.6,86946,0
2009-11-12,9.564,9.67,9.1244,9.2019,173786,0
2009-11-13,9.1684,9.3097,9.0006,9.2289,84873,0
2009-11-16,9.2914,9.767,9.2914,9.67,104514,0
2009-11-17,9.608,9.706,9.512,9.512,49201,0
2009-11-18,9.557,9.661,9.344,9.557,114331,0
2009-11-19,9.4156,9.59,9.2019,9.2464,105346,0
2009-11-20,9.1935,9.2914,9.044,9.2377,135624,0
2009-11-23,9.361,9.661,9.2019,9.2914,146434,0
2009-11-24,9.2564,9.3264,9.044,9.2377,80576,0
2009-11-25,9.4056,9.4056,9.2564,9.2837,77431,0
2009-11-27,9.028,9.1244,8.9653,8.9653,91105,0
2009-11-30,8.9834,9.0893,8.9566,9.0621,159837,0
2009-12-01,9.1847,9.2749,8.992,9.1935,193570,0
2009-12-02,9.1935,9.3797,9.1244,9.177,96205,0
2009-12-03,9.2564,9.344,9.1065,9.1427,168170,0
2009-12-04,9.3264,9.548,9.0893,9.3341,103877,0
2009-12-07,9.3097,9.643,9.2914,9.617,151636,0
2009-12-08,9.512,9.643,9.2914,9.557,147653,0
2009-12-09,8.0142,8.3667,7.627,8.3224,2414818,0
2009-12-10,8.2521,8.3667,8.1374,8.2346,298249,0
2009-12-11,8.2346,8.2783,8.0405,8.1638,296187,0
2009-12-14,8.1993,8.4985,8.1023,8.4985,280378,0
2009-12-15,8.5336,8.9213,8.4194,8.7453,310507,0
2009-12-16,8.8596,8.8951,8.6572,8.7453,134339,0
2009-12-17,8.7011,8.7541,8.3753,8.4016,166885,0
2009-12-18,8.5518,8.6309,8.032,8.1202,574667,0
2009-12-21,8.0758,8.5336,8.0672,8.3401,188685,0
2009-12-22,8.3224,8.4194,8.0847,8.1815,130142,0
2009-12-23,8.2608,8.2698,8.0496,8.2167,111117,0
2009-12-24,8.2346,8.2875,8.1553,8.2346,26740,0
2009-12-28,8.2961,8.3488,8.1993,8.3401,71892,0
2009-12-29,8.3401,8.6309,8.3401,8.6133,71321,0
2009-12-30,8.6043,8.7278,8.4194,8.7278,87294,0
2009-12-31,8.7186,8.7804,8.5429,8.5604,155555,0
2010-01-04,8.7363,8.8951,8.5956,8.8951,118557,0
2010-01-05,8.9213,8.9213,8.7278,8.8684,144188,0
2010-01-06,8.8773,8.8773,8.5688,8.7102,153366,0
2010-01-07,8.7453,8.9653,8.6572,8.9213,126870,0
2010-01-08,8.8773,8.9389,8.851,8.9126,176269,0
2010-01-11,8.9739,9.59,8.9653,9.4934,287071,0
2010-01-12,9.4056,10.041,9.4056,10.023,444508,0
2010-01-13,10.065,10.347,9.945,10.279,170063,0
2010-01-14,10.279,10.439,10.198,10.303,172901,0
2010-01-15,10.329,10.456,10.005,10.311,172324,0
2010-01-19,10.355,10.429,10.163,10.401,146238,0
2010-01-20,10.263,10.42,10.171,10.303,128717,0
2010-01-21,10.373,10.429,10.005,10.065,181488,0
2010-01-22,10.083,10.524,9.926,10.075,258731,0
2010-01-25,10.145,10.145,9.845,9.873,174927,0
2010-01-26,9.882,10.005,9.758,9.81,97674,0
2010-01-27,9.732,10.032,9.688,9.987,81759,0
2010-01-28,10.032,10.032,9.557,9.706,156838,0
2010-01-29,9.749,9.81,9.625,9.625,212537,0
2010-02-01,9.643,9.732,9.4324,9.4934,182777,0
2010-02-02,9.54,9.794,9.2837,9.724,227979,0
2010-02-03,9.6,9.715,9.344,9.4056,235910,0
2010-02-04,9.3708,9.521,8.9834,9.1427,196109,0
2010-02-05,9.0718,9.0979,8.8157,9.0718,186843,0
2010-02-08,9.0355,9.3522,8.9653,9.2019,145085,0
2010-02-09,9.3175,9.6,9.2914,9.548,87406,0
2010-02-10,9.531,9.826,9.531,9.724,87682,0
2010-02-11,9.688,10.235,9.617,10.075,144426,0
2010-02-12,9.969,10.355,9.826,10.287,103603,0
2010-02-16,10.429,10.719,10.401,10.719,118863,0
2010-02-17,10.812,10.812,10.329,10.762,140533,0
2010-02-18,10.781,11.142,10.738,11.114,93691,0
2010-02-19,11.08,11.377,10.94,11.377,125854,0
2010-02-22,11.538,11.538,10.957,11.316,139224,0
2010-02-23,11.316,11.581,11.008,11.572,116939,0
2010-02-24,11.581,11.759,11.458,11.475,106696,0
2010-02-25,11.282,11.547,11.211,11.529,144329,0
2010-02-26,11.572,11.626,11.202,11.273,170400,0
2010-03-01,11.316,11.669,11.316,11.607,201002,0
2010-03-02,11.669,11.669,11.475,11.519,76364,0
2010-03-03,11.512,11.651,11.369,11.512,87359,0
2010-03-04,11.581,12.012,11.529,11.834,109081,0
2010-03-05,11.825,12.155,11.75,11.978,139267,0
2010-03-08,12.012,12.11,11.786,12.012,202048,0
2010-03-09,11.924,12.427,11.924,12.39,166825,0
2010-03-10,12.33,12.884,12.171,12.427,166914,0
2010-03-11,12.267,12.286,12.021,12.171,180860,0
2010-03-12,12.171,12.409,11.889,12.356,135394,0
2010-03-15,12.311,12.471,12.233,12.419,106986,0
2010-03-16,11.369,11.449,9.863,10.058,885446,0
2010-03-17,9.978,10.329,9.706,9.785,336617,0
2010-03-18,9.826,10.295,9.732,10.032,301951,0
2010-03-19,10.083,10.11,9.706,9.835,218710,0
2010-03-22,9.767,10.11,9.617,10.083,211068,0
2010-03-23,10.058,10.429,9.987,10.382,165921,0
2010-03-24,10.295,10.534,10.154,10.382,158583,0
2010-03-25,10.42,10.702,10.295,10.338,140761,0
2010-03-26,10.41,10.465,10.014,10.263,241018,0
2010-03-29,10.263,10.263,9.987,10.014,92738,0
2010-03-30,9.996,10.135,9.907,10.127,155351,0
2010-03-31,10.049,10.279,9.907,9.936,190537,0
2010-04-01,10.42,10.42,9.651,9.794,438213,0
2010-04-05,9.776,11.475,9.741,11.316,554630,0
2010-04-06,11.395,11.669,11.248,11.554,368277,0
2010-04-07,11.449,11.811,11.344,11.786,287123,0
2010-04-08,11.678,11.794,11.581,11.777,147547,0
2010-04-09,11.811,11.97,11.634,11.852,95604,0
2010-04-12,11.87,12.038,11.825,11.907,174770,0
2010-04-13,11.952,12.046,11.767,11.803,157803,0
2010-04-14,11.816,12.021,11.803,11.996,162651,0
2010-04-15,12.03,12.056,11.786,11.816,151358,0
2010-04-16,11.722,11.852,11.502,11.581,258774,0
2010-04-19,11.422,11.713,11.158,11.441,276765,0
2010-04-20,11.431,11.669,11.273,11.484,148194,0
2010-04-21,11.475,11.529,11.211,11.403,131198,0
2010-04-22,11.248,11.467,10.971,11.395,270856,0
2010-04-23,11.38,11.646,11.338,11.61,164817,0
2010-04-26,11.563,11.713,11.308,11.335,128308,0
2010-04-27,11.316,11.643,11.184,11.193,148102,0
2010-04-28,11.291,11.441,11.202,11.377,89151,0
2010-04-29,11.403,11.978,11.266,11.978,132678,0
2010-04-30,11.917,12.12,10.923,10.931,234548,0
2010-05-03,11.008,11.493,10.83,11.467,219271,0
2010-05-04,11.273,11.273,10.674,10.839,164518,0
2010-05-05,10.603,10.896,10.279,10.665,148471,0
2010-05-06,10.557,10.904,9.81,10.198,211364,0
2010-05-07,10.41,10.41,9.617,9.715,398127,0
2010-05-10,9.936,10.63,9.936,10.565,212285,0
2010-05-11,10.473,11.316,10.269,11.248,237062,0
2010-05-12,11.248,11.626,10.849,11.572,111119,0
2010-05-13,11.572,11.659,11.088,11.395,133527,0
2010-05-14,11.248,11.316,10.94,11.239,154006,0
2010-05-17,11.353,12.082,10.998,12.03,238327,0
2010-05-18,12.233,12.304,10.94,11.061,170747,0
2010-05-19,10.971,11.166,10.594,11.043,130104,0
2010-05-20,10.719,10.719,9.882,9.945,302991,0
2010-05-21,9.801,10.392,9.633,10.171,256545,0
2010-05-24,10.127,10.456,9.785,9.801,132214,0
2010-05-25,9.548,9.961,9.3797,9.899,115096,0
2010-05-26,9.945,10.127,9.617,9.758,200824,0
2010-05-27,10.622,11.599,10.338,11.184,415019,0
2010-05-28,10.989,11.098,10.665,10.812,216082,0
2010-06-01,10.711,11.133,10.483,10.541,230077,0
2010-06-02,10.674,10.781,10.42,10.646,237102,0
2010-06-03,10.821,10.998,10.483,10.771,150076,0
2010-06-04,10.42,10.541,10.208,10.269,153828,0
2010-06-07,10.303,10.448,9.953,9.987,176808,0
2010-06-08,10.083,10.439,9.835,9.891,356087,0
2010-06-09,10.049,10.448,9.863,9.899,201697,0
2010-06-10,10.154,10.584,10.101,10.355,178723,0
2010-06-11,10.235,10.473,10.065,10.303,281609,0
2010-06-14,10.49,11.053,10.439,10.646,155518,0
2010-06-15,10.812,10.971,10.565,10.896,169792,0
2010-06-16,10.781,10.948,10.483,10.877,119458,0
2010-06-17,10.971,11.053,10.665,10.849,103314,0
2010-06-18,10.877,10.877,10.655,10.754,119272,0
2010-06-21,10.914,10.957,10.321,10.448,160432,0
2010-06-22,10.473,10.575,9.794,9.801,116479,0
2010-06-23,9.81,10.032,9.582,9.873,93408,0
2010-06-24,9.749,9.899,9.557,9.59,135032,0
2010-06-25,9.625,9.835,9.4156,9.651,384583,0
2010-06-28,9.732,9.873,9.59,9.651,151604,0
2010-06-29,9.4655,9.503,9.2019,9.3876,189709,0
2010-06-30,9.343,9.564,9.3333,9.4056,178205,0
2010-07-01,9.3876,9.574,8.9126,9.512,207451,0
2010-07-02,9.582,9.582,9.0621,9.1065,93951,0
2010-07-06,9.2019,9.3965,8.7278,8.7541,171496,0
2010-07-07,8.7804,8.7892,8.3753,8.7102,244360,0
2010-07-08,8.8246,9.133,8.666,9.0893,120769,0
2010-07-09,9.0355,9.521,9.0355,9.4844,99407,0
2010-07-12,9.4156,9.574,9.0186,9.1598,97436,0
2010-07-13,9.3522,9.548,9.3012,9.503,190629,0
2010-07-14,9.4156,9.4482,9.2019,9.4156,113177,0
2010-07-15,9.3965,9.4745,9.0099,9.3097,135760,0
2010-07-16,9.2289,9.3264,8.8951,8.9834,206392,0
2010-07-19,9.0006,9.0536,8.6218,9.0099,82899,0
2010-07-20,8.8246,9.4056,8.7453,9.4056,78080,0
2010-07-21,9.531,9.917,9.344,9.617,217074,0
2010-07-22,9.801,10.11,9.696,10.014,180020,0
2010-07-23,9.926,10.401,9.758,10.269,98505,0
2010-07-26,10.279,10.738,10.217,10.711,130249,0
2010-07-27,10.797,11.239,10.762,10.781,201117,0
2010-07-28,10.797,10.803,10.145,10.171,97694,0
2010-07-29,10.254,10.263,9.863,10.119,77825,0
2010-07-30,9.907,10.217,9.696,10.005,52741,0
2010-08-02,10.171,10.364,10.023,10.235,66473,0
2010-08-03,10.198,10.263,9.854,10.083,96268,0
2010-08-04,10.135,10.456,10.101,10.42,75984,0
2010-08-05,10.329,10.429,10.127,10.269,59558,0
2010-08-06,10.075,10.295,9.891,10.217,105183,0
2010-08-09,10.338,10.338,9.987,10.18,112648,0
2010-08-10,9.978,10.049,9.732,9.785,109044,0
2010-08-11,9.521,9.715,9.2914,9.661,171262,0
2010-08-12,9.4056,9.643,9.3012,9.54,69277,0
2010-08-13,9.4655,9.6,9.4234,9.4655,67312,0
2010-08-16,9.4234,9.845,9.177,9.767,93424,0
2010-08-17,9.936,10.269,9.741,9.996,59527,0
2010-08-18,10.005,10.135,9.785,9.907,130735,0
2010-08-19,9.817,10.101,9.617,9.651,105307,0
2010-08-20,9.574,9.661,9.2749,9.617,67719,0
2010-08-23,9.696,9.741,9.028,9.1148,149643,0
2010-08-24,9.0006,9.2464,8.8246,8.9834,93466,0
2010-08-25,8.9126,9.0621,8.8335,9.0536,52645,0
2010-08-26,9.0893,9.1244,8.8067,8.9126,66562,0
2010-08-27,9.0718,9.3965,8.8067,9.3797,52235,0
2010-08-30,9.3708,9.3876,9.1598,9.2914,84960,0
2010-08-31,9.2554,9.3002,8.8484,8.9282,66335,0
2010-09-01,9.1427,9.661,9.0718,9.4934,155100,0
2010-09-02,8.6309,9.0718,8.3667,9.0186,330292,0
2010-09-03,9.1065,9.688,9.0893,9.3012,86317,0
2010-09-07,9.2193,9.2564,8.8157,8.8951,160674,0
2010-09-08,8.9566,9.2377,8.9477,9.2019,139531,0
2010-09-09,9.3876,9.3876,9.1598,9.3264,116489,0
2010-09-10,9.3264,9.582,9.3097,9.512,76965,0
2010-09-13,9.679,9.917,9.574,9.873,117550,0
2010-09-14,9.854,9.899,9.54,9.617,85879,0
2010-09-15,9.608,9.817,9.4745,9.696,80190,0
2010-09-16,9.643,9.651,9.4576,9.617,55825,0
2010-09-17,9.801,9.801,9.4234,9.633,118701,0
2010-09-20,9.696,10.263,9.503,10.235,335245,0
2010-09-21,10.19,10.198,9.891,9.961,65152,0
2010-09-22,9.936,9.978,9.59,9.625,98745,0
2010-09-23,9.531,9.776,9.531,9.688,121508,0
2010-09-24,9.741,10.244,9.688,10.235,89319,0
2010-09-27,10.244,10.244,9.907,9.953,52264,0
2010-09-28,9.961,10.083,9.582,9.907,121697,0
2010-09-29,9.835,9.907,9.582,9.776,150448,0
2010-09-30,9.891,9.891,9.4745,9.581,77266,0
2010-10-01,9.679,9.715,9.4482,9.661,47491,0
2010-10-04,9.608,9.651,9.3797,9.4576,92412,0
2010-10-05,9.625,10.032,9.4156,9.953,129415,0
2010-10-06,9.899,10.198,9.81,10.19,94203,0
2010-10-07,10.254,10.263,9.899,9.926,114615,0
2010-10-08,9.936,10.198,9.926,10.127,103374,0
2010-10-11,10.093,10.135,9.873,9.899,48960,0
2010-10-12,9.826,10.005,9.67,9.926,68893,0
2010-10-13,10.023,10.263,9.835,10.145,86927,0
2010-10-14,10.154,10.235,9.826,10.119,83946,0
2010-10-15,10.225,10.254,9.961,10.198,87326,0
2010-10-18,10.208,10.338,10.18,10.329,32880,0
2010-10-19,10.145,10.329,9.81,9.863,99292,0
2010-10-20,9.961,10.127,9.794,10.041,52094,0
2010-10-21,10.135,10.254,9.651,9.899,80120,0
2010-10-22,9.969,10.101,9.776,9.81,56884,0
2010-10-25,9.882,9.978,9.835,9.926,69987,0
2010-10-26,9.817,10.154,9.67,10.127,226330,0
2010-10-27,10.014,10.145,9.854,10.135,131510,0
2010-10-28,10.171,10.171,9.732,9.835,98318,0
2010-10-29,9.839,9.956,9.789,9.903,37502,0
2010-11-01,9.891,9.996,9.4844,9.633,60131,0
2010-11-02,9.801,10.083,9.801,10.065,85256,0
2010-11-03,10.049,10.083,9.917,9.996,94726,0
2010-11-04,10.127,10.338,9.996,10.303,77181,0
2010-11-05,10.225,10.382,10.065,10.127,57105,0
2010-11-08,10.135,10.254,9.961,10.225,55237,0
2010-11-09,10.279,10.373,10.18,10.321,72885,0
2010-11-10,10.329,10.338,10.032,10.303,51682,0
2010-11-11,10.135,10.329,10.093,10.19,42455,0
2010-11-12,10.119,10.217,9.926,9.936,60928,0
2010-11-15,10.014,10.154,9.936,10.014,27230,0
2010-11-16,9.926,9.978,9.679,9.776,77655,0
2010-11-17,9.776,9.936,9.732,9.873,25483,0
2010-11-18,9.953,10.244,9.936,10.058,64646,0
2010-11-19,10.049,10.11,9.891,10.041,146575,0
2010-11-22,9.996,10.208,9.873,10.208,103404,0
2010-11-23,10.041,10.145,9.961,10.065,41323,0
2010-11-24,10.217,10.557,10.135,10.55,77794,0
2010-11-26,10.473,10.971,10.448,10.849,49900,0
2010-11-29,10.849,11.008,10.42,10.971,67480,0
2010-11-30,10.782,10.869,10.43,10.567,124392,0
2010-12-01,10.83,11.034,10.83,10.971,105567,0
2010-12-02,11.529,13.776,11.273,13.182,422761,0
2010-12-03,13.017,14.381,12.98,14.002,597573,0
2010-12-06,13.994,14.682,13.511,14.312,367860,0
2010-12-07,14.461,14.461,13.81,14.293,191932,0
2010-12-08,14.348,14.82,14.091,14.75,236544,0
2010-12-09,14.954,15.05,14.407,14.656,195568,0
2010-12-10,14.725,14.929,14.682,14.76,173072,0
2010-12-13,14.876,14.963,14.443,14.443,184121,0
2010-12-14,14.541,14.7,14.231,14.33,144827,0
2010-12-15,14.268,14.559,13.968,14.063,186152,0
2010-12-16,14.091,14.33,14.012,14.02,137204,0
2010-12-17,14.002,14.118,13.853,13.968,258398,0
2010-12-20,14.146,14.487,13.968,14.303,451516,0
2010-12-21,14.424,14.452,14.11,14.223,142653,0
2010-12-22,14.32,14.32,13.748,14.054,152380,0
2010-12-23,14.044,14.11,13.935,13.994,171371,0
2010-12-27,13.984,14.424,13.898,14.293,77627,0
2010-12-28,14.357,14.461,14.118,14.32,108724,0
2010-12-29,14.381,14.417,14.052,14.1,100552,0
2010-12-30,14.118,14.912,14.081,14.745,167372,0
2010-12-31,14.577,14.593,14.144,14.213,97132,0
2011-01-03,14.433,14.708,14.214,14.231,242646,0
2011-01-04,14.303,14.312,12.919,13.767,559909,0
2011-01-05,13.667,13.984,13.422,13.968,121965,0
2011-01-06,14.012,14.029,13.218,13.403,125802,0
2011-01-07,13.441,13.467,12.752,13.227,72096,0
2011-01-10,13.192,13.721,13.035,13.536,142066,0
2011-01-11,13.685,14.091,13.625,13.685,184436,0
2011-01-12,14.012,14.012,13.412,13.739,175359,0
2011-01-13,13.767,13.793,13.376,13.625,65959,0
2011-01-14,13.597,13.721,13.422,13.536,80897,0
2011-01-18,13.367,13.45,12.832,13.174,109333,0
2011-01-19,13.104,13.201,12.972,13.104,105435,0
2011-01-20,12.972,13.201,12.769,13.053,103107,0
2011-01-21,13.07,13.07,12.594,12.859,140730,0
2011-01-24,12.841,13.265,12.841,12.98,154173,0
2011-01-25,12.946,12.946,12.594,12.85,208482,0
2011-01-26,12.928,13.192,12.867,13.079,177964,0
2011-01-27,13.088,13.097,12.752,12.98,39414,0
2011-01-28,12.999,13.025,12.4,12.487,116680,0
2011-01-31,12.564,12.998,12.537,12.687,69396,0
2011-02-01,12.664,13.017,12.655,12.911,79087,0
2011-02-02,12.884,13.147,12.813,12.955,94663,0
2011-02-03,12.919,13.132,12.594,12.867,54881,0
2011-02-04,12.832,12.972,12.795,12.911,60175,0
2011-02-07,12.884,13.21,12.795,12.965,114492,0
2011-02-08,12.98,12.99,12.85,12.99,70934,0
2011-02-09,12.965,13.035,12.841,12.99,72045,0
2011-02-10,12.859,13.017,12.761,12.955,44952,0
2011-02-11,12.928,13.139,12.859,13.017,44669,0
2011-02-14,12.999,13.237,12.919,13.025,167682,0
2011-02-15,12.893,12.99,12.805,12.85,95629,0
2011-02-16,12.884,12.936,12.672,12.85,62954,0
2011-02-18,13.043,13.104,12.972,13.104,53826,0
2011-02-22,12.85,12.955,12.427,12.463,72330,0
2011-02-23,12.4,12.505,11.879,12.311,97664,0
2011-02-24,12.33,12.514,12.155,12.409,69437,0
2011-02-25,12.542,12.681,12.356,12.629,49350,0
2011-02-28,12.684,12.94,12.287,12.392,80989,0
2011-03-01,12.441,12.873,12.151,12.74,153898,0
2011-03-02,12.766,12.961,12.564,12.66,113952,0
2011-03-03,12.758,13.188,12.758,13.058,89414,0
2011-03-04,13.053,13.053,12.655,12.999,97634,0
2011-03-07,12.999,13.088,12.346,12.568,54441,0
2011-03-08,12.604,13.113,12.463,12.505,51946,0
2011-03-09,12.463,12.629,12.295,12.437,45185,0
2011-03-10,12.228,12.441,12.076,12.114,78341,0
2011-03-11,11.996,12.101,11.777,11.933,51284,0
2011-03-14,11.75,11.962,11.59,11.834,47222,0
2011-03-15,11.344,11.651,11.344,11.467,50792,0
2011-03-16,11.422,11.538,11.166,11.316,80143,0
2011-03-17,11.51,11.51,11.342,11.447,42806,0
2011-03-18,11.538,11.777,11.335,11.75,107946,0
2011-03-21,11.97,12.437,11.924,12.427,72395,0
2011-03-22,12.454,12.744,12.311,12.664,94226,0
2011-03-23,12.638,12.787,12.454,12.726,93405,0
2011-03-24,13.21,13.21,12.832,12.884,182924,0
2011-03-25,12.986,13.207,12.837,13.076,404233,0
2011-03-28,13.07,13.07,12.4,12.427,90733,0
2011-03-29,12.463,12.664,12.419,12.576,36843,0
2011-03-30,12.647,13.079,12.647,12.867,69881,0
2011-03-31,12.792,13.024,12.724,12.926,74967,0
2011-04-01,13.005,13.067,12.704,12.837,67443,0
2011-04-04,12.911,13.166,12.85,13.113,81712,0
2011-04-05,13.049,13.188,12.986,13.18,113307,0
2011-04-06,13.233,13.321,13.084,13.172,156751,0
2011-04-07,14.522,15.467,14.311,14.802,757876,0
2011-04-08,14.876,14.973,14.619,14.743,204537,0
2011-04-11,14.839,14.945,14.549,14.6,127682,0
2011-04-12,14.453,14.975,14.357,14.947,161339,0
2011-04-13,14.989,14.997,14.647,14.903,150012,0
2011-04-14,14.716,14.997,14.672,14.954,76405,0
2011-04-15,14.91,14.997,14.848,14.989,97069,0
2011-04-18,14.778,14.964,14.69,14.876,111041,0
2011-04-19,14.929,14.945,14.672,14.725,78970,0
2011-04-20,14.982,15.077,14.893,14.954,120460,0
2011-04-21,15.032,15.032,14.69,14.964,98254,0
2011-04-25,14.954,15.077,14.725,14.733,90783,0
2011-04-26,14.769,15.077,14.733,14.945,92857,0
2011-04-27,14.954,15.006,14.69,14.973,132573,0
2011-04-28,14.91,14.997,14.848,14.989,45699,0
2011-04-29,15.037,15.19,14.685,14.728,77833,0
2011-05-02,14.7,14.725,14.01,14.08,122439,0
2011-05-03,14.162,14.268,13.816,14.126,126703,0
2011-05-04,14.125,14.125,13.7,13.967,103698,0
2011-05-05,13.877,14.381,13.86,14.135,107414,0
2011-05-06,14.292,14.451,13.833,13.896,81637,0
2011-05-09,13.886,14.222,13.816,14.197,63072,0
2011-05-10,14.248,15.051,14.23,14.989,125373,0
2011-05-11,14.905,14.922,14.56,14.841,105497,0
2011-05-12,14.743,15.184,14.7,15.096,91661,0
2011-05-13,15.15,15.15,14.778,14.82,122277,0
2011-05-16,14.733,14.997,14.655,14.725,110060,0
2011-05-17,14.647,14.786,14.619,14.672,87022,0
2011-05-18,14.682,14.786,14.477,14.6,83119,0
2011-05-19,14.655,15.15,14.567,14.982,100293,0
2011-05-20,14.957,14.957,14.462,14.568,84203,0
2011-05-23,14.302,14.302,13.896,14.09,70682,0
2011-05-24,14.125,14.161,13.967,14.001,81084,0
2011-05-25,13.915,14.153,13.877,14.135,58591,0
2011-05-26,14.08,14.549,14.019,14.495,50106,0
2011-05-27,14.56,14.692,14.374,14.611,69876,0
2011-05-31,14.756,14.756,14.482,14.606,224667,0
2011-06-01,14.602,14.684,14.153,14.204,150465,0
2011-06-02,15.008,15.416,14.56,14.692,284943,0
2011-06-03,14.312,15.026,13.983,14.63,219469,0
2011-06-06,14.649,14.692,14.09,14.179,101809,0
2011-06-07,14.303,14.32,13.673,13.7,140984,0
2011-06-08,13.594,13.833,13.491,13.783,121627,0
2011-06-09,13.791,13.915,13.391,13.728,63893,0
2011-06-10,13.622,13.631,13.251,13.294,68249,0
2011-06-13,13.321,13.868,13.321,13.755,83786,0
2011-06-14,13.906,14.1,13.8,14.028,114452,0
2011-06-15,13.791,13.94,13.5,13.594,97138,0
2011-06-16,13.633,14.402,13.633,14.046,186188,0
2011-06-17,14.052,14.407,13.816,14.284,209869,0
2011-06-20,14.258,14.905,14.258,14.649,128448,0
2011-06-21,14.63,15.229,14.621,15.187,120820,0
2011-06-22,15.053,15.214,14.984,15.008,56860,0
2011-06-23,14.718,15.238,14.71,15.214,107406,0
2011-06-24,15.229,15.229,14.701,14.822,258636,0
2011-06-27,14.86,15.116,14.752,14.832,95886,0
2011-06-28,14.896,14.896,14.542,14.86,162668,0
2011-06-29,14.931,14.931,14.417,14.515,66720,0
2011-06-30,14.593,15.173,14.593,15.128,109370,0
2011-07-01,15.187,15.443,15.098,15.301,98767,0
2011-07-05,15.326,15.54,15.126,15.54,63346,0
2011-07-06,15.545,15.791,15.421,15.581,103390,0
2011-07-07,15.69,15.884,15.478,15.523,76461,0
2011-07-08,15.301,15.301,15.089,15.229,165377,0
2011-07-11,15.026,15.098,14.71,14.841,101194,0
2011-07-12,14.788,14.912,14.592,14.611,70646,0
2011-07-13,14.745,15.398,14.745,15.205,217349,0
2011-07-14,15.214,15.478,14.922,15.008,131279,0
2011-07-15,15.079,15.319,14.832,15.026,128851,0
2011-07-18,14.975,15.079,14.542,14.583,247938,0
2011-07-19,14.756,15.421,14.756,15.421,60527,0
2011-07-20,15.452,15.452,15.108,15.301,68701,0
2011-07-21,15.407,15.848,15.372,15.84,62048,0
2011-07-22,15.83,15.83,15.247,15.257,45924,0
2011-07-25,15.044,15.461,15.008,15.283,57433,0
2011-07-26,15.279,15.279,15.005,15.085,81453,0
2011-07-27,14.975,14.975,14.011,14.109,126748,0
2011-07-28,14.148,14.634,14.013,14.148,138048,0
2011-07-29,13.917,14.596,13.827,14.306,111063,0
2011-08-01,14.621,14.795,13.983,14.718,167640,0
2011-08-02,14.669,14.917,13.729,13.738,110343,0
2011-08-03,13.719,14.001,13.321,13.968,71321,0
2011-08-04,13.738,13.844,12.835,12.844,88936,0
2011-08-05,13.092,13.179,12.022,12.366,242933,0
2011-08-08,11.988,12.172,10.442,10.442,365427,0
2011-08-09,10.715,11.13,9.947,11.13,244213,0
2011-08-10,10.75,11.172,10.173,10.395,244561,0
2011-08-11,10.509,11.342,10.501,11.049,200029,0
2011-08-12,11.236,11.236,10.707,10.817,95569,0
2011-08-15,10.995,11.085,10.633,10.758,116446,0
2011-08-16,10.65,10.864,10.357,10.519,241887,0
2011-08-17,10.579,10.786,10.306,10.395,108842,0
2011-08-18,10.237,10.237,9.733,9.802,196399,0
2011-08-19,9.728,10.159,9.673,9.83,199560,0
2011-08-22,10.085,10.192,9.661,9.742,71848,0
2011-08-23,9.768,10.786,9.768,10.786,126613,0
2011-08-24,10.733,11.022,10.467,10.707,115617,0
2011-08-25,10.786,10.901,10.528,10.65,132748,0
2011-08-26,10.637,11.268,10.409,11.25,128196,0
2011-08-29,11.51,12.038,11.367,12.004,137731,0
2011-08-30,11.943,12.348,11.393,12.163,116130,0
2011-08-31,12.26,12.341,11.81,12.164,129258,0
2011-09-01,13.013,14.216,12.835,13.438,390432,0
2011-09-02,13.113,13.316,12.5,12.509,184369,0
2011-09-06,11.968,12.339,11.8,11.95,243614,0
2011-09-07,12.233,12.835,12.119,12.826,228004,0
2011-09-08,12.738,12.888,12.401,12.658,119120,0
2011-09-09,12.587,12.623,12.072,12.357,140210,0
2011-09-12,12.146,12.693,12.045,12.525,129519,0
2011-09-13,12.606,13.162,12.488,13.075,92990,0
2011-09-14,13.262,13.552,12.658,13.349,103306,0
2011-09-15,13.492,13.502,13.021,13.28,74753,0
2011-09-16,13.383,13.738,13.339,13.667,142557,0
2011-09-19,13.312,13.41,12.871,13.084,67236,0
2011-09-20,13.118,13.392,12.321,12.374,146481,0
2011-09-21,12.374,12.729,11.774,11.822,98882,0
2011-09-22,11.399,11.709,11.295,11.551,202113,0
2011-09-23,11.534,12.401,11.534,12.155,140379,0
2011-09-26,12.311,12.551,11.95,12.525,94615,0
2011-09-27,12.853,13.624,12.782,13.128,97034,0
2011-09-28,13.109,13.152,12.197,12.277,112652,0
2011-09-29,12.631,12.641,11.143,11.8,227319,0
2011-09-30,11.533,11.568,10.728,10.791,238334,0
2011-10-03,10.655,11.16,10.353,10.399,335200,0
2011-10-04,10.293,11.774,10.232,11.709,211326,0
2011-10-05,11.675,11.968,11.277,11.905,226179,0
2011-10-06,11.886,12.923,11.859,12.915,151030,0
2011-10-07,12.923,13.118,12.42,12.551,130913,0
2011-10-10,12.994,13.721,12.844,13.402,152494,0
2011-10-11,13.271,13.785,13.137,13.624,96872,0
2011-10-12,13.802,13.986,13.642,13.793,78671,0
2011-10-13,13.642,13.81,13.492,13.785,76851,0
2011-10-14,14.103,14.296,13.614,14.074,71814,0
2011-10-17,13.936,14.119,13.721,13.827,130506,0
2011-10-18,13.951,14.51,13.373,14.174,110038,0
2011-10-19,14.046,14.411,13.483,13.57,112757,0
2011-10-20,13.675,13.675,12.755,13.288,92514,0
2011-10-21,13.509,13.578,13.188,13.466,120650,0
2011-10-24,13.509,14.491,13.42,14.456,100630,0
2011-10-25,14.258,14.258,13.506,13.538,104445,0
2011-10-26,13.908,14.536,13.483,14.411,109476,0
2011-10-27,15.056,15.545,14.846,15.332,218311,0
2011-10-28,15.253,15.768,14.996,15.175,137834,0
2011-10-31,14.892,15.389,14.722,14.818,125126,0
2011-11-01,14.17,14.789,14.116,14.197,319009,0
2011-11-02,14.634,15.039,14.42,15.013,95188,0
2011-11-03,15.147,15.722,14.462,15.626,130698,0
2011-11-04,15.376,15.508,14.834,14.906,115739,0
2011-11-07,14.98,15.005,14.138,14.652,99612,0
2011-11-08,14.661,14.917,14.243,14.765,88164,0
2011-11-09,14.222,14.365,13.6,13.663,96901,0
2011-11-10,14.033,14.033,13.414,13.646,66126,0
2011-11-11,13.835,14.456,13.802,14.376,65238,0
2011-11-14,14.333,14.333,13.767,13.898,54584,0
2011-11-15,13.785,14.243,13.595,14.103,54977,0
2011-11-16,13.862,14.571,13.844,14.261,108078,0
2011-11-17,14.199,14.287,13.595,13.702,61921,0
2011-11-18,13.69,14.116,13.629,14.051,55253,0
2011-11-21,13.702,13.835,13.066,13.224,84101,0
2011-11-22,13.288,13.365,13.04,13.04,165080,0
2011-11-23,12.879,13.075,12.544,12.764,84408,0
2011-11-25,12.609,12.91,12.332,12.332,46035,0
2011-11-28,13.013,13.448,12.907,13.349,84616,0
2011-11-29,13.295,13.365,12.817,13.18,137821,0
2011-11-30,14.029,14.257,13.622,13.933,225377,0
2011-12-01,15.57,16.388,15.57,15.791,525326,0
2011-12-02,15.99,16.805,15.917,16.511,343061,0
2011-12-05,16.831,17.131,16.688,16.945,264341,0
2011-12-06,16.856,17.007,16.44,16.892,178220,0
2011-12-07,16.744,17.275,16.421,16.892,267920,0
2011-12-08,16.744,16.92,16.299,16.353,163727,0
2011-12-09,16.476,17.442,16.388,17.363,301795,0
2011-12-12,16.963,17.072,16.653,16.848,175967,0
2011-12-13,17.025,17.138,16.281,16.37,155356,0
2011-12-14,16.147,16.468,15.759,15.88,207388,0
2011-12-15,16.254,16.343,15.759,15.899,188081,0
2011-12-16,15.972,16.041,15.607,15.775,316723,0
2011-12-19,16.032,16.032,15.092,15.19,184849,0
2011-12-20,15.626,15.846,15.526,15.809,168813,0
2011-12-21,15.722,16.413,15.526,16.388,170408,0
2011-12-22,16.413,16.787,15.944,16.016,69184,0
2011-12-23,16.032,16.671,15.953,16.616,71869,0
2011-12-27,16.458,16.991,16.272,16.787,99256,0
2011-12-28,16.787,16.856,16.325,16.353,95051,0
2011-12-29,16.458,16.777,16.38,16.468,65327,0
2011-12-30,16.396,16.842,16.123,16.123,102171,0
2012-01-03,16.644,16.901,16.219,16.272,88774,0
2012-01-04,16.128,16.671,16.025,16.529,154000,0
2012-01-05,16.317,17.115,16.032,16.697,270482,0
2012-01-06,16.607,16.777,16.111,16.44,202381,0
2012-01-09,16.59,17.7,16.468,17.619,546436,0
2012-01-10,17.85,17.931,17.451,17.638,289528,0
2012-01-11,17.425,17.567,17.336,17.345,136562,0
2012-01-12,17.406,17.497,17.239,17.363,141291,0
2012-01-13,17.072,17.371,16.752,16.973,141061,0
2012-01-17,17.184,17.184,16.092,16.191,336706,0
2012-01-18,16.228,16.777,15.953,16.653,237190,0
2012-01-19,16.697,17.016,16.59,16.84,132664,0
2012-01-20,16.824,17.099,16.45,16.644,108460,0
2012-01-23,16.566,16.575,16.025,16.191,150283,0
2012-01-24,16.059,16.458,16.059,16.281,294833,0
2012-01-25,16.263,16.761,16.183,16.556,211838,0
2012-01-26,16.671,16.892,16.413,16.502,234028,0
2012-01-27,16.38,16.616,16.38,16.556,203069,0
2012-01-30,16.38,16.413,16.147,16.272,180036,0
2012-01-31,16.386,16.576,16.149,16.33,160487,0
2012-02-01,16.403,16.644,16.299,16.468,177798,0
2012-02-02,16.468,16.598,16.362,16.396,112845,0
2012-02-03,16.777,16.973,16.725,16.814,223265,0
2012-02-06,16.644,16.865,16.502,16.68,150403,0
2012-02-07,16.556,16.777,16.494,16.644,124252,0
2012-02-08,16.752,17.371,16.644,16.848,297716,0
2012-02-09,16.856,16.901,16.494,16.725,172408,0
2012-02-10,16.431,16.831,16.362,16.725,220123,0
2012-02-13,16.998,17.201,16.856,16.936,100928,0
2012-02-14,16.777,16.91,16.458,16.91,140510,0
2012-02-15,17.303,18.109,16.91,17.193,280183,0
2012-02-16,17.239,18.018,17.063,18.018,237508,0
2012-02-17,18.109,18.19,17.94,18.136,166995,0
2012-02-21,18.136,18.623,18.136,18.57,231135,0
2012-02-22,18.623,18.766,18.463,18.64,258117,0
2012-02-23,18.712,19.065,18.703,18.961,139037,0
2012-02-24,18.969,19.075,18.783,18.953,139358,0
2012-02-27,18.766,19.146,18.649,18.899,60643,0
2012-02-28,18.907,19.21,18.862,19.155,163669,0
2012-02-29,19.22,19.361,18.873,18.992,240296,0
2012-03-01,18.961,19.422,18.961,19.229,124867,0
2012-03-02,19.222,19.249,18.411,18.581,191999,0
2012-03-05,18.525,18.783,18.257,18.775,144964,0
2012-03-06,18.508,18.668,18.43,18.599,157203,0
2012-03-07,18.768,18.793,18.599,18.759,155968,0
2012-03-08,18.882,19.213,18.759,19.096,96548,0
2012-03-09,19.029,19.494,18.997,19.262,88815,0
2012-03-12,19.314,19.314,19.029,19.192,67639,0
2012-03-13,19.348,19.503,19.192,19.485,147640,0
2012-03-14,19.469,19.509,19.314,19.404,110592,0
2012-03-15,19.367,19.571,18.945,19.509,123576,0
2012-03-16,19.485,19.517,18.969,19.201,232987,0
2012-03-19,19.119,19.794,19.075,19.775,214960,0
2012-03-20,19.635,19.812,19.476,19.494,108349,0
2012-03-21,19.526,19.91,19.509,19.688,109422,0
2012-03-22,19.395,19.544,19.155,19.494,92761,0
2012-03-23,19.479,19.779,19.096,19.629,92117,0
2012-03-26,19.856,20.095,19.75,19.983,111992,0
2012-03-27,20.04,20.04,19.75,19.847,101696,0
2012-03-28,19.874,19.929,19.029,19.758,191806,0
2012-03-29,20.766,21.985,20.757,21.674,502340,0
2012-03-30,21.968,22.021,21.358,21.786,296672,0
2012-04-02,21.754,22.99,21.639,22.926,630292,0
2012-04-03,22.841,22.841,22.341,22.575,264476,0
2012-04-04,22.304,22.415,22.052,22.24,208943,0
2012-04-05,22.276,23.219,22.249,23.092,185151,0
2012-04-09,22.422,22.661,22.215,22.552,203372,0
2012-04-10,22.543,22.543,21.648,21.709,197645,0
2012-04-11,21.932,22.341,21.841,22.128,173971,0
2012-04-12,22.181,23.843,22.181,23.236,392376,0
2012-04-13,23.21,23.21,22.538,22.721,190120,0
2012-04-16,22.841,22.944,22.35,22.447,173222,0
2012-04-17,22.693,23.149,22.613,22.675,202661,0
2012-04-18,22.594,23.598,22.594,23.445,316022,0
2012-04-19,23.399,23.76,23.101,23.356,358008,0
2012-04-20,23.634,23.978,23.436,23.634,297360,0
2012-04-23,23.262,23.608,23.002,23.571,473902,0
2012-04-24,23.634,24.006,23.399,23.862,330996,0
2012-04-25,24.134,25.238,23.9,24.813,751819,0
2012-04-26,24.684,25.817,24.684,25.708,366509,0
2012-04-27,25.837,27.047,25.761,26.712,656142,0
2012-04-30,26.709,26.764,25.586,25.666,424677,0
2012-05-01,25.817,27.13,25.761,25.827,477590,0
2012-05-02,25.626,26.884,24.684,26.884,367434,0
2012-05-03,26.884,26.922,26.008,26.214,147945,0
2012-05-04,25.827,26.288,25.536,25.635,240700,0
2012-05-07,25.481,25.854,25.174,25.682,157973,0
2012-05-08,25.128,25.128,21.934,23.184,1150640,0
2012-05-09,23.082,24.865,22.767,24.865,728289,0
2012-05-10,25.148,25.204,24.217,24.797,367328,0
2012-05-11,24.505,25.301,24.332,24.604,292372,0
2012-05-14,24.25,24.386,23.952,24.06,463486,0
2012-05-15,24.051,24.294,23.58,23.627,660600,0
2012-05-16,23.779,24.031,23.234,23.253,450900,0
2012-05-17,23.465,23.618,22.007,22.096,359508,0
2012-05-18,22.133,22.458,21.707,21.905,266981,0
2012-05-21,21.934,22.965,21.552,22.875,207099,0
2012-05-22,22.901,23.644,22.901,23.482,305240,0
2012-05-23,24.893,26.251,24.55,26.123,1093752,0
2012-05-24,26.07,26.468,25.69,26.28,265582,0
2012-05-25,26.233,26.233,25.662,25.708,178889,0
2012-05-29,26.106,26.378,25.662,26.061,166858,0
2012-05-30,25.682,25.898,25.274,25.77,333296,0
2012-05-31,25.929,26.3,23.89,25.077,762167,0
2012-06-01,24.56,25.014,23.307,23.7,771498,0
2012-06-04,23.779,23.797,22.449,23.139,410013,0
2012-06-05,23.072,23.579,22.907,23.525,166320,0
2012-06-06,23.779,23.986,23.444,23.986,261820,0
2012-06-07,24.18,24.961,23.643,23.88,257303,0
2012-06-08,23.816,24.088,23.233,23.862,236125,0
2012-06-11,24.233,24.259,22.527,22.573,301165,0
2012-06-12,22.718,23.251,22.437,22.755,302046,0
2012-06-13,22.745,22.898,21.92,22.029,192963,0
2012-06-14,22.148,22.282,21.477,21.874,171435,0
2012-06-15,22.192,23.027,22.192,22.664,368270,0
2012-06-18,22.394,22.973,22.31,22.474,432189,0
2012-06-19,22.611,23.844,22.501,23.398,260852,0
2012-06-20,23.335,23.934,23.191,23.682,196700,0
2012-06-21,23.691,23.853,22.627,22.7,280122,0
2012-06-22,22.864,23.225,22.394,22.881,230176,0
2012-06-25,22.455,22.745,22.121,22.428,135252,0
2012-06-26,22.437,22.673,22.175,22.329,107205,0
2012-06-27,22.32,22.32,21.631,21.92,500868,0
2012-06-28,21.668,21.739,21.014,21.566,415607,0
2012-06-29,22.192,22.792,21.847,22.691,238913,0
2012-07-02,22.755,23.034,22.464,22.981,210709,0
2012-07-03,22.907,23.018,22.627,22.802,98583,0
2012-07-05,22.673,23.156,22.673,22.864,226827,0
2012-07-06,22.582,22.81,22.356,22.655,129413,0
2012-07-09,22.627,23.118,22.554,23.053,168309,0
2012-07-10,23.128,23.371,22.474,22.655,150718,0
2012-07-11,22.646,22.646,22.003,22.384,266307,0
2012-07-12,22.092,22.121,21.323,21.439,135462,0
2012-07-13,21.557,21.92,21.486,21.676,101078,0
2012-07-16,21.495,21.594,20.706,20.759,113240,0
2012-07-17,20.905,21.086,20.513,20.732,82476,0
2012-07-18,20.696,21.343,20.696,21.257,79352,0
2012-07-19,21.221,21.767,21.141,21.621,107312,0
2012-07-20,21.333,21.413,20.905,21.178,129824,0
2012-07-23,20.551,21.103,20.369,20.885,163115,0
2012-07-24,20.962,21.23,20.634,20.741,179399,0
2012-07-25,20.823,21.103,20.495,20.579,116965,0
2012-07-26,20.987,21.477,20.832,21.276,122559,0
2012-07-27,21.457,22.592,21.385,22.501,172688,0
2012-07-30,22.446,22.745,21.939,22.292,96182,0
2012-07-31,22.165,22.348,21.257,21.257,277374,0
2012-08-01,21.413,21.413,20.299,20.361,225820,0
2012-08-02,20.116,20.741,19.725,19.853,182696,0
2012-08-03,20.334,20.741,20.198,20.407,143930,0
2012-08-06,20.487,20.968,20.361,20.608,64896,0
2012-08-07,21.031,23.417,21.005,23.381,337487,0
2012-08-08,23.398,24.516,23.225,24.144,185306,0
2012-08-09,24.313,24.313,23.435,23.489,85400,0
2012-08-10,23.307,23.916,23.018,23.834,94647,0
2012-08-13,23.788,23.862,22.735,23.2,133365,0
2012-08-14,23.481,23.926,23.299,23.825,192420,0
2012-08-15,23.844,25.402,23.844,25.277,238626,0
2012-08-16,25.349,25.422,24.615,25.059,247309,0
2012-08-17,25.049,25.774,25.023,25.629,281938,0
2012-08-20,25.629,25.629,25.006,25.059,172753,0
2012-08-21,25.101,25.656,24.788,24.885,154154,0
2012-08-22,24.769,25.62,24.769,25.475,133619,0
2012-08-23,25.368,25.393,24.996,25.176,124396,0
2012-08-24,25.331,26.638,25.331,26.074,258951,0
2012-08-27,26.356,27.833,26.356,27.305,510574,0
2012-08-28,31.633,32.758,31.107,32.068,3845838,0
2012-08-29,31.163,32.052,31.053,31.932,664921,0
2012-08-30,31.724,32.531,31.188,31.715,432852,0
2012-08-31,32.142,32.142,31.288,31.889,247060,0
2012-09-04,31.759,33.294,31.653,32.976,454723,0
2012-09-05,32.669,33.356,32.396,32.885,246019,0
2012-09-06,32.785,33.639,32.74,33.376,281472,0
2012-09-07,33.569,33.739,33.139,33.475,194233,0
2012-09-10,33.56,33.629,32.957,32.957,257573,0
2012-09-11,32.602,33.466,32.43,33.194,181862,0
2012-09-12,33.376,33.765,32.894,33.24,107683,0
2012-09-13,33.232,33.885,32.732,33.54,133295,0
2012-09-14,33.666,33.692,33.041,33.337,187716,0
2012-09-17,33.257,33.294,32.938,33.077,170891,0
2012-09-18,32.957,32.966,31.38,31.785,338855,0
2012-09-19,31.994,32.215,31.395,32.06,238648,0
2012-09-20,31.823,32.575,31.577,32.35,117841,0
2012-09-21,32.758,33.475,32.594,32.602,258381,0
2012-09-24,32.35,32.559,31.832,32.168,142498,0
2012-09-25,32.304,32.594,30.922,30.95,172925,0
2012-09-26,31.033,31.16,30.759,31.068,136002,0
2012-09-27,31.195,31.948,30.878,31.896,136632,0
2012-09-28,31.66,31.66,30.606,30.625,139211,0
2012-10-01,31.887,31.887,30.024,30.288,296183,0
2012-10-02,30.388,30.388,29.533,29.925,140702,0
2012-10-03,29.925,30.215,29.506,29.788,163044,0
2012-10-04,29.978,30.669,29.689,30.669,88718,0
2012-10-05,30.922,31.441,30.332,30.415,87546,0
2012-10-08,30.252,30.379,29.732,29.933,78441,0
2012-10-09,29.889,30.233,29.533,29.597,82555,0
2012-10-10,29.705,29.741,29.135,29.434,58126,0
2012-10-11,29.845,30.151,29.224,29.553,71417,0
2012-10-12,29.497,29.732,29.344,29.452,43011,0
2012-10-15,29.645,29.645,28.934,29.38,101890,0
2012-10-16,29.645,31.276,29.533,31.204,124475,0
2012-10-17,31.371,31.695,31.051,31.495,143458,0
2012-10-18,31.512,31.651,30.569,30.904,222222,0
2012-10-19,30.669,30.87,30.024,30.396,159517,0
2012-10-22,30.369,30.369,29.26,29.335,94418,0
2012-10-23,28.762,28.791,28.026,28.678,141664,0
2012-10-24,28.799,29.37,28.635,29.044,109266,0
2012-10-25,29.335,29.515,28.39,28.99,69267,0
2012-10-26,28.998,29.327,28.081,28.235,140301,0
2012-10-31,28.325,28.799,28.207,28.781,61166,0
2012-11-01,28.925,29.387,28.171,28.872,122205,0
2012-11-02,29.087,29.087,28.244,28.618,108539,0
2012-11-05,28.653,30.606,28.427,30.316,248725,0
2012-11-06,30.107,30.107,28.915,29.163,558494,0
2012-11-07,28.98,29.087,27.854,27.944,118036,0
2012-11-08,28.155,28.254,27.082,27.145,119018,0
2012-11-09,26.89,27.072,26.338,26.954,174332,0
2012-11-12,27.027,27.364,26.8,27.128,69052,0
2012-11-13,26.784,27.89,26.727,27.288,120988,0
2012-11-14,27.447,27.628,26.356,26.472,155447,0
2012-11-15,26.499,27.145,26.165,26.737,180464,0
2012-11-16,26.647,27.579,26.537,27.447,105486,0
2012-11-19,27.809,28.235,27.155,27.246,201387,0
2012-11-20,27.145,27.57,26.328,26.527,191328,0
2012-11-21,26.674,28.581,26.664,28.552,197499,0
2012-11-23,28.662,29.077,28.279,29.052,57460,0
2012-11-26,28.952,29.052,27.972,28.344,206830,0
2012-11-27,28.344,29.553,28.155,29.269,274444,0
2012-11-28,31.641,32.239,30.586,32.239,537757,0
2012-11-29,32.641,33.077,31.276,31.66,294078,0
2012-11-30,31.559,31.66,30.788,31.505,225637,0
2012-12-03,32.224,32.224,30.262,30.625,249220,0
2012-12-04,30.569,30.741,29.335,29.654,228113,0
2012-12-05,29.845,29.897,28.437,28.552,279210,0
2012-12-06,28.691,30.433,28.154,30.277,247370,0
2012-12-07,30.352,30.398,29.541,30.045,112877,0
2012-12-10,30.055,30.175,29.587,29.664,120589,0
2012-12-11,29.876,30.007,29.102,29.346,242475,0
2012-12-12,29.493,29.579,28.543,28.672,370367,0
2012-12-13,28.672,29.102,27.882,28.32,187047,0
2012-12-14,28.154,28.515,28.154,28.328,160021,0
2012-12-17,28.452,29.242,28.125,29.207,104757,0
2012-12-18,29.216,29.876,29.207,29.512,172524,0
2012-12-19,29.503,29.645,29.112,29.17,122108,0
2012-12-20,29.197,29.197,28.32,28.562,188861,0
2012-12-21,28.199,28.452,27.239,27.688,439794,0
2012-12-24,27.555,28.338,27.491,27.985,79543,0
2012-12-26,28.087,28.145,27.081,27.176,129381,0
2012-12-27,27.137,27.482,26.473,27.061,177653,0
2012-12-28,26.792,26.978,26.326,26.4,154626,0
2012-12-31,26.355,28.637,26.355,28.592,336466,0
2013-01-02,29.02,29.132,28.068,28.452,272838,0
2013-01-03,28.452,29.812,28.226,29.521,304055,0
2013-01-04,29.708,30.295,29.57,30.025,181888,0
2013-01-07,29.822,30.222,29.56,30.016,191402,0
2013-01-08,30.055,30.752,30.055,30.502,247425,0
2013-01-09,30.633,30.928,30.39,30.791,216120,0
2013-01-10,30.771,30.808,29.969,30.752,163656,0
2013-01-11,30.791,31.078,30.643,30.882,153866,0
2013-01-14,30.873,31.873,30.873,31.786,233007,0
2013-01-15,31.602,32.103,31.524,31.881,133448,0
2013-01-16,31.703,31.953,31.341,31.554,171009,0
2013-01-17,31.648,31.805,30.856,31.684,125907,0
2013-01-18,32.374,34.945,32.093,34.638,781611,0
2013-01-22,34.537,34.545,34.053,34.518,206906,0
2013-01-23,34.313,34.481,33.893,34.35,212471,0
2013-01-24,34.518,34.937,34.295,34.563,366499,0
2013-01-25,34.61,34.694,34.238,34.573,191901,0
2013-01-28,34.629,34.638,34.247,34.537,128693,0
2013-01-29,34.481,34.619,33.909,33.957,186483,0
2013-01-30,33.893,33.893,32.896,33.128,231498,0
2013-01-31,33.224,34.333,32.941,34.072,145630,0
2013-02-01,34.303,34.581,33.651,34.413,212773,0
2013-02-04,34.034,34.554,34.025,34.286,194147,0
2013-02-05,34.413,34.5,33.909,34.323,88843,0
2013-02-06,34.106,35.105,33.957,34.563,102501,0
2013-02-07,34.528,34.629,33.716,34.581,113678,0
2013-02-08,34.619,34.824,34.303,34.554,99168,0
2013-02-11,34.59,34.732,34.323,34.648,103219,0
2013-02-12,34.805,36.458,34.805,35.934,337255,0
2013-02-13,35.868,35.868,34.554,34.648,180791,0
2013-02-14,34.481,34.732,34.395,34.732,156647,0
2013-02-15,34.844,35.001,33.762,33.967,125987,0
2013-02-19,34.025,34.413,33.57,34.257,181731,0
2013-02-20,34.35,34.573,33.57,33.641,246490,0
2013-02-21,33.651,34.116,32.783,33.009,124427,0
2013-02-22,33.233,33.241,32.429,33.082,93728,0
2013-02-25,33.279,33.436,32.141,32.169,120348,0
2013-02-26,32.319,32.921,32.319,32.673,97108,0
2013-02-27,32.635,33.214,32.439,32.999,88739,0
2013-02-28,33.036,33.706,32.931,33.586,170848,0
2013-03-01,33.323,34.18,33.099,33.919,211469,0
2013-03-04,33.875,34.295,33.659,33.875,306515,0
2013-03-05,34.081,35.011,34.044,34.722,116295,0
2013-03-06,34.917,35.179,34.573,34.844,138757,0
2013-03-07,34.945,35.813,34.883,35.376,168854,0
2013-03-08,35.7,35.7,35.058,35.432,115897,0
2013-03-11,35.404,35.645,35.048,35.219,181632,0
2013-03-12,35.095,35.317,34.218,34.333,334415,0
2013-03-13,34.395,35.262,34.162,34.937,182747,0
2013-03-14,35.113,35.386,34.824,34.908,205760,0
2013-03-15,34.963,35.105,34.545,34.619,126850,0
2013-03-18,34.053,34.824,33.743,34.638,170384,0
2013-03-19,34.76,34.9,33.613,34.247,216715,0
2013-03-20,34.59,34.963,34.218,34.59,252615,0
2013-03-21,35.531,35.599,30.492,30.967,1184957,0
2013-03-22,30.92,31.125,29.382,29.802,527065,0
2013-03-25,29.822,30.695,29.512,30.111,297162,0
2013-03-26,30.202,31.834,30.091,31.638,499553,0
2013-03-27,31.272,31.272,30.286,30.433,159068,0
2013-03-28,30.566,31.416,30.1,31.284,418287,0
2013-04-01,31.284,31.424,30.324,30.633,243457,0
2013-04-02,30.743,31.088,30.175,30.362,197305,0
2013-04-03,30.453,30.453,29.399,29.595,203221,0
2013-04-04,29.624,29.84,29.158,29.672,167868,0
2013-04-05,29.045,29.371,28.906,29.335,135832,0
2013-04-08,29.399,29.939,29.214,29.875,284603,0
2013-04-09,29.84,30.035,29.511,29.681,143855,0
2013-04-10,29.782,30.463,29.772,30.433,172534,0
2013-04-11,30.407,31.069,30.221,30.997,179452,0
2013-04-12,30.818,31.361,30.818,31.256,110088,0
2013-04-15,30.929,31.164,29.195,29.259,221006,0
2013-04-16,29.706,29.84,29.017,29.363,166555,0
2013-04-17,29.007,29.335,28.374,28.688,169421,0
2013-04-18,28.756,29.027,28.037,28.233,129964,0
2013-04-19,28.223,28.466,27.999,28.316,135416,0
2013-04-22,28.316,29.017,28.008,28.549,223232,0
2013-04-23,28.841,29.307,28.726,28.896,180800,0
2013-04-24,28.794,28.896,28.064,28.278,223506,0
2013-04-25,28.288,28.775,28.288,28.679,195708,0
2013-04-26,28.626,28.653,28.027,28.485,113447,0
2013-04-29,28.559,28.607,28.121,28.26,118560,0
2013-04-30,28.187,28.679,28.017,28.223,156389,0
2013-05-01,28.187,28.214,27.261,27.459,217166,0
2013-05-02,27.607,28.223,27.442,27.859,156330,0
2013-05-03,28.131,28.841,28.112,28.159,280567,0
2013-05-06,28.131,28.187,27.534,27.841,224019,0
2013-05-07,28.047,28.204,27.543,27.999,519466,0
2013-05-08,27.916,29.568,27.869,29.335,283549,0
2013-05-09,29.297,29.84,29.14,29.763,168673,0
2013-05-10,29.763,30.229,29.549,30.071,144057,0
2013-05-13,30.016,30.165,29.724,29.875,139489,0
2013-05-14,29.811,31.966,29.772,31.875,255018,0
2013-05-15,31.584,31.846,31.361,31.731,214691,0
2013-05-16,31.526,31.78,31.246,31.352,121400,0
2013-05-17,31.424,31.928,31.061,31.788,140231,0
2013-05-20,31.64,32.051,31.361,31.676,137691,0
2013-05-21,31.695,31.798,31.352,31.76,113632,0
2013-05-22,31.78,32.377,30.893,30.902,238816,0
2013-05-23,30.502,31.126,30.239,30.902,110508,0
2013-05-24,30.652,31.536,30.54,31.352,64023,0
2013-05-28,31.975,32.219,31.564,32.106,217170,0
2013-05-29,33.159,34.506,31.937,32.332,291583,0
2013-05-30,32.369,32.844,32.219,32.686,215293,0
2013-05-31,32.495,33.836,32.289,33.693,268900,0
2013-06-03,33.787,33.925,33.432,33.599,494354,0
2013-06-04,33.599,33.599,31.983,32.245,312689,0
2013-06-05,32.051,32.312,31.705,32.144,206904,0
2013-06-06,32.144,32.144,31.525,32.134,116783,0
2013-06-07,32.273,32.591,31.173,32.414,216075,0
2013-06-10,32.555,33.042,32.322,32.854,213759,0
2013-06-11,32.443,32.669,32.116,32.236,130000,0
2013-06-12,32.46,32.582,31.312,31.462,91786,0
2013-06-13,31.282,32.273,30.975,32.219,87435,0
2013-06-14,32.21,32.405,31.525,31.928,51870,0
2013-06-17,32.182,32.369,31.217,31.525,110221,0
2013-06-18,31.621,32.192,31.621,32.182,95116,0
2013-06-19,32.192,32.332,31.883,32.012,42757,0
2013-06-20,31.395,31.545,30.227,30.367,63794,0
2013-06-21,30.518,30.518,29.545,30.312,168113,0
2013-06-24,29.946,30.236,29.592,29.901,120908,0
2013-06-25,30.292,30.33,29.854,29.91,129911,0
2013-06-26,30.209,30.508,29.462,29.712,106127,0
2013-06-27,29.91,31.901,29.91,31.525,143767,0
2013-06-28,31.517,32.005,31.517,31.678,126928,0
2013-07-01,31.919,32.46,31.668,32.292,138481,0
2013-07-02,32.245,32.883,32.051,32.874,113918,0
2013-07-03,32.62,33.181,32.433,32.874,74298,0
2013-07-05,33.201,33.62,32.713,33.601,89499,0
2013-07-08,33.649,33.703,33.338,33.657,145694,0
2013-07-09,33.799,33.836,33.061,33.808,277123,0
2013-07-10,33.836,34.413,33.827,34.387,78166,0
2013-07-11,34.582,34.939,34.537,34.695,143768,0
2013-07-12,34.649,34.964,34.582,34.885,66133,0
2013-07-15,34.835,35.041,34.649,34.901,104854,0
2013-07-16,34.835,34.835,34.413,34.591,80810,0
2013-07-17,34.825,34.91,34.285,34.574,43848,0
2013-07-18,34.649,35.416,34.582,35.163,275844,0
2013-07-19,35.07,35.976,35.07,35.743,165589,0
2013-07-22,35.743,35.743,35.36,35.535,52799,0
2013-07-23,35.593,35.612,35.256,35.32,38930,0
2013-07-24,35.593,36.079,35.516,36.07,96690,0
2013-07-25,35.976,36.416,35.64,36.229,88589,0
2013-07-26,35.826,35.994,35.574,35.769,134871,0
2013-07-29,35.564,35.835,34.956,35.398,143576,0
2013-07-30,35.622,35.622,34.014,34.133,105246,0
2013-07-31,34.341,34.341,34.043,34.098,60754,0
2013-08-01,34.413,34.994,34.256,34.537,96072,0
2013-08-02,34.387,34.946,34.266,34.939,46424,0
2013-08-05,34.723,35.34,34.285,34.591,81235,0
2013-08-06,34.798,36.136,34.798,35.37,141975,0
2013-08-07,35.022,35.292,34.189,34.333,94354,0
2013-08-08,34.667,34.964,34.333,34.723,109493,0
2013-08-09,34.591,35.115,34.133,34.395,70168,0
2013-08-12,34.115,34.667,34.014,34.377,73875,0
2013-08-13,34.481,35.667,33.947,35.555,76649,0
2013-08-14,35.451,35.855,35.379,35.733,128538,0
2013-08-15,35.228,35.389,33.557,34.189,185136,0
2013-08-16,34.518,35.134,34.303,34.404,90683,0
2013-08-19,34.266,34.359,33.518,33.657,48039,0
2013-08-20,33.657,35.134,33.397,34.788,86559,0
2013-08-21,34.564,35.442,34.207,35.031,45344,0
2013-08-22,35.265,37.256,35.022,37.07,126729,0
2013-08-23,37.135,37.135,35.816,36.285,104989,0
2013-08-26,36.454,36.574,35.07,35.516,314865,0
2013-08-27,38.081,39.78,36.787,39.247,740894,0
2013-08-28,39.36,40.734,39.19,40.072,302923,0
2013-08-29,39.865,41.108,39.857,40.93,159507,0
2013-08-30,40.846,40.856,39.694,39.899,186012,0
2013-09-03,39.83,40.277,38.629,38.901,198571,0
2013-09-04,39.098,39.454,38.826,38.947,151136,0
2013-09-05,38.947,39.125,38.332,39.034,126392,0
2013-09-06,39.209,39.209,38.284,38.439,153536,0
2013-09-09,38.697,38.743,38.313,38.667,207064,0
2013-09-10,38.975,39.604,38.873,39.434,166337,0
2013-09-11,39.426,39.623,39.219,39.408,61679,0
2013-09-12,39.417,39.696,38.697,38.733,65322,0
2013-09-13,38.966,39.537,38.752,39.162,60402,0
2013-09-16,39.614,39.884,38.91,38.985,62047,0
2013-09-17,39.172,39.866,39.172,39.84,34023,0
2013-09-18,39.82,40.287,38.91,40.154,72597,0
2013-09-19,40.334,40.7,40.126,40.504,70013,0
2013-09-20,40.755,41.186,40.11,40.248,123601,0
2013-09-23,40.268,40.522,39.734,40.399,109079,0
2013-09-24,40.476,41.139,40.184,40.782,132821,0
2013-09-25,40.97,41.158,39.987,40.484,216716,0
2013-09-26,40.567,41.607,40.372,41.065,216772,0
2013-09-27,40.869,41.103,40.334,40.457,149273,0
2013-09-30,40.109,41.094,39.929,41.046,214750,0
2013-10-01,41.205,41.562,40.917,41.015,125954,0
2013-10-02,40.662,40.987,40.354,40.763,104870,0
2013-10-03,40.682,40.682,39.884,40.514,104774,0
2013-10-04,40.409,41.393,40.409,41.252,130180,0
2013-10-07,40.869,40.97,40.53,40.692,95722,0
2013-10-08,40.595,40.802,39.678,40.091,163739,0
2013-10-09,40.277,40.277,38.929,39.678,138183,0
2013-10-10,39.668,40.951,39.668,40.944,102712,0
2013-10-11,40.682,41.672,40.53,41.355,84314,0
2013-10-14,40.961,41.447,40.548,41.335,70184,0
2013-10-15,41.335,41.335,40.522,40.925,86751,0
2013-10-16,41.139,41.662,41.093,41.272,49298,0
2013-10-17,40.944,41.383,40.802,41.326,79773,0
2013-10-18,41.533,42.544,40.869,42.535,108171,0
2013-10-21,42.526,42.584,41.562,41.805,98819,0
2013-10-22,41.86,42.346,41.73,42.139,73935,0
2013-10-23,41.832,42.891,41.813,42.815,73265,0
2013-10-24,43.023,43.649,42.422,43.583,93353,0
2013-10-25,43.76,44.042,42.956,43.285,97874,0
2013-10-28,43.218,43.592,42.984,43.573,114243,0
2013-10-29,43.836,44.389,43.452,44.323,97136,0
2013-10-30,44.746,44.755,43.649,43.864,46329,0
2013-10-31,43.899,44.396,43.155,43.749,120978,0
2013-11-01,43.583,43.903,42.422,43.06,141568,0
2013-11-04,43.258,44.06,43.208,43.923,117809,0
2013-11-05,43.798,45.42,43.592,44.409,234121,0
2013-11-06,44.66,44.66,43.34,43.649,39420,0
2013-11-07,43.76,44.099,42.574,42.891,65603,0
2013-11-08,42.91,44.201,42.91,43.544,107608,0
2013-11-11,43.023,43.883,42.844,43.032,116102,0
2013-11-12,43.304,43.501,42.853,43.389,203420,0
2013-11-13,42.825,44.24,42.825,43.779,97580,0
2013-11-14,43.707,43.707,42.825,43.132,102537,0
2013-11-15,43.06,43.592,42.77,42.974,215758,0
2013-11-18,43.228,43.968,42.786,42.939,125976,0
2013-11-19,42.834,43.198,42.422,42.844,80203,0
2013-11-20,42.939,43.639,42.656,43.379,85207,0
2013-11-21,43.501,43.968,43.106,43.51,58900,0
2013-11-22,43.536,43.942,42.9,43.903,132728,0
2013-11-25,43.923,44.943,43.434,43.471,402699,0
2013-11-26,42.61,43.079,41.205,41.711,636869,0
2013-11-27,41.308,42.712,41.215,42.301,243106,0
2013-11-29,42.631,43.173,42.124,42.706,127845,0
2013-12-02,42.825,43.07,41.093,41.625,225603,0
2013-12-03,41.517,41.909,40.642,40.802,278203,0
2013-12-04,40.622,41.645,40.391,40.763,179820,0
2013-12-05,40.772,40.898,40.1,40.238,102175,0
2013-12-06,40.763,40.822,40.034,40.558,132993,0
2013-12-09,40.558,40.792,40.315,40.381,79034,0
2013-12-10,40.22,40.792,40.117,40.475,154939,0
2013-12-11,40.7,40.719,39.828,39.946,123716,0
2013-12-12,39.882,40.034,39.405,39.857,148491,0
2013-12-13,40.063,40.22,39.526,39.865,101164,0
2013-12-16,39.574,40.978,39.574,40.925,313771,0
2013-12-17,40.878,41.206,40.604,40.832,122281,0
2013-12-18,40.763,41.186,40.117,41.006,103824,0
2013-12-19,41.006,41.056,40.212,40.343,113085,0
2013-12-20,40.399,41.844,39.891,41.779,256555,0
2013-12-23,41.815,42.052,41.336,41.544,173688,0
2013-12-24,41.394,42.034,41.235,42.014,42633,0
2013-12-26,41.909,42.463,41.881,41.937,89289,0
2013-12-27,42.132,42.425,41.346,41.535,153018,0
2013-12-30,41.609,42.202,41.384,41.458,93167,0
2013-12-31,41.412,41.683,41.036,41.29,110719,0
2014-01-02,41.299,41.507,40.719,41.299,109913,0
2014-01-03,41.29,41.723,41.226,41.526,51159,0
2014-01-06,41.625,41.751,41.169,41.226,171041,0
2014-01-07,41.327,41.412,41.026,41.085,87573,0
2014-01-08,41.159,41.179,39.216,39.545,307709,0
2014-01-09,39.48,39.676,38.673,39.265,175496,0
2014-01-10,39.132,39.498,37.847,38.428,248385,0
2014-01-13,38.084,38.505,36.911,37.537,260381,0
2014-01-14,37.575,38.176,37.527,37.791,318533,0
2014-01-15,37.801,38.39,37.801,38.176,141973,0
2014-01-16,38.126,38.241,37.659,38.084,119422,0
2014-01-17,38.084,38.176,37.481,37.677,86943,0
2014-01-21,37.996,38.1,37.2,37.941,80666,0
2014-01-22,38.064,38.279,37.791,38.231,93628,0
2014-01-23,37.941,38.251,37.705,38.185,155082,0
2014-01-24,37.781,38.212,36.504,36.815,166876,0
2014-01-27,36.749,36.902,36.14,36.421,153814,0
2014-01-28,36.364,36.945,36.364,36.775,127302,0
2014-01-29,36.354,36.657,35.783,35.943,94721,0
2014-01-30,36.344,36.73,36.016,36.252,92761,0
2014-01-31,35.586,35.793,34.995,35.418,162474,0
2014-02-03,35.24,35.24,33.542,33.588,215720,0
2014-02-04,33.86,34.058,33.503,33.738,232564,0
2014-02-05,33.804,33.804,32.621,33.352,147507,0
2014-02-06,33.532,34.638,33.532,34.283,165488,0
2014-02-07,34.431,35.089,34.431,34.865,137748,0
2014-02-10,34.771,35.266,34.685,35.164,152231,0
2014-02-11,35.164,36.149,35.164,36.111,113615,0
2014-02-12,36.261,38.963,36.261,38.465,281134,0
2014-02-13,37.996,38.279,36.795,37.714,251513,0
2014-02-14,37.642,37.772,37.002,37.227,108536,0
2014-02-18,37.433,37.433,36.373,36.712,131317,0
2014-02-19,36.702,37.256,36.469,36.479,98121,0
2014-02-20,36.402,37.134,36.178,36.892,155865,0
2014-02-21,37.05,37.36,36.226,36.344,93366,0
2014-02-24,36.344,37.134,36.344,36.561,101498,0
2014-02-25,36.451,36.955,36.281,36.834,77378,0
2014-02-26,36.935,37.772,36.694,37.04,77441,0
2014-02-27,37.03,37.527,36.795,37.115,89757,0
2014-02-28,37.227,37.557,36.758,36.935,103512,0
2014-03-03,36.514,37.022,35.971,36.514,118952,0
2014-03-04,37.07,38.251,37.07,37.762,171594,0
2014-03-05,37.686,38.673,37.633,38.532,238044,0
2014-03-06,38.72,39.265,38.241,39.067,119424,0
2014-03-07,39.441,39.676,39.067,39.648,203275,0
2014-03-10,39.612,40.054,39.301,39.638,102288,0
2014-03-11,39.638,40.054,39.433,39.594,112125,0
2014-03-12,39.441,39.78,39.235,39.507,135354,0
2014-03-13,39.612,40.054,39.235,39.603,155463,0
2014-03-14,39.423,40.135,39.423,39.937,99531,0
2014-03-17,40.257,40.576,40.1,40.1,172119,0
2014-03-18,40.343,41.046,40.163,40.925,140796,0
2014-03-19,40.888,41.085,40.745,41.026,183740,0
2014-03-20,41.179,41.507,40.276,40.652,145171,0
2014-03-21,40.7,41.186,40.381,40.399,97556,0
2014-03-24,40.54,40.7,38.541,38.794,155013,0
2014-03-25,39.188,39.612,38.588,39.433,137091,0
2014-03-26,44.019,45.287,42.621,43.448,892453,0
2014-03-27,43.439,44.688,42.66,43.101,318856,0
2014-03-28,43.299,44.067,42.894,43.523,124663,0
2014-03-31,43.87,43.992,42.23,42.734,403570,0
2014-04-01,42.934,43.374,42.66,43.233,162577,0
2014-04-02,43.233,43.29,42.597,42.876,121598,0
2014-04-03,42.716,43.244,42.112,42.547,129727,0
2014-04-04,42.95,43.336,41.671,41.71,131140,0
2014-04-07,41.632,41.632,38.465,39.068,397244,0
2014-04-08,39.023,39.66,38.934,39.17,109478,0
2014-04-09,39.453,39.669,38.804,39.36,256384,0
2014-04-10,39.433,39.623,38.41,38.551,142153,0
2014-04-11,38.145,39.331,37.949,39.143,174026,0
2014-04-14,39.614,40.057,39.266,39.885,188044,0
2014-04-15,39.913,40.357,38.934,39.604,108379,0
2014-04-16,39.745,40.085,39.208,39.65,95636,0
2014-04-17,39.614,39.801,39.397,39.547,151352,0
2014-04-21,39.388,39.64,39.087,39.313,93672,0
2014-04-22,39.266,40.076,39.189,39.811,171784,0
2014-04-23,39.632,39.801,39.275,39.36,106409,0
2014-04-24,39.586,40.057,38.702,39.841,184796,0
2014-04-25,39.717,39.913,38.748,38.766,122856,0
2014-04-28,38.843,39.388,36.5,36.907,263033,0
2014-04-29,37.224,37.478,36.869,37.168,157013,0
2014-04-30,37.168,37.3,36.539,36.932,130267,0
2014-05-01,36.879,37.224,36.266,36.699,153503,0
2014-05-02,36.86,37.612,36.745,37.046,131935,0
2014-05-05,36.717,37.085,36.03,36.771,266071,0
2014-05-06,36.576,36.84,36.22,36.67,194975,0
2014-05-07,36.763,36.916,35.833,36.492,173419,0
2014-05-08,36.32,37.731,36.32,36.492,188212,0
2014-05-09,36.32,36.726,35.927,36.509,146377,0
2014-05-12,36.576,37.789,36.519,37.149,172766,0
2014-05-13,37.234,37.855,36.907,37.384,245903,0
2014-05-14,37.14,37.449,35.267,35.824,580537,0
2014-05-15,35.776,35.776,34.385,35.063,159898,0
2014-05-16,34.987,35.833,34.826,35.503,189371,0
2014-05-19,35.466,36.5,35.314,35.917,257994,0
2014-05-20,35.71,35.957,34.339,34.744,418977,0
2014-05-21,34.967,36.049,34.836,35.749,237320,0
2014-05-22,33.849,36.001,32.975,35.984,861355,0
2014-05-23,36.069,36.2,35.521,36.172,222574,0
2014-05-27,36.378,37.026,35.927,36.135,181075,0
2014-05-28,36.125,36.314,35.682,36.105,137581,0
2014-05-29,36.02,36.201,35.756,36.105,201633,0
2014-05-30,36.287,36.427,35.814,36.097,136583,0
2014-06-02,36.221,36.616,35.672,36.578,153533,0
2014-06-03,36.163,36.682,35.739,36.52,192999,0
2014-06-04,36.379,37.152,36.296,36.737,212730,0
2014-06-05,36.692,37.567,36.287,37.209,142964,0
2014-06-06,37.425,37.954,37.323,37.529,103888,0
2014-06-09,37.463,38.378,37.463,37.944,82667,0
2014-06-10,38.141,39.031,38.141,38.538,140338,0
2014-06-11,38.227,38.52,37.388,37.814,111724,0
2014-06-12,37.606,37.804,36.823,36.862,174812,0
2014-06-13,37.001,37.001,36.182,36.606,110725,0
2014-06-16,36.548,37.313,36.314,37.256,103062,0
2014-06-17,37.256,37.707,37.011,37.482,104785,0
2014-06-18,37.549,37.887,37.285,37.746,67996,0
2014-06-19,37.887,37.887,36.692,37.285,185891,0
2014-06-20,37.549,39.396,37.2,39.049,329513,0
2014-06-23,39.528,40.442,39.453,40.395,323155,0
2014-06-24,40.442,41.319,40.442,40.726,340485,0
2014-06-25,40.593,40.978,39.246,39.518,274611,0
2014-06-26,39.509,39.509,38.538,38.747,166437,0
2014-06-27,38.783,39.623,38.783,39.586,409518,0
2014-06-30,39.537,39.604,38.924,39.284,174396,0
2014-07-01,39.604,40.009,39.433,39.528,208620,0
2014-07-02,39.369,39.679,39.122,39.274,119548,0
2014-07-03,39.547,39.812,39.396,39.596,121980,0
2014-07-07,39.509,39.509,38.632,38.67,132908,0
2014-07-08,38.641,38.68,37.388,38.019,236974,0
2014-07-09,38.236,38.369,37.672,37.85,178397,0
2014-07-10,37.371,38.275,37.097,38.18,226330,0
2014-07-11,38.217,38.265,37.85,37.973,137716,0
2014-07-14,38.387,38.442,38.069,38.198,111517,0
2014-07-15,38.207,38.322,37.152,37.502,151522,0
2014-07-16,37.85,37.85,36.862,36.89,93745,0
2014-07-17,36.747,36.823,36.135,36.305,120472,0
2014-07-18,36.267,36.862,36.267,36.756,113636,0
2014-07-21,36.596,36.773,36.011,36.257,115585,0
2014-07-22,36.36,36.747,36.23,36.616,86087,0
2014-07-23,36.616,37.502,36.54,36.973,150237,0
2014-07-24,37.078,37.717,37.021,37.237,124398,0
2014-07-25,37.049,37.492,36.964,37.247,138810,0
2014-07-28,37.285,37.472,37.097,37.371,124464,0
2014-07-29,37.453,38.322,37.453,37.897,193177,0
2014-07-30,38.095,38.359,37.897,38.294,148810,0
2014-07-31,37.897,39.031,37.831,38.585,299250,0
2014-08-01,38.68,39.057,38.442,38.764,239498,0
2014-08-04,39.031,39.415,38.68,39.256,147031,0
2014-08-05,39.246,40.058,38.942,39.735,204639,0
2014-08-06,39.537,40.708,39.537,40.235,171655,0
2014-08-07,40.301,40.49,38.924,39.049,269304,0
2014-08-08,39.031,40.048,38.878,39.941,225454,0
2014-08-11,40.311,40.907,39.99,40.547,94032,0
2014-08-12,40.574,41.112,40.159,40.556,166138,0
2014-08-13,40.63,40.848,39.66,39.755,178008,0
2014-08-14,39.886,39.886,39.387,39.632,119345,0
2014-08-15,39.783,39.851,38.709,39.021,203147,0
2014-08-18,39.294,39.463,38.962,39.396,179093,0
2014-08-19,39.537,40.858,39.406,40.547,117523,0
2014-08-20,40.414,41.056,40.169,40.699,112387,0
2014-08-21,40.717,41.376,40.226,41.216,114915,0
2014-08-22,41.226,41.527,40.82,41.49,101375,0
2014-08-25,41.677,42.354,41.45,41.519,213788,0
2014-08-26,38.397,39.378,37.897,38.313,621384,0
2014-08-27,37.944,38.18,36.466,36.568,496210,0
2014-08-28,36.277,36.548,34.316,34.946,454618,0
2014-08-29,34.937,35.332,34.504,35.003,236285,0
2014-09-02,35.022,35.446,34.853,35.429,179851,0
2014-09-03,35.484,36.003,34.963,35.069,172042,0
2014-09-04,35.257,36.183,35.134,35.484,178698,0
2014-09-05,35.293,35.618,34.899,35.125,133348,0
2014-09-08,35.153,35.275,34.785,34.891,109925,0
2014-09-09,34.821,34.936,34.04,34.227,248726,0
2014-09-10,34.227,34.377,34.096,34.217,114826,0
2014-09-11,34.058,34.377,34.04,34.141,131774,0
2014-09-12,34.168,34.652,34.168,34.405,155325,0
2014-09-15,34.405,34.709,34.151,34.313,241317,0
2014-09-16,34.294,34.738,33.849,33.933,161649,0
2014-09-17,34.03,34.424,33.659,33.878,264564,0
2014-09-18,34.058,34.285,33.764,33.831,163465,0
2014-09-19,33.887,34.113,33.074,33.149,201333,0
2014-09-22,33.066,33.066,32.337,32.581,176904,0
2014-09-23,32.487,33.14,32.45,32.64,242014,0
2014-09-24,32.66,32.867,32.497,32.65,191466,0
2014-09-25,32.459,32.507,31.958,32.054,160033,0
2014-09-26,31.985,32.469,31.911,32.249,106008,0
2014-09-29,32.034,32.347,31.693,31.894,113279,0
2014-09-30,31.807,32.11,31.248,31.248,168617,0
2014-10-01,31.212,31.276,30.626,30.797,154425,0
2014-10-02,30.908,31.938,30.805,31.894,114553,0
2014-10-03,32.176,32.572,32.138,32.328,124410,0
2014-10-06,32.337,32.497,32.025,32.09,107679,0
2014-10-07,31.911,32.241,31.666,31.968,221970,0
2014-10-08,31.846,32.469,31.647,32.337,159981,0
2014-10-09,32.233,32.403,31.693,31.938,164657,0
2014-10-10,31.769,32.431,31.769,31.977,221740,0
2014-10-13,32.025,32.441,31.713,31.968,171381,0
2014-10-14,32.138,32.847,32.034,32.157,182538,0
2014-10-15,31.647,32.761,31.221,32.61,206418,0
2014-10-16,32.176,32.829,32.157,32.61,186185,0
2014-10-17,32.877,33.217,31.571,31.647,186446,0
2014-10-20,31.467,31.787,31.467,31.619,200953,0
2014-10-21,31.902,32.829,31.749,32.724,223770,0
2014-10-22,32.799,32.92,31.817,31.846,135481,0
2014-10-23,32.044,32.308,31.875,31.968,159229,0
2014-10-24,31.948,32.186,31.902,32.09,85602,0
2014-10-27,32.044,32.044,31.268,31.392,148634,0
2014-10-28,31.571,32.308,31.571,32.166,212587,0
2014-10-29,32.259,32.66,31.977,32.138,127524,0
2014-10-30,32.081,32.224,31.902,32.1,113535,0
2014-10-31,32.714,33.367,32.318,33.367,166906,0
2014-11-03,33.282,33.63,33.083,33.424,142383,0
2014-11-04,33.167,33.282,32.799,33.027,128505,0
2014-11-05,33.187,33.46,32.97,33.396,101177,0
2014-11-06,33.528,34.473,33.442,34.444,183176,0
2014-11-07,34.577,35.172,34.54,35.079,263430,0
2014-11-10,35.134,35.212,34.709,34.881,174554,0
2014-11-11,34.861,35.04,33.868,34.256,214535,0
2014-11-12,34.323,36.676,34.323,36.581,272142,0
2014-11-13,36.657,37.281,35.928,36.401,195550,0
2014-11-14,26.051,26.684,23.733,24.814,3034385,0
2014-11-17,25.059,25.444,23.868,24.84,1099110,0
2014-11-18,24.877,25.257,24.84,25.068,808183,0
2014-11-19,24.406,24.567,23.771,23.877,449978,0
2014-11-20,23.742,24.661,23.725,24.595,435983,0
2014-11-21,24.814,25.114,24.68,24.984,281694,0
2014-11-24,25.114,25.702,25.068,25.454,330624,0
2014-11-25,26.014,27.316,25.918,26.07,500411,0
2014-11-26,26.21,26.55,25.927,26.41,257447,0
2014-11-28,26.59,27.403,26.58,27.157,178029,0
2014-12-01,27.07,27.375,26.694,26.78,311248,0
2014-12-02,26.816,27.252,26.44,26.541,199402,0
2014-12-03,26.628,27.111,26.258,26.513,227073,0
2014-12-04,26.466,26.903,25.906,26.077,288595,0
2014-12-05,26.192,27.035,26.134,27.026,251038,0
2014-12-08,26.923,26.932,25.992,26.513,374251,0
2014-12-09,26.278,26.55,25.773,26.192,329386,0
2014-12-10,26.096,26.313,25.612,25.754,208078,0
2014-12-11,25.822,26.712,25.822,26.114,149199,0
2014-12-12,25.916,26.533,25.764,26.124,115844,0
2014-12-15,26.4,26.638,25.754,26.192,157946,0
2014-12-16,26.058,26.781,25.622,25.669,225474,0
2014-12-17,25.803,26.59,25.803,26.466,196150,0
2014-12-18,26.721,26.817,25.612,25.982,233994,0
2014-12-19,25.944,26.362,25.556,26.333,497984,0
2014-12-22,26.503,26.781,26.154,26.731,174184,0
2014-12-23,26.827,27.131,26.448,26.55,110208,0
2014-12-24,26.771,26.771,26.058,26.164,94077,0
2014-12-26,26.304,26.523,25.944,26.192,203677,0
2014-12-29,26.248,26.903,26.248,26.704,154364,0
2014-12-30,26.685,27.008,26.665,26.827,127004,0
2014-12-31,26.893,27.387,26.771,26.913,155702,0
2015-01-02,27.102,27.377,26.077,26.55,135488,0
2015-01-05,26.362,26.903,26.201,26.343,166197,0
2015-01-06,26.523,26.675,25.641,25.888,237627,0
2015-01-07,26.105,26.287,25.659,26.086,162761,0
2015-01-08,26.313,26.932,26.134,26.836,305737,0
2015-01-09,26.761,26.845,26.086,26.628,172984,0
2015-01-12,26.541,26.58,25.754,25.85,203774,0
2015-01-13,25.888,26.068,25.109,25.479,180757,0
2015-01-14,25.119,25.518,24.862,25.129,127328,0
2015-01-15,24.607,24.769,21.497,22.292,877537,0
2015-01-16,22.359,23.157,22.35,22.88,365610,0
2015-01-20,22.957,23.222,22.577,22.986,280302,0
2015-01-21,22.862,23.138,22.597,22.634,156359,0
2015-01-22,22.709,23.868,22.671,23.717,179748,0
2015-01-23,23.639,23.669,22.69,22.88,198838,0
2015-01-26,22.727,23.356,22.607,23.23,127571,0
2015-01-27,22.957,23.669,22.947,23.356,136696,0
2015-01-28,23.374,23.82,22.995,23.041,139222,0
2015-01-29,23.118,23.487,22.663,22.947,214980,0
2015-01-30,22.776,23.213,22.634,22.796,282411,0
2015-02-02,22.815,23.47,22.587,23.298,164380,0
2015-02-03,23.592,24.759,23.44,24.445,262934,0
2015-02-04,24.254,24.531,23.402,23.622,135867,0
2015-02-05,23.543,23.989,23.543,23.859,144159,0
2015-02-06,23.897,24.153,23.708,23.849,192760,0
2015-02-09,23.717,24.245,23.592,23.639,196951,0
2015-02-10,23.83,24.209,23.649,23.961,117159,0
2015-02-11,23.934,24.209,23.751,23.944,116531,0
2015-02-12,24.114,24.274,23.97,24.123,167697,0
2015-02-13,24.104,24.293,23.868,23.961,187701,0
2015-02-17,23.887,24.114,23.649,23.944,173523,0
2015-02-18,23.497,23.497,22.806,22.844,245709,0
2015-02-19,22.862,23.659,22.862,23.582,322850,0
2015-02-20,23.572,23.572,22.872,23.06,145462,0
2015-02-23,23.06,24.076,22.786,23.717,161329,0
2015-02-24,23.761,24.19,23.761,23.915,120013,0
2015-02-25,23.81,24.19,23.79,24.133,91302,0
2015-02-26,24.172,24.56,23.97,24.209,107420,0
2015-02-27,24.094,24.617,24.094,24.371,106884,0
2015-03-02,24.333,24.9,24.114,24.483,110161,0
2015-03-03,24.371,24.445,23.915,24.133,65254,0
2015-03-04,23.999,24.114,23.289,23.374,137252,0
2015-03-05,23.317,23.431,22.917,23.193,88024,0
2015-03-06,22.927,23.307,22.616,22.634,106787,0
2015-03-09,22.747,22.776,21.686,22.121,357890,0
2015-03-10,21.903,22.521,21.903,22.368,125237,0
2015-03-11,22.453,22.737,22.378,22.472,115536,0
2015-03-12,22.719,23.108,22.719,22.927,216737,0
2015-03-13,22.986,23.118,22.34,22.643,138412,0
2015-03-16,22.671,22.69,22.292,22.321,121863,0
2015-03-17,21.98,22.472,21.98,22.244,216526,0
2015-03-18,22.102,22.7,21.942,22.568,191859,0
2015-03-19,22.548,23.128,22.548,22.757,154436,0
2015-03-20,22.844,23.041,22.671,22.862,267126,0
2015-03-23,22.796,24.028,22.796,23.708,382769,0
2015-03-24,23.572,24.133,23.543,24.067,240773,0
2015-03-25,24.019,24.353,23.098,23.128,244671,0
2015-03-26,23.098,23.364,22.663,22.796,196075,0
2015-03-27,22.757,23.497,22.727,23.384,298331,0
2015-03-30,23.384,24.371,23.317,24.313,386776,0
2015-03-31,27.993,30.081,26.42,27.052,2678305,0
2015-04-01,27.309,29.607,26.712,29.322,1308437,0
2015-04-02,29.361,30.176,28.951,29.91,419769,0
2015-04-06,29.92,30.166,29.719,29.845,458773,0
2015-04-07,29.901,30.346,29.656,30.146,246707,0
2015-04-08,30.271,30.451,29.824,30.11,240045,0
2015-04-09,30.023,30.663,29.746,30.1,214921,0
2015-04-10,30.09,30.519,29.795,29.862,175436,0
2015-04-13,29.595,29.946,29.215,29.252,352870,0
2015-04-14,29.509,29.682,28.471,28.597,339319,0
2015-04-15,28.662,29.279,28.557,28.9,239716,0
2015-04-16,28.9,29.222,28.757,28.996,197859,0
2015-04-17,28.806,29.069,28.489,28.644,213466,0
2015-04-20,28.9,29.654,28.9,29.139,161559,0
2015-04-21,29.196,29.443,28.871,29.319,143306,0
2015-04-22,29.509,29.785,28.996,29.148,136454,0
2015-04-23,29.099,29.404,29.015,29.404,115031,0
2015-04-24,29.489,29.815,29.289,29.672,229174,0
2015-04-27,29.654,29.672,28.567,28.577,237522,0
2015-04-28,28.498,28.709,28.291,28.597,311481,0
2015-04-29,28.453,28.68,28.081,28.252,183001,0
2015-04-30,28.101,28.271,27.653,27.872,123332,0
2015-05-01,27.901,28.223,27.387,27.453,247607,0
2015-05-04,27.557,28.101,27.387,27.719,205691,0
2015-05-05,27.595,28.033,27.225,28.013,226914,0
2015-05-06,27.615,27.702,25.836,26.168,374579,0
2015-05-07,26.198,26.958,26.017,26.607,255698,0
2015-05-08,26.93,27.463,26.662,27.198,200334,0
2015-05-11,27.158,27.766,26.473,26.759,375141,0
2015-05-12,26.672,27.329,26.358,27.148,153617,0
2015-05-13,27.168,27.368,26.682,27.025,194557,0
2015-05-14,26.958,27.206,26.557,26.911,298348,0
2015-05-15,26.967,27.3,26.557,26.597,239058,0
2015-05-18,26.645,26.759,26.358,26.702,205588,0
2015-05-19,26.662,26.967,26.244,26.71,201805,0
2015-05-20,26.71,27.225,26.625,26.749,125747,0
2015-05-21,26.852,27.081,26.739,26.911,191089,0
2015-05-22,26.881,26.94,26.672,26.787,124907,0
2015-05-26,26.739,27.043,25.987,26.274,386827,0
2015-05-27,25.026,25.882,24.692,25.283,587347,0
2015-05-28,25.492,25.635,24.243,24.969,409292,0
2015-05-29,24.96,24.96,24.342,24.901,781272,0
2015-06-01,24.96,25.635,24.75,25.36,242424,0
2015-06-02,25.263,26.645,25.131,26.101,255584,0
2015-06-03,26.168,26.862,25.863,26.662,303705,0
2015-06-04,26.692,26.835,26.213,26.243,156645,0
2015-06-05,26.348,26.425,25.927,26.348,244335,0
2015-06-08,26.282,26.729,26.186,26.557,199653,0
2015-06-09,26.739,26.739,25.918,26.024,183110,0
2015-06-10,26.289,26.645,26.071,26.186,130160,0
2015-06-11,26.415,26.645,26.176,26.509,113894,0
2015-06-12,26.328,26.577,26.051,26.367,182597,0
2015-06-15,26.252,26.519,25.937,26.338,158109,0
2015-06-16,26.395,26.557,26.176,26.425,87793,0
2015-06-17,26.491,26.759,26.338,26.548,120231,0
2015-06-18,26.548,26.998,26.328,26.625,141786,0
2015-06-19,26.548,27.15,26.462,27.008,213360,0
2015-06-22,27.063,27.15,26.453,26.702,130589,0
2015-06-23,26.587,27.466,26.587,27.438,106718,0
2015-06-24,27.438,27.475,26.405,26.577,117720,0
2015-06-25,26.749,27.008,26.376,26.931,106835,0
2015-06-26,27.026,27.438,26.806,27.389,475169,0
2015-06-29,27.036,27.237,26.196,26.272,173701,0
2015-06-30,26.529,26.529,25.584,25.955,135845,0
2015-07-01,26.108,26.252,25.783,25.927,238683,0
2015-07-02,26.071,26.625,25.927,26.499,136345,0
2015-07-06,26.272,26.491,25.783,25.823,291838,0
2015-07-07,25.898,25.898,24.953,25.365,178306,0
2015-07-08,25.066,25.382,24.81,25.029,137914,0
2015-07-09,25.345,25.448,25.173,25.183,141577,0
2015-07-10,25.497,25.679,25.163,25.621,138229,0
2015-07-13,25.649,26.759,25.649,26.71,109244,0
2015-07-14,26.931,26.931,26.529,26.587,116817,0
2015-07-15,26.548,26.587,25.964,26.213,101056,0
2015-07-16,26.272,26.519,25.974,26.318,101292,0
2015-07-17,26.309,26.309,25.611,25.793,93233,0
2015-07-20,25.851,25.851,25.143,25.305,107046,0
2015-07-21,25.335,25.736,25.325,25.631,68330,0
2015-07-22,25.621,26.004,25.402,25.908,111337,0
2015-07-23,25.974,25.994,24.82,24.856,154030,0
2015-07-24,24.991,24.991,24.006,24.371,174329,0
2015-07-27,24.263,24.263,23.815,24.044,115105,0
2015-07-28,23.996,24.026,23.357,23.537,279177,0
2015-07-29,23.605,23.94,23.26,23.712,136869,0
2015-07-30,23.693,24.302,23.537,24.253,138857,0
2015-07-31,24.292,24.503,24.131,24.207,105686,0
2015-08-03,24.17,24.273,23.204,23.365,159328,0
2015-08-04,23.414,23.825,23.26,23.556,158109,0
2015-08-05,23.834,24.16,23.585,23.893,202269,0
2015-08-06,23.911,23.911,23.185,23.25,114019,0
2015-08-07,23.127,23.625,23.127,23.424,111547,0
2015-08-10,23.51,24.083,23.414,23.967,95954,0
2015-08-11,23.834,23.931,22.926,23.03,194280,0
2015-08-12,22.649,22.936,21.504,22.649,186364,0
2015-08-13,22.612,23.527,22.467,23.127,146390,0
2015-08-14,23.214,23.214,22.649,23.004,154237,0
2015-08-17,22.878,22.896,22.21,22.878,200698,0
2015-08-18,23.097,23.394,23.097,23.176,257623,0
2015-08-19,23.097,23.481,22.688,23.127,217234,0
2015-08-20,23.078,23.176,22.412,22.412,186886,0
2015-08-21,22.046,22.382,21.539,22.123,231986,0
2015-08-24,21.006,21.81,20.48,21.053,338466,0
2015-08-25,21.589,21.607,20.241,20.47,386120,0
2015-08-26,20.987,21.666,20.586,21.332,335580,0
2015-08-27,24.18,26.509,24.121,25.87,1982081,0
2015-08-28,25.793,27.752,25.564,27.227,496723,0
2015-08-31,27.18,27.972,26.692,27.053,391143,0
2015-09-01,26.739,27.599,26.616,27.208,353367,0
2015-09-02,27.713,27.867,27.036,27.322,382457,0
2015-09-03,27.486,27.708,26.669,26.977,249334,0
2015-09-04,26.622,26.958,26.372,26.613,199821,0
2015-09-08,27.052,27.553,27.052,27.428,338979,0
2015-09-09,27.698,27.908,26.019,26.084,314795,0
2015-09-10,26.104,26.305,25.634,25.855,164451,0
2015-09-11,25.567,25.768,25.03,25.538,337623,0
2015-09-14,25.538,26.029,25.367,25.768,205659,0
2015-09-15,25.739,25.979,25.414,25.662,99093,0
2015-09-16,25.624,26.536,25.624,26.278,138426,0
2015-09-17,26.353,26.613,25.999,26.075,121771,0
2015-09-18,25.721,26.019,25.374,25.433,231614,0
2015-09-21,25.509,26.132,25.509,25.969,136029,0
2015-09-22,25.577,26.084,25.307,26.029,181894,0
2015-09-23,25.999,26.324,25.5,25.692,125293,0
2015-09-24,25.538,25.949,24.791,25.827,217134,0
2015-09-25,26.229,26.229,25.01,25.509,161047,0
2015-09-28,25.433,25.433,24.32,24.781,243608,0
2015-09-29,24.751,24.751,24.271,24.492,163027,0
2015-09-30,24.742,24.82,24.29,24.781,159066,0
2015-10-01,24.953,25.222,24.07,24.655,164277,0
2015-10-02,24.34,24.943,24.013,24.923,132484,0
2015-10-05,25.106,26.056,25.106,25.922,166809,0
2015-10-06,25.768,25.959,24.885,25.337,210872,0
2015-10-07,25.384,25.758,25.164,25.557,137176,0
2015-10-08,25.48,26.431,24.983,26.382,144264,0
2015-10-09,26.382,26.391,25.902,25.922,94961,0
2015-10-12,26.029,26.056,25.135,25.519,77108,0
2015-10-13,25.433,25.969,25.26,25.596,160629,0
2015-10-14,25.662,26.084,25.077,25.529,135508,0
2015-10-15,25.672,26.104,25.038,26.094,222755,0
2015-10-16,26.112,26.295,25.384,25.931,158753,0
2015-10-19,25.827,26.132,25.557,25.873,172079,0
2015-10-20,25.837,26.382,25.404,26.239,141211,0
2015-10-21,26.353,26.469,24.702,24.732,148225,0
2015-10-22,24.914,25.577,24.732,25.357,164694,0
2015-10-23,25.424,25.424,23.908,24.158,171887,0
2015-10-26,24.148,24.462,23.84,24.177,216813,0
2015-10-27,24.128,24.31,23.408,23.697,199300,0
2015-10-28,23.831,24.57,23.697,24.251,242664,0
2015-10-29,24.251,24.502,24.08,24.29,175743,0
2015-10-30,24.241,24.791,23.983,24.693,226506,0
2015-11-02,24.693,26.324,24.693,25.922,159853,0
2015-11-03,25.949,26.152,25.605,25.949,156877,0
2015-11-04,26.152,26.295,25.787,26.047,138711,0
2015-11-05,26.181,26.314,25.538,26.019,113722,0
2015-11-06,26.009,26.009,25.297,25.5,165632,0
2015-11-09,25.5,25.567,24.492,24.55,114071,0
2015-11-10,24.472,25.126,24.472,25.087,156460,0
2015-11-11,25.087,25.212,24.204,24.502,135821,0
2015-11-12,24.271,24.397,23.936,24.051,154583,0
2015-11-13,23.025,23.025,20.387,20.664,556000,0
2015-11-16,20.682,22.191,20.682,21.872,491165,0
2015-11-17,21.921,22.554,21.135,22.074,231512,0
2015-11-18,22.182,22.257,21.259,22.019,203993,0
2015-11-19,22.065,22.354,21.921,22.182,166988,0
2015-11-20,22.402,22.833,22.191,22.65,234011,0
2015-11-23,22.66,23.197,22.412,23.062,450513,0
2015-11-24,23.437,24.904,23.428,24.138,508364,0
2015-11-25,24.443,26.209,24.251,25.807,326784,0
2015-11-27,26.132,26.757,25.837,26.699,198572,0
2015-11-30,26.651,26.757,25.347,25.662,217542,0
2015-12-01,25.873,26.171,25.596,25.959,156927,0
2015-12-02,26.192,26.837,26.113,26.443,119759,0
2015-12-03,26.499,26.567,25.845,26.019,129999,0
2015-12-04,26.038,26.24,25.747,25.816,151984,0
2015-12-07,25.681,25.94,25.209,25.71,307805,0
2015-12-08,25.448,25.72,25.132,25.285,200608,0
2015-12-09,25.102,25.458,24.323,24.688,278529,0
2015-12-10,24.766,25.382,24.679,25.219,164855,0
2015-12-11,24.796,25.556,24.796,25.2,173369,0
2015-12-14,25.247,25.71,24.969,25.324,152735,0
2015-12-15,25.507,25.613,25.141,25.314,179806,0
2015-12-16,25.507,26.192,25.324,26.105,121670,0
2015-12-17,26.269,26.374,25.661,25.902,195687,0
2015-12-18,25.71,26.029,24.969,24.998,337600,0
2015-12-21,25.257,25.422,24.631,25.354,156551,0
2015-12-22,25.507,26.095,24.969,25.979,138049,0
2015-12-23,26.287,26.953,25.979,26.49,172330,0
2015-12-24,26.508,26.645,25.902,25.931,71112,0
2015-12-28,25.776,25.94,25.219,25.498,79714,0
2015-12-29,25.739,26.019,25.458,25.786,162882,0
2015-12-30,25.786,26.635,25.507,25.873,186268,0
2015-12-31,25.747,25.989,24.756,24.766,178914,0
2016-01-04,24.371,24.537,23.753,24.371,179106,0
2016-01-05,24.39,24.39,23.253,23.63,237928,0
2016-01-06,23.195,24,23.195,23.63,151707,0
2016-01-07,23.253,23.803,23.118,23.358,188252,0
2016-01-08,23.456,23.456,22.126,22.222,276189,0
2016-01-11,22.27,22.27,21.487,21.954,163412,0
2016-01-12,22.424,22.636,21.847,22.462,255532,0
2016-01-13,22.492,22.704,22.126,22.232,208167,0
2016-01-14,22.279,22.54,21.741,21.914,128541,0
2016-01-15,21.347,21.875,20.826,21.837,170793,0
2016-01-19,21.885,21.964,21.076,21.502,210118,0
2016-01-20,21.201,22.472,21.047,22.242,169863,0
2016-01-21,22.242,22.646,21.944,22.213,149673,0
2016-01-22,22.609,22.975,22.358,22.56,84829,0
2016-01-25,22.443,22.792,22.186,22.309,102168,0
2016-01-26,22.319,23.63,22.319,23.515,125131,0
2016-01-27,23.378,23.831,23.079,23.158,63441,0
2016-01-28,23.505,23.965,23.446,23.87,66404,0
2016-01-29,23.928,24.763,23.778,24.756,193919,0
2016-02-01,24.428,24.659,23.908,24.033,166453,0
2016-02-02,24.11,24.612,23.937,23.995,141771,0
2016-02-03,24.169,24.526,23.436,24.353,95123,0
2016-02-04,23.995,24.506,23.6,24.169,76005,0
2016-02-05,23.995,24.659,23.6,23.688,232363,0
2016-02-08,23.476,24.169,23.283,24.063,202630,0
2016-02-09,23.697,23.9,23.368,23.61,104498,0
2016-02-10,23.763,24.053,23.523,23.541,81356,0
2016-02-11,23.283,23.532,22.994,23.273,62352,0
2016-02-12,23.485,24.4,23.358,24.188,52592,0
2016-02-16,24.428,25.676,24.058,25.266,108135,0
2016-02-17,25.836,26.865,25.661,25.94,170021,0
2016-02-18,25.922,26.009,25.448,25.633,126734,0
2016-02-19,26.009,26.855,25.661,25.671,324723,0
2016-02-22,26.105,26.818,25.989,26.393,291592,0
2016-02-23,26.528,27.242,26.413,26.77,170710,0
2016-02-24,26.49,27.627,26.365,27.577,104705,0
2016-02-25,27.597,27.722,27.194,27.646,69601,0
2016-02-26,27.886,28.734,27.637,28.223,106251,0
2016-02-29,28.223,28.887,28.011,28.138,160564,0
2016-03-01,28.416,28.705,28.272,28.522,154956,0
2016-03-02,28.397,29.169,28.397,28.571,165422,0
2016-03-03,28.571,29.255,28.456,29.235,175048,0
2016-03-04,29.149,29.282,28.571,28.887,152408,0
2016-03-07,28.832,29.38,28.793,28.976,171878,0
2016-03-08,28.85,29.052,28.551,28.61,151943,0
2016-03-09,28.666,29.418,28.648,29.418,133421,0
2016-03-10,29.514,29.641,29.159,29.263,113549,0
2016-03-11,29.582,29.843,28.512,28.897,179691,0
2016-03-14,28.648,29.342,28.648,29.119,195493,0
2016-03-15,28.878,29.208,28.223,28.339,112232,0
2016-03-16,28.185,28.551,28.043,28.302,113542,0
2016-03-17,28.253,29.208,28.128,29.119,83652,0
2016-03-18,29.332,29.514,29.069,29.188,150064,0
2016-03-21,29.043,29.572,29.043,29.272,104238,0
2016-03-22,28.936,29.312,28.407,28.705,90145,0
2016-03-23,28.61,28.813,28.349,28.436,113095,0
2016-03-24,28.456,28.6,28.148,28.532,71699,0
2016-03-28,28.591,28.986,28.359,28.832,63546,0
2016-03-29,28.715,29.38,28.464,29.322,105048,0
2016-03-30,29.38,29.755,28.32,29.225,225482,0
2016-03-31,27.357,28.474,26.019,26.518,904820,0
2016-04-01,26.296,28.223,26.296,27.78,507005,0
2016-04-04,27.587,27.722,26.49,26.653,293345,0
2016-04-05,26.287,27.126,26.009,26.846,198919,0
2016-04-06,26.808,27.164,26.355,26.875,157778,0
2016-04-07,26.645,26.955,26.056,26.143,293347,0
2016-04-08,26.25,26.579,25.745,25.901,128454,0
2016-04-11,26.056,26.627,25.455,25.534,194586,0
2016-04-12,25.649,26.28,25.35,25.921,244985,0
2016-04-13,26.113,27.324,25.901,27.227,208093,0
2016-04-14,27.092,27.092,26.599,26.695,107452,0
2016-04-15,26.647,27.024,26.292,26.849,95599,0
2016-04-18,26.763,27.034,26.521,26.898,124380,0
2016-04-19,26.965,27.401,26.792,27.266,171273,0
2016-04-20,27.344,28.175,27.339,27.953,212926,0
2016-04-21,28.069,28.345,27.73,27.847,206447,0
2016-04-22,27.817,28.185,27.663,27.712,117565,0
2016-04-25,27.584,28.109,27.314,27.479,149778,0
2016-04-26,27.614,28.148,27.391,28.069,171207,0
2016-04-27,28.175,28.253,27.673,27.935,156659,0
2016-04-28,27.925,28.049,27.247,27.373,199392,0
2016-04-29,27.295,27.42,27.062,27.304,130486,0
2016-05-02,27.314,27.953,26.918,27.817,165549,0
2016-05-03,27.73,27.837,27.415,27.759,112796,0
2016-05-04,27.653,28.02,27.043,27.052,129234,0
2016-05-05,27.295,27.41,26.753,26.773,94117,0
2016-05-06,26.792,27.121,26.637,26.927,104768,0
2016-05-09,27.121,27.247,26.831,26.869,95502,0
2016-05-10,26.965,27.344,26.947,27.121,98980,0
2016-05-11,25.049,25.117,24.072,24.265,369396,0
2016-05-12,24.255,24.845,24.255,24.401,230829,0
2016-05-13,24.188,24.429,23.751,23.84,175293,0
2016-05-16,23.908,23.945,23.715,23.732,233814,0
2016-05-17,23.715,24.344,23.567,23.705,214933,0
2016-05-18,23.52,24.072,23.153,23.21,328139,0
2016-05-19,23.229,23.229,22.707,22.745,326319,0
2016-05-20,22.834,23.2,22.581,23.036,282047,0
2016-05-23,23.055,23.229,22.88,23.075,240041,0
2016-05-24,23.008,23.084,22.601,22.889,235257,0
2016-05-25,22.854,23.317,22.688,22.998,318850,0
2016-05-26,21.788,22.038,20.384,20.867,751446,0
2016-05-27,20.791,21.7,20.461,21.526,616047,0
2016-05-31,21.469,21.514,19.755,19.861,589323,0
2016-06-01,19.929,20.04,19.397,19.861,423027,0
2016-06-02,19.725,19.924,19.213,19.63,484777,0
2016-06-03,19.696,19.785,19.415,19.649,273002,0
2016-06-06,19.59,20.018,19.59,19.901,241301,0
2016-06-07,19.824,19.936,19.503,19.843,208467,0
2016-06-08,19.971,20.223,19.63,20.067,256310,0
2016-06-09,19.941,19.941,19.536,19.55,174426,0
2016-06-10,19.435,19.435,18.938,18.986,357218,0
2016-06-13,19.045,19.318,18.645,18.773,310957,0
2016-06-14,19.385,19.678,19.142,19.269,342781,0
2016-06-15,19.355,20.097,19.355,19.981,284802,0
2016-06-16,19.989,20.194,19.736,19.961,262557,0
2016-06-17,19.961,20.589,19.873,20.399,440424,0
2016-06-20,20.633,21.547,20.633,20.983,414618,0
2016-06-21,20.983,20.993,20.594,20.798,195613,0
2016-06-22,20.935,21.16,20.671,20.74,204215,0
2016-06-23,20.856,21.196,20.847,20.993,211128,0
2016-06-24,20.252,20.252,19.853,19.961,210068,0
2016-06-27,19.756,19.775,19.185,19.63,230890,0
2016-06-28,19.765,20.379,19.678,20.272,210559,0
2016-06-29,20.525,21.16,20.477,21.11,247070,0
2016-06-30,21.178,21.178,20.69,21.12,244288,0
2016-07-01,21.021,21.958,21.021,21.733,168454,0
2016-07-05,21.431,21.537,20.769,20.789,260223,0
2016-07-06,20.75,21.081,20.604,21.003,119853,0
2016-07-07,20.935,21.276,20.866,21.178,106951,0
2016-07-08,21.431,21.898,21.431,21.762,111379,0
2016-07-11,21.859,22.268,21.821,22.192,130596,0
2016-07-12,22.192,22.815,22.123,22.571,242186,0
2016-07-13,22.611,22.688,22.034,22.24,229124,0
2016-07-14,22.435,22.541,22.113,22.123,170172,0
2016-07-15,22.017,22.278,21.676,21.958,175827,0
2016-07-18,21.928,22.318,21.821,22.017,100747,0
2016-07-19,21.997,22.113,21.636,21.713,73531,0
2016-07-20,21.792,22.173,21.685,22.153,80830,0
2016-07-21,22.123,22.254,21.396,21.587,232829,0
2016-07-22,21.567,21.859,21.286,21.713,92346,0
2016-07-25,21.733,21.851,21.557,21.557,92342,0
2016-07-26,21.557,22.034,21.557,21.918,102911,0
2016-07-27,21.977,22.328,21.723,21.958,98235,0
2016-07-28,21.821,21.928,21.547,21.782,71541,0
2016-07-29,21.762,22.074,21.506,22.007,95005,0
2016-08-01,21.968,22.367,21.704,22.103,76537,0
2016-08-02,22.007,22.308,21.266,21.276,94802,0
2016-08-03,20.993,21.391,20.838,21.372,83611,0
2016-08-04,21.441,21.666,21.196,21.266,66311,0
2016-08-05,21.491,22.318,21.491,22.123,123947,0
2016-08-08,22.113,22.463,22.054,22.173,66987,0
2016-08-09,22.074,22.357,21.869,22.163,117840,0
2016-08-10,22.357,22.561,21.911,21.948,122043,0
2016-08-11,22.103,22.806,22.103,22.736,74120,0
2016-08-12,22.766,23.077,22.581,22.921,110128,0
2016-08-15,23.068,23.488,22.697,23.223,150345,0
2016-08-16,23.106,23.311,23.01,23.106,147720,0
2016-08-17,23.039,23.066,22.601,22.786,112627,0
2016-08-18,22.941,23.983,22.941,23.554,229278,0
2016-08-19,23.458,23.993,23.448,23.963,167581,0
2016-08-22,23.915,24.023,23.554,23.643,159756,0
2016-08-23,23.673,24.013,23.583,23.623,412304,0
2016-08-24,23.613,23.828,23.068,23.273,327287,0
2016-08-25,19.706,22.288,19.706,22.21,818586,0
2016-08-26,22.483,23.02,22.163,22.367,241543,0
2016-08-29,22.493,22.571,22.103,22.173,160167,0
2016-08-30,22.017,22.288,21.889,22.173,172388,0
2016-08-31,22.093,22.23,21.821,22.113,200050,0
2016-09-01,22.113,22.163,21.683,22.044,128895,0
2016-09-02,22.192,22.388,22.025,22.113,76616,0
2016-09-06,22.241,22.241,21.623,21.643,123880,0
2016-09-07,21.643,21.888,21.477,21.751,194802,0
2016-09-08,21.683,21.79,21.144,21.181,215611,0
2016-09-09,21.045,21.201,20.545,20.614,219935,0
2016-09-12,20.427,21.045,20.349,20.967,220580,0
2016-09-13,20.791,21.065,20.384,20.634,127523,0
2016-09-14,20.575,20.732,20.183,20.437,226966,0
2016-09-15,20.281,20.722,20.095,20.536,136920,0
2016-09-16,20.487,20.8,20.389,20.565,383144,0
2016-09-19,20.742,20.859,20.477,20.8,182162,0
2016-09-20,20.948,21.31,20.653,21.124,368490,0
2016-09-21,21.144,21.291,20.967,21.271,110388,0
2016-09-22,21.467,22.103,21.388,21.976,166928,0
2016-09-23,21.937,22.118,21.751,22.044,144357,0
2016-09-26,21.81,21.976,21.32,21.32,127991,0
2016-09-27,21.281,21.31,20.889,21.006,159366,0
2016-09-28,20.938,21.261,20.653,21.134,173914,0
2016-09-29,21.181,21.388,20.781,20.791,121359,0
2016-09-30,20.878,21.144,20.692,21.045,96885,0
2016-10-03,21.075,21.075,20.761,20.781,91896,0
2016-10-04,20.742,20.918,20.575,20.761,78392,0
2016-10-05,20.81,21.437,20.726,21.378,85388,0
2016-10-06,21.349,21.849,21.104,21.711,139883,0
2016-10-07,21.81,21.839,21.231,21.349,85828,0
2016-10-10,21.291,22.143,21.291,22.113,118634,0
2016-10-11,22.123,22.173,21.613,21.751,80073,0
2016-10-12,21.917,22.025,21.517,21.849,83594,0
2016-10-13,21.604,21.702,21.181,21.358,103702,0
2016-10-14,21.368,21.599,21.124,21.271,63423,0
2016-10-17,21.114,21.457,20.82,20.868,63706,0
2016-10-18,21.211,21.702,20.893,21.653,91172,0
2016-10-19,21.702,22.339,21.653,22.143,110413,0
2016-10-20,22.192,22.241,21.579,21.604,68286,0
2016-10-21,21.457,21.604,21.211,21.554,43088,0
2016-10-24,21.507,22.044,21.507,21.849,70343,0
2016-10-25,21.653,21.751,21.065,21.407,79655,0
2016-10-26,21.31,21.849,21.065,21.407,57906,0
2016-10-27,21.507,21.507,20.918,21.065,67773,0
2016-10-28,21.065,21.358,20.918,21.31,49962,0
2016-10-31,21.31,21.604,21.163,21.604,50163,0
2016-11-01,21.554,21.678,20.722,21.015,65985,0
2016-11-02,20.868,21.261,20.624,20.722,61934,0
2016-11-03,20.868,21.211,20.183,20.281,132739,0
2016-11-04,20.281,21.554,20.281,21.114,100739,0
2016-11-07,21.653,22.485,21.163,22.241,146236,0
2016-11-08,22.289,22.976,21.849,22.877,98295,0
2016-11-09,22.339,23.466,22.044,23.366,131471,0
2016-11-10,23.662,24.885,23.562,24.69,151719,0
2016-11-11,24.69,25.474,24.592,25.228,144895,0
2016-11-14,25.425,26.062,24.935,25.866,197411,0
2016-11-15,25.67,25.719,25.327,25.474,65376,0
2016-11-16,25.474,25.915,25.474,25.767,107504,0
2016-11-17,25.866,26.208,25.621,25.963,72306,0
2016-11-18,26.013,26.062,25.474,25.571,118685,0
2016-11-21,25.621,25.963,25.081,25.228,178727,0
2016-11-22,27.433,29.535,26.943,28.902,522620,0
2016-11-23,28.756,28.902,27.579,27.825,175831,0
2016-11-25,27.972,29.54,27.808,28.756,162508,0
2016-11-28,28.462,29.098,28.413,28.756,181719,0
2016-11-29,29.002,29.246,28.462,28.707,164071,0
2016-11-30,28.983,29.18,27.801,27.801,141271,0
2016-12-01,27.753,28.687,27.556,28.244,137627,0
2016-12-02,28.392,28.54,27.704,27.801,80917,0
2016-12-05,28.047,28.884,28.047,28.589,235592,0
2016-12-06,28.736,29.08,28.244,29.033,218870,0
2016-12-07,29.18,29.573,28.54,29.573,122022,0
2016-12-08,29.573,31.295,29.573,31.197,188546,0
2016-12-09,31.245,31.442,30.754,31.345,164625,0
2016-12-12,31.148,31.442,30.508,30.901,149534,0
2016-12-13,31,31.295,30.656,30.853,177675,0
2016-12-14,30.853,31.098,30.459,30.803,119736,0
2016-12-15,30.115,30.705,29.425,29.573,197361,0
2016-12-16,29.721,30.11,29.475,29.869,296835,0
2016-12-19,29.869,30.163,29.622,29.819,111734,0
2016-12-20,29.966,30.312,29.672,30.262,96131,0
2016-12-21,30.016,30.163,29.13,29.228,75476,0
2016-12-22,29.277,29.277,28.294,28.343,70681,0
2016-12-23,28.392,28.638,27.998,28.196,50513,0
2016-12-27,28.196,28.736,27.949,28.343,57797,0
2016-12-28,28.392,28.49,27.9,28.244,112030,0
2016-12-29,28.294,28.638,28.047,28.294,51324,0
2016-12-30,28.392,28.884,27.9,28.294,178767,0
2017-01-03,28.638,28.933,27.9,28.146,105980,0
2017-01-04,28.146,28.712,28.146,28.54,138036,0
2017-01-05,28.146,28.196,27.26,27.604,102891,0
2017-01-06,27.801,28.244,27.21,27.556,207895,0
2017-01-09,27.407,27.654,26.522,26.718,152654,0
2017-01-10,26.867,27.162,26.621,26.718,113144,0
2017-01-11,26.718,26.916,26.277,26.768,107360,0
2017-01-12,26.571,26.621,25.686,25.882,189944,0
2017-01-13,25.882,26.277,25.882,26.128,110652,0
2017-01-17,26.031,26.522,25.981,26.178,83644,0
2017-01-18,26.128,26.178,25.39,25.686,260235,0
2017-01-19,25.784,25.931,25.39,25.735,214391,0
2017-01-20,25.784,26.277,25.784,26.079,75508,0
2017-01-23,26.031,26.079,25.489,25.784,117267,0
2017-01-24,25.931,26.818,25.882,26.571,80063,0
2017-01-25,26.818,27.015,26.424,26.621,64071,0
2017-01-26,26.67,26.818,26.055,26.079,73250,0
2017-01-27,26.031,26.031,25.39,25.834,104825,0
2017-01-30,26.867,27.556,26.768,27.31,303959,0
2017-01-31,27.015,27.162,26.325,26.718,176003,0
2017-02-01,26.916,27.063,26.128,26.277,97513,0
2017-02-02,26.128,26.128,25.242,25.242,101040,0
2017-02-03,25.292,25.637,24.898,25.637,98745,0
2017-02-06,25.39,25.981,25.39,25.784,81437,0
2017-02-07,25.637,26.031,24.998,25.095,140656,0
2017-02-08,25.045,25.637,24.554,25.439,126428,0
2017-02-09,25.489,26.277,25.39,25.981,140494,0
2017-02-10,26.227,26.621,25.931,26.031,84131,0
2017-02-13,26.227,26.277,25.735,25.931,68657,0
2017-02-14,25.784,26.079,25.489,25.931,122415,0
2017-02-15,24.505,25.489,23.569,24.406,345652,0
2017-02-16,24.406,25.045,24.406,24.948,134880,0
2017-02-17,24.898,25.342,24.8,25.342,93754,0
2017-02-21,25.39,25.538,24.111,24.406,142574,0
2017-02-22,24.406,24.973,24.406,24.898,97207,0
2017-02-23,24.849,25.095,24.358,24.456,66685,0
2017-02-24,24.259,24.898,24.013,24.8,99635,0
2017-02-27,24.652,25.095,24.505,24.898,97007,0
2017-02-28,24.652,24.8,23.569,23.865,153974,0
2017-03-01,24.111,24.48,24.111,24.358,103285,0
2017-03-02,24.308,24.308,23.718,24.013,92244,0
2017-03-03,23.963,24.358,23.127,23.225,89468,0
2017-03-06,23.028,23.028,22.242,22.34,338338,0
2017-03-07,22.192,22.34,21.06,22.29,357506,0
2017-03-08,22.439,23.422,22.439,22.536,190110,0
2017-03-09,22.439,22.439,21.799,22.093,124636,0
2017-03-10,22.192,22.439,22.093,22.242,145185,0
2017-03-13,22.29,22.29,21.454,21.799,136115,0
2017-03-14,21.7,22.29,21.454,22.143,107389,0
2017-03-15,22.34,22.93,22.093,22.635,171962,0
2017-03-16,22.635,23.619,22.586,23.127,457769,0
2017-03-17,23.324,23.324,22.242,23.225,530206,0
2017-03-20,20.814,24.8,20.667,24.603,736833,0
2017-03-21,24.358,24.358,23.372,23.963,463583,0
2017-03-22,23.816,23.816,22.733,23.078,260543,0
2017-03-23,23.078,23.816,23.078,23.619,148594,0
2017-03-24,23.718,23.963,23.004,23.028,142121,0
2017-03-27,22.832,23.619,22.832,23.521,115363,0
2017-03-28,23.422,24.111,23.372,23.816,96482,0
2017-03-29,23.796,24.241,23.697,24.043,72848,0
2017-03-30,23.895,24.241,23.648,24.043,90878,0
2017-03-31,23.994,24.835,23.846,24.687,215604,0
2017-04-03,24.687,24.736,23.45,23.746,160135,0
2017-04-04,23.746,24.637,23.746,23.994,173853,0
2017-04-05,24.043,24.192,22.955,23.103,163112,0
2017-04-06,23.153,23.5,22.905,23.005,169792,0
2017-04-07,22.905,23.202,22.707,22.857,109446,0
2017-04-10,22.807,23.548,22.757,23.252,145004,0
2017-04-11,23.103,23.697,22.955,23.45,123167,0
2017-04-12,23.351,23.351,22.857,23.054,216834,0
2017-04-13,23.054,23.153,22.411,22.707,122499,0
2017-04-17,22.707,23.351,22.559,23.103,178412,0
2017-04-18,23.054,23.202,22.707,23.005,104308,0
2017-04-19,23.103,23.45,22.807,23.103,134251,0
2017-04-20,23.302,24.143,23.302,24.043,200520,0
2017-04-21,24.143,24.241,23.4,23.5,97698,0
2017-04-24,23.895,24.093,23.45,23.45,84006,0
2017-04-25,23.648,23.895,23.302,23.351,75213,0
2017-04-26,23.45,24.093,23.45,23.846,127214,0
2017-04-27,23.945,24.2,23.302,23.697,90766,0
2017-04-28,23.598,23.846,23.103,23.153,104087,0
2017-05-01,23.302,23.895,22.857,23.45,96992,0
2017-05-02,23.5,23.945,23.326,23.648,93437,0
2017-05-03,23.598,23.697,23.128,23.351,93793,0
2017-05-04,23.4,23.5,22.905,23.054,70456,0
2017-05-05,23.202,23.5,22.905,23.302,58850,0
2017-05-08,23.4,23.796,22.905,23.005,100184,0
2017-05-09,23.103,23.548,22.955,23.351,105657,0
2017-05-10,23.054,23.252,22.659,23.054,142891,0
2017-05-11,22.757,23.153,22.609,22.955,143931,0
2017-05-12,22.757,22.955,22.659,22.955,170144,0
2017-05-15,22.955,23.302,22.955,23.202,386284,0
2017-05-16,23.103,23.103,22.114,22.46,189178,0
2017-05-17,22.164,22.213,21.57,21.619,120799,0
2017-05-18,21.669,21.817,21.323,21.619,207342,0
2017-05-19,21.619,21.966,21.372,21.916,132347,0
2017-05-22,21.916,22.46,21.866,22.064,151080,0
2017-05-23,22.114,22.262,21.866,22.016,234279,0
2017-05-24,21.866,22.213,21.57,22.164,301941,0
2017-05-25,20.531,22.707,20.333,21.916,475152,0
2017-05-26,21.916,22.111,20.58,21.175,444895,0
2017-05-30,21.175,21.471,20.976,21.175,191302,0
2017-05-31,21.075,21.075,20.284,20.877,218532,0
2017-06-01,20.927,21.813,20.778,21.768,160908,0
2017-06-02,21.947,22.395,21.648,22.046,133064,0
2017-06-05,22.046,22.345,21.798,22.196,138820,0
2017-06-06,21.997,22.046,21.449,21.698,158461,0
2017-06-07,21.847,22.096,21.549,21.997,80032,0
2017-06-08,21.997,22.743,21.748,22.395,111165,0
2017-06-09,22.445,23.042,22.345,22.942,117625,0
2017-06-12,22.843,23.539,22.793,23.092,153349,0
2017-06-13,23.191,23.191,22.345,22.445,119032,0
2017-06-14,22.494,22.494,21.997,22.445,68018,0
2017-06-15,22.146,22.345,21.748,22.146,79080,0
2017-06-16,21.847,22.245,21.648,22.196,182048,0
2017-06-19,22.196,22.843,22.071,22.843,132174,0
2017-06-20,22.892,22.992,22.146,22.594,94889,0
2017-06-21,22.644,22.743,22.295,22.445,101466,0
2017-06-22,22.395,22.892,22.245,22.843,89173,0
2017-06-23,22.743,23.738,22.594,23.689,152273,0
2017-06-26,23.689,24.087,23.39,23.938,129536,0
2017-06-27,23.938,24.336,23.788,24.286,109548,0
2017-06-28,24.435,24.784,24.186,24.286,253583,0
2017-06-29,24.336,24.784,23.938,24.435,92374,0
2017-06-30,24.584,25.182,24.435,25.132,96011,0
2017-07-03,25.231,25.431,24.485,24.634,65286,0
2017-07-05,25.032,26.227,24.784,25.829,217399,0
2017-07-06,25.63,25.729,24.112,24.336,257479,0
2017-07-07,24.286,24.584,23.838,24.584,116445,0
2017-07-10,24.385,24.46,23.539,23.738,94254,0
2017-07-11,23.738,23.788,23.092,23.788,174248,0
2017-07-12,23.788,24.336,23.639,23.689,170987,0
2017-07-13,23.639,24.186,23.49,23.938,119382,0
2017-07-14,23.738,24.261,23.738,24.186,85484,0
2017-07-17,24.186,24.584,23.938,24.087,106054,0
2017-07-18,23.987,24.186,23.689,23.788,67279,0
2017-07-19,23.838,24.435,23.838,24.336,51294,0
2017-07-20,24.385,24.933,24.385,24.784,81388,0
2017-07-21,24.883,24.883,24.385,24.734,94590,0
2017-07-24,24.684,24.759,24.236,24.535,144811,0
2017-07-25,24.734,25.48,24.236,24.833,97638,0
2017-07-26,24.833,24.833,24.385,24.684,42830,0
2017-07-27,24.684,25.132,24.385,24.634,83194,0
2017-07-28,24.634,24.983,24.435,24.833,125369,0
2017-07-31,24.933,24.933,24.485,24.485,78779,0
2017-08-01,24.634,25.182,24.385,24.983,123589,0
2017-08-02,24.883,25.132,24.137,24.584,190880,0
2017-08-03,24.584,25.182,24.311,24.634,102703,0
2017-08-04,24.634,25.231,24.634,25.231,44805,0
2017-08-07,25.182,25.182,24.535,24.584,66648,0
2017-08-08,24.734,25.729,24.535,25.331,74839,0
2017-08-09,24.137,25.182,24.137,24.784,127238,0
2017-08-10,24.634,24.858,24.191,24.485,100944,0
2017-08-11,24.535,24.784,24.137,24.137,67453,0
2017-08-14,24.336,24.336,23.992,24.137,47510,0
2017-08-15,24.137,24.137,22.942,22.992,62230,0
2017-08-16,23.141,23.689,23.141,23.241,59739,0
2017-08-17,23.191,23.39,22.693,22.793,72643,0
2017-08-18,22.544,22.793,22.196,22.345,95595,0
2017-08-21,22.295,22.295,21.399,21.698,164368,0
2017-08-22,21.798,22.096,21.648,21.897,97903,0
2017-08-23,21.748,22.196,21.748,21.847,127172,0
2017-08-24,22.096,23.291,21.902,23.191,121115,0
2017-08-25,23.141,23.738,23.042,23.589,75333,0
2017-08-28,23.689,24.037,23.539,23.738,160991,0
2017-08-29,28.068,29.81,26.227,28.367,1185752,0
2017-08-30,28.416,28.591,27.073,27.172,284554,0
2017-08-31,27.421,28.267,27.016,27.62,196664,0
2017-09-01,27.62,27.869,26.973,27.272,100655,0
2017-09-05,27.172,28.367,26.874,28.317,276043,0
2017-09-06,28.367,28.518,27.421,27.471,178976,0
2017-09-07,27.471,27.869,27.421,27.67,133464,0
2017-09-08,27.6,27.85,26.95,27.1,90426,0
2017-09-11,27.35,27.5,27.1,27.25,74315,0
2017-09-12,27.25,27.7,27.2,27.2,71100,0
2017-09-13,27.3,27.7,27.1,27.3,127638,0
2017-09-14,27.25,27.35,27.05,27.2,95692,0
2017-09-15,27.25,27.4,26.85,27.35,195187,0
2017-09-18,27.45,27.8,27.2,27.55,117898,0
2017-09-19,27.5,27.75,27.3,27.35,79238,0
2017-09-20,27.3,27.45,27,27.2,75469,0
2017-09-21,27.3,27.3,26.6,26.7,91993,0
2017-09-22,26.65,27,26.65,26.9,56523,0
2017-09-25,27,27.55,26.7,26.95,105762,0
2017-09-26,27.1,27.55,27.1,27.45,79873,0
2017-09-27,27.5,28.55,27.3,28.3,127967,0
2017-09-28,28.35,28.4,27.85,28.05,83231,0
2017-09-29,28.1,28.55,27.95,28,107867,0
2017-10-02,28.05,28.5,27.95,28.3,113043,0
2017-10-03,28.25,28.5,28.05,28.4,99036,0
2017-10-04,28.25,28.65,27.7,27.9,61118,0
2017-10-05,28,28.35,27.75,27.95,83100,0
2017-10-06,27.7,27.8552,27.45,27.65,68784,0
2017-10-09,27.5,27.6,27.05,27.3,77057,0
2017-10-10,27.45,27.95,27.1,27.35,61975,0
2017-10-11,27.2,27.3,26.75,27.1,84011,0
2017-10-12,27,27.35,26.9,27.05,79674,0
2017-10-13,27.25,27.6,27.1,27.2,71293,0
2017-10-16,27.35,27.725,27.1192,27.7,81293,0
2017-10-17,27.7,28.1,27.55,27.95,135873,0
2017-10-18,28.1,28.5,27.95,28.3,89655,0
2017-10-19,28.15,28.4,27.85,27.95,91080,0
2017-10-20,28.25,28.55,28.1,28.45,78994,0
2017-10-23,28.6,29,27.75,28.05,130778,0
2017-10-24,28.2,28.65,27.85,27.95,78302,0
2017-10-25,27.9,28.35,27.5,27.95,60954,0
2017-10-26,28.05,28.25,27.85,28.15,70081,0
2017-10-27,28,28.45,28,28.2,87027,0
2017-10-30,28.15,28.2,27.3,27.65,67175,0
2017-10-31,27.7,28,27.35,27.7,100994,0
2017-11-01,27.9,27.95,27,27.25,108488,0
2017-11-02,27.25,27.55,26.95,27.5,94674,0
2017-11-03,27.6,27.65,27.35,27.5,93536,0
2017-11-06,27.65,27.85,27.45,27.65,47051,0
2017-11-07,27.6,27.6,26.7,26.95,111673,0
2017-11-08,26.65,27,26.0915,26.35,104641,0
2017-11-09,26.1,26.9,26.1,26.75,63600,0
2017-11-10,26.75,27.45,26.75,27.15,76190,0
