Date,Open,High,Low,Close,Volume,OpenInt
2005-04-05,17.422,17.422,17.422,17.422,0,0
2005-04-06,18.577,20.173,18.449,19.282,8688623,0
2005-04-07,19.394,19.935,18.477,19.549,877308,0
2005-04-08,19.374,20.034,19.255,19.868,540806,0
2005-04-11,19.897,20.446,19.558,20.173,347942,0
2005-04-12,20.034,20.291,19.255,19.65,404018,0
2005-04-13,19.484,19.694,18.723,18.963,391042,0
2005-04-14,18.796,18.888,17.718,18.018,936010,0
2005-04-15,17.88,18.009,16.945,17.679,349084,0
2005-04-18,17.631,17.908,17.422,17.871,85040,0
2005-04-19,17.964,18.982,17.964,18.934,282417,0
2005-04-20,19.026,19.071,18.669,18.982,64899,0
2005-04-21,18.796,19.374,18.76,19.374,172115,0
2005-04-22,19.347,19.43,18.524,18.796,140154,0
2005-04-25,18.843,19.971,18.751,19.897,180134,0
2005-04-26,19.943,19.943,19.053,19.694,130183,0
2005-04-27,19.439,19.622,19.207,19.207,93925,0
2005-04-28,19.347,19.347,17.971,17.989,31842,0
2005-04-29,18.356,18.356,17.622,17.797,73651,0
2005-05-02,18.109,18.236,17.422,17.708,126139,0
2005-05-03,17.614,18.117,17.614,18.099,42470,0
2005-05-04,18.099,18.796,17.989,18.401,164215,0
2005-05-05,18.705,18.705,18.109,18.541,191670,0
2005-05-06,18.477,18.705,18.293,18.613,83056,0
2005-05-09,18.751,19.009,18.524,18.916,79087,0
2005-05-10,18.963,19.439,18.487,19.026,88021,0
2005-05-11,19.117,19.117,18.613,18.814,73068,0
2005-05-12,18.796,18.796,17.88,18.072,168892,0
2005-05-13,18.072,18.072,15.138,16.375,1132244,0
2005-05-16,16.815,16.962,15.854,16.093,560369,0
2005-05-17,16.32,16.533,15.938,16.165,195000,0
2005-05-18,16.201,16.66,16.182,16.552,271980,0
2005-05-19,16.631,17.284,16.505,17.236,143420,0
2005-05-20,17.109,17.146,16.874,17.055,64301,0
2005-05-23,17.055,17.532,17.055,17.246,119471,0
2005-05-24,17.541,17.55,17.323,17.55,39717,0
2005-05-25,17.173,18.193,17.081,17.88,107339,0
2005-05-26,17.708,18.228,17.708,18.09,77550,0
2005-05-27,17.787,18.184,17.787,18.018,35276,0
2005-05-31,17.88,18.193,17.88,18.045,42257,0
2005-06-01,17.981,18.136,17.669,17.88,55386,0
2005-06-02,17.916,17.916,17.422,17.459,49127,0
2005-06-03,17.323,17.743,17.313,17.512,190131,0
2005-06-06,17.377,17.871,17.191,17.255,80890,0
2005-06-07,17.284,17.679,17.21,17.21,70743,0
2005-06-08,17.21,17.594,16.66,16.936,51775,0
2005-06-09,16.936,17.386,16.744,16.99,65762,0
2005-06-10,16.99,18.109,16.99,17.584,78265,0
2005-06-13,17.88,18.063,17.432,17.916,91123,0
2005-06-14,17.925,18.109,17.331,17.88,106792,0
2005-06-15,17.88,17.88,17.512,17.651,124893,0
2005-06-16,17.815,17.945,17.55,17.778,141453,0
2005-06-17,17.925,17.925,17.191,17.622,110141,0
2005-06-20,17.293,18.346,17.191,18.338,143357,0
2005-06-21,18.384,18.796,18.136,18.659,55486,0
2005-06-22,18.723,18.751,18.156,18.723,271976,0
2005-06-23,18.705,18.751,18.081,18.467,60989,0
2005-06-24,18.467,18.524,18.063,18.32,683810,0
2005-06-27,18.275,18.477,18.146,18.338,98274,0
2005-06-28,18.384,18.384,17.88,18.045,38492,0
2005-06-29,17.908,18.338,17.908,18.338,25082,0
2005-06-30,18.054,18.477,18.037,18.184,51986,0
2005-07-01,18.236,18.236,17.494,17.778,82339,0
2005-07-05,17.541,18.063,17.413,17.88,127079,0
2005-07-06,18.009,18.009,17.651,17.751,34833,0
2005-07-07,17.651,17.834,17.432,17.432,43122,0
2005-07-08,17.708,19.245,17.422,19.071,97684,0
2005-07-11,19.165,20.244,18.843,20.018,82214,0
2005-07-12,20.034,20.272,19.64,20.199,26111,0
2005-07-13,20.081,20.164,19.347,19.539,12546,0
2005-07-14,19.703,19.842,19.311,19.578,15090,0
2005-07-15,19.384,21.868,19.282,20.173,140405,0
2005-07-18,20.272,20.272,19.493,19.613,45940,0
2005-07-19,19.568,20.807,19.568,20.465,22067,0
2005-07-20,20.301,20.943,20.034,20.841,34403,0
2005-07-21,20.586,20.816,20.025,20.044,13491,0
2005-07-22,19.953,20.969,19.42,20.86,40523,0
2005-07-25,20.816,21.071,20.446,20.897,52417,0
2005-07-26,21.109,21.463,20.834,21.463,91812,0
2005-07-27,27.233,27.276,24.07,26.479,1593771,0
2005-07-28,26.692,27.259,25.921,26.324,430332,0
2005-07-29,26.324,30.102,26.324,29.396,482859,0
2005-08-01,29.405,30.691,29.405,29.755,295922,0
2005-08-02,29.755,30.159,28.772,28.854,193313,0
2005-08-03,29.141,29.141,28.029,28.379,157190,0
2005-08-04,28.158,28.883,28.114,28.275,94287,0
2005-08-05,28.644,28.737,28.003,28.24,64664,0
2005-08-08,27.912,29.892,27.912,29.012,155943,0
2005-08-09,29.36,29.755,29.131,29.35,160148,0
2005-08-10,29.314,29.534,28.901,29.489,110710,0
2005-08-11,29.572,30.121,28.607,29.259,173888,0
2005-08-12,29.332,29.946,29.332,29.434,165375,0
2005-08-15,29.516,29.954,29.205,29.763,113910,0
2005-08-16,29.911,32.083,28.874,30.378,717570,0
2005-08-17,30.45,31.066,29.938,30.617,168349,0
2005-08-18,30.627,31.57,30.598,31.211,194205,0
2005-08-19,31.671,33.743,31.45,33.631,466334,0
2005-08-22,33.586,35.218,33.276,34.357,386690,0
2005-08-23,34.375,34.439,32.851,33.772,129557,0
2005-08-24,33.532,33.999,33.249,33.429,138735,0
2005-08-25,33.429,33.458,33.092,33.448,188665,0
2005-08-26,33.466,34.385,33.24,33.513,89617,0
2005-08-29,33.145,33.925,32.799,33.466,180420,0
2005-08-30,33.649,33.649,33.173,33.414,107768,0
2005-08-31,33.276,35.567,33.063,35.073,331289,0
2005-09-01,35.073,35.668,34.456,34.825,126343,0
2005-09-02,34.887,35.247,34.705,34.825,58224,0
2005-09-06,34.896,35.028,34.532,34.878,134406,0
2005-09-07,34.138,34.523,32.551,33.698,209180,0
2005-09-08,33.283,33.962,33.019,33.88,170890,0
2005-09-09,33.734,34.156,33.734,33.925,131597,0
2005-09-12,34.148,36.336,33.504,35.265,174160,0
2005-09-13,35.358,35.42,34.896,35,75700,0
2005-09-14,34.906,36.053,34.447,34.953,113974,0
2005-09-15,34.861,35.358,34.714,35.046,509152,0
2005-09-16,35.33,35.989,35.303,35.924,261469,0
2005-09-19,36.128,37.144,35.989,36.906,322181,0
2005-09-20,37.183,38.171,36.677,37.474,284476,0
2005-09-21,37.614,38.125,36.265,37.299,394366,0
2005-09-22,37.595,38.281,36.742,36.961,1954349,0
2005-09-23,36.695,36.906,36.079,36.605,236727,0
2005-09-26,36.852,37.116,36.485,36.979,161874,0
2005-09-27,36.879,37.265,36.336,36.814,145732,0
2005-09-28,37.365,37.365,35.303,36.128,225075,0
2005-09-29,36.036,36.861,35.808,36.713,129452,0
2005-09-30,36.768,37.916,36.677,37.392,351806,0
2005-10-03,37.694,38.153,37.219,38.053,309737,0
2005-10-04,38.437,41.012,38.411,39.151,418494,0
2005-10-05,39.161,39.373,37.308,37.474,143852,0
2005-10-06,37.026,38.795,36.164,36.796,217350,0
2005-10-07,36.796,37.703,36.547,37.392,123109,0
2005-10-10,37.997,39.749,37.888,38.326,395754,0
2005-10-11,38.484,39.592,37.841,38.063,166032,0
2005-10-12,38.262,38.262,35.98,36.585,252310,0
2005-10-13,35.895,36.485,34.036,35.879,277447,0
2005-10-14,36.319,36.466,35.274,35.853,270184,0
2005-10-17,35.933,36.677,35.567,36.246,264604,0
2005-10-18,36.466,36.466,35.513,36.182,166521,0
2005-10-19,35.999,36.079,35.126,35.933,322659,0
2005-10-20,36.026,36.246,33.631,34.32,353248,0
2005-10-21,34.138,34.385,31.696,32.504,505737,0
2005-10-24,32.367,34.439,31.972,34.118,331765,0
2005-10-25,33.935,35.009,33.925,34.523,285058,0
2005-10-26,34.724,35.065,34.357,34.523,266581,0
2005-10-27,37.08,38.326,36.098,37.044,897478,0
2005-10-28,36.961,38.749,36.814,38.402,593912,0
2005-10-31,38.767,40.39,38.685,40.105,339064,0
2005-11-01,39.887,40.905,39.619,40.18,167493,0
2005-11-02,40.161,40.72,39.08,40.53,161185,0
2005-11-03,41.031,41.26,40.373,40.582,180733,0
2005-11-04,41.26,41.72,39.464,41.481,224744,0
2005-11-07,41.547,42.894,41.144,42.692,309508,0
2005-11-08,42.491,42.491,40.803,41.299,212589,0
2005-11-09,40.521,42.271,40.521,42.04,169968,0
2005-11-10,42.407,42.407,41.125,41.242,134685,0
2005-11-11,40.984,41.985,40.417,41.6,107882,0
2005-11-14,41.6,42.637,41.088,41.391,199387,0
2005-11-15,41.125,41.6,40.599,41.07,75567,0
2005-11-16,41.491,42.001,39.995,40.548,83166,0
2005-11-17,40.354,41.675,40.244,41.391,76351,0
2005-11-18,41.701,42.335,41.05,42.001,114265,0
2005-11-21,42.068,42.617,41.107,42.335,69583,0
2005-11-22,42.608,43.673,42.232,42.416,225408,0
2005-11-23,42.838,43.012,42.424,42.831,70691,0
2005-11-25,43.048,43.048,42.187,42.424,18238,0
2005-11-28,42.803,42.874,41.914,42.335,119818,0
2005-11-29,42.308,44.094,42.308,43.727,200709,0
2005-11-30,43.195,44.901,43.195,44.251,182016,0
2005-12-01,44.608,44.919,43.782,44.323,130159,0
2005-12-02,44.471,45.343,43.819,44.929,147528,0
2005-12-05,45.25,45.6,44.901,45.432,142464,0
2005-12-06,45.946,46.093,45.416,45.416,160562,0
2005-12-07,45.407,45.516,44.195,44.305,118100,0
2005-12-08,44.288,44.698,43.417,44.471,91381,0
2005-12-09,44.259,45.067,42.728,44.728,203875,0
2005-12-12,45.049,45.38,44.399,44.839,239033,0
2005-12-13,44.929,45.075,44.259,44.865,70682,0
2005-12-14,44.956,45.801,44.37,44.644,66804,0
2005-12-15,44.644,44.882,42.177,44.399,209782,0
2005-12-16,44.882,44.882,43.875,44.507,147084,0
2005-12-19,44.698,44.698,43.096,43.791,56919,0
2005-12-20,43.398,43.636,42.776,43.427,112783,0
2005-12-21,43.408,44.342,43.077,43.303,74345,0
2005-12-22,43.526,44.075,42.977,44.057,49520,0
2005-12-23,44.278,44.288,43.096,43.978,61743,0
2005-12-27,43.755,44.839,43.582,43.829,72457,0
2005-12-28,43.7,44.342,43.012,44.122,173594,0
2005-12-29,44.408,44.718,43.801,44.04,258581,0
2005-12-30,44.122,45.891,43.563,44.084,154716,0
2006-01-03,43.93,44.013,42.939,43.149,180919,0
2006-01-04,42.848,43.921,42.364,43.534,311356,0
2006-01-05,43.195,44.177,43.067,43.997,152398,0
2006-01-06,44.013,44.966,43.534,44.516,180860,0
2006-01-09,44.882,44.929,44.122,44.288,143986,0
2006-01-10,44.454,45.571,44.454,44.839,160113,0
2006-01-11,44.554,47.734,44.223,47.349,595903,0
2006-01-12,48.322,48.899,47.275,47.597,436614,0
2006-01-13,48.092,48.433,46.671,47.873,286976,0
2006-01-17,47.597,49.366,45.937,49.055,295409,0
2006-01-18,49.47,49.47,47.294,47.78,218013,0
2006-01-19,47.708,49.816,47.708,49.789,117076,0
2006-01-20,49.972,50.284,49.193,49.881,161003,0
2006-01-23,50.375,51.513,49.982,51.082,176096,0
2006-01-24,51.432,51.778,50.843,51.264,143258,0
2006-01-25,51.632,52.356,50.825,51.072,122566,0
2006-01-26,51.395,53.346,51.172,52.971,164576,0
2006-01-27,53.364,53.364,52.559,53.199,129722,0
2006-01-30,53.327,53.327,51.76,53.025,131896,0
2006-01-31,52.897,52.988,50.768,52.642,233289,0
2006-02-01,52.722,54.529,52.347,54.1,255949,0
2006-02-02,53.861,54.265,53.776,53.871,129817,0
2006-02-03,53.383,53.383,51.95,52.264,272426,0
2006-02-06,52.42,53.584,51.926,53.364,76606,0
2006-02-07,56.848,57.856,56.024,56.664,821528,0
2006-02-08,57.307,57.712,55.245,56.371,496899,0
2006-02-09,56.391,56.391,55.638,55.93,220388,0
2006-02-10,55.575,56.436,55.575,55.987,218568,0
2006-02-13,56.225,58.959,56.206,57.436,356735,0
2006-02-14,57.74,60.296,57.199,59.975,386349,0
2006-02-15,60.517,60.747,59.629,59.93,243147,0
2006-02-16,55.959,59.49,55.93,59.206,457519,0
2006-02-17,59.48,59.957,58.721,59.314,191111,0
2006-02-21,59.251,60.359,58.134,60.051,200775,0
2006-02-22,60.454,62.497,60.196,62.258,334762,0
2006-02-23,62.351,62.627,60.811,61.533,180487,0
2006-02-24,61.665,64.111,61.453,63.972,274099,0
2006-02-27,64.167,65.753,64.001,64.624,282968,0
2006-02-28,64.699,64.862,63.726,64.643,204152,0
2006-03-01,64.441,64.597,63.542,64.46,212587,0
2006-03-02,64.184,65.571,62.351,63.59,260950,0
2006-03-03,63.269,64.478,62.22,63.515,195393,0
2006-03-06,63.79,64.396,62.847,63.865,183527,0
2006-03-07,63.385,63.625,59.397,60.077,565341,0
2006-03-08,59.405,59.509,56.28,58.315,488554,0
2006-03-09,58.124,59.143,58.124,58.94,232875,0
2006-03-10,58.711,58.922,57.864,58.342,291778,0
2006-03-13,58.335,59.242,57.675,57.949,205575,0
2006-03-14,57.949,58.757,57.363,58.19,219064,0
2006-03-15,58.583,61.553,58.536,61.243,642910,0
2006-03-16,61.571,62.809,61.406,62.112,318470,0
2006-03-17,62.579,64.174,62.369,63.642,433431,0
2006-03-20,64.258,64.737,63.287,64.13,212419,0
2006-03-21,64.22,64.267,61.628,61.965,251258,0
2006-03-22,61.656,63.982,61.433,63.615,319543,0
2006-03-23,63.726,64.441,62.8,64.083,211931,0
2006-03-24,64.523,67.055,64.523,66.11,384614,0
2006-03-27,66.9,66.934,64.808,65.323,218419,0
2006-03-28,62.608,63.342,59.629,59.901,1034558,0
2006-03-29,59.784,60.966,58.731,59.828,686160,0
2006-03-30,59.838,60.489,58.731,59.314,218765,0
2006-03-31,59.314,59.891,57.978,58.315,312876,0
2006-04-03,58.225,59.143,57.077,58.583,455988,0
2006-04-04,58.436,60.253,58.426,58.683,358566,0
2006-04-05,58.865,58.959,58.208,58.49,262598,0
2006-04-06,58.49,58.885,58.049,58.134,351728,0
2006-04-07,58.04,59.133,58.04,58.517,303769,0
2006-04-10,58.683,58.794,58.342,58.703,255962,0
2006-04-11,58.819,58.865,57.023,57.802,303017,0
2006-04-12,58.078,58.115,56.206,56.759,269009,0
2006-04-13,56.794,57.702,56.117,57.307,238341,0
2006-04-17,57.759,59.528,56.539,59.37,401869,0
2006-04-18,59.873,63.377,59.5,63.113,662841,0
2006-04-19,64.091,65.22,63.662,64.248,526261,0
2006-04-20,64.892,65,63.212,64.055,234211,0
2006-04-21,64.764,65.202,64.065,64.184,434613,0
2006-04-24,64.624,64.624,63.314,63.459,165999,0
2006-04-25,63.551,64.159,61.735,63.599,377097,0
2006-04-26,64.159,64.159,62.743,63.048,244100,0
2006-04-27,60.343,61.279,56.711,58.731,1310821,0
2006-04-28,62.239,62.239,59.151,61.34,861902,0
2006-05-01,61.387,63.194,61.387,62.524,405165,0
2006-05-02,63.038,63.954,62.03,63.837,260645,0
2006-05-03,64.121,64.614,63.68,64.174,399833,0
2006-05-04,64.405,65.008,63.296,63.488,461662,0
2006-05-05,63.972,65.788,63.819,65.008,344901,0
2006-05-08,65.598,68.309,65.102,66.11,471898,0
2006-05-09,66.304,67.174,65.266,66.961,239895,0
2006-05-10,67.229,69.264,66.624,68.44,390007,0
2006-05-11,69.246,71.832,68.557,70.21,562345,0
2006-05-12,70.098,70.2,64.862,65.865,422647,0
2006-05-15,65.651,66.237,63.78,64.587,366027,0
2006-05-16,64.587,66.413,62.771,63.222,365982,0
2006-05-17,63.113,63.147,61.159,62.059,403785,0
2006-05-18,62.598,64.091,60.754,61.121,240311,0
2006-05-19,61.423,61.636,59.71,59.93,359257,0
2006-05-22,60.096,60.121,56.867,59.873,551771,0
2006-05-23,60.158,61.885,59.509,59.662,483397,0
2006-05-24,59.397,59.425,56.391,58.153,1226111,0
2006-05-25,58.994,59.27,57.786,58.583,850075,0
2006-05-26,58.703,58.894,57.528,57.874,315450,0
2006-05-30,57.847,57.987,55.52,55.877,326691,0
2006-05-31,55.93,56.848,55.014,55.344,463259,0
2006-06-01,55.492,55.492,51.12,51.678,1522990,0
2006-06-02,52.302,52.722,50.55,50.788,705771,0
2006-06-05,50.633,50.633,46.993,47.323,1438748,0
2006-06-06,47.497,48.917,46.222,48.68,910006,0
2006-06-07,48.597,50.256,48.277,48.953,958407,0
2006-06-08,48.597,48.597,44.067,47.901,1025215,0
2006-06-09,48.285,48.899,45.442,46.414,559593,0
2006-06-12,46.809,48.826,42.91,43.461,679880,0
2006-06-13,43.408,45.049,42.434,42.728,677022,0
2006-06-14,42.848,44.718,42.786,43.28,364790,0
2006-06-15,43.978,49.513,43.782,47.718,950333,0
2006-06-16,47.727,48.972,46.554,47.304,531394,0
2006-06-19,47.939,48.497,43.709,44.765,472117,0
2006-06-20,45.716,47.349,45.103,45.829,443291,0
2006-06-21,45.829,47.975,45.651,47.453,335183,0
2006-06-22,47.577,48.038,46.772,47.708,201412,0
2006-06-23,47.864,49.23,47.414,48.835,273353,0
2006-06-26,49.412,49.412,46.671,47.752,487752,0
2006-06-27,47.882,48.34,47.021,47.506,304716,0
2006-06-28,47.569,48.082,46.662,48.001,287091,0
2006-06-29,47.882,50.615,47.826,50.476,507977,0
2006-06-30,51.054,51.054,49.991,50.898,913606,0
2006-07-03,50.889,51.338,50.339,50.578,208699,0
2006-07-05,50.395,50.56,49.137,49.789,284355,0
2006-07-06,49.972,50.349,48.23,48.423,337364,0
2006-07-07,48.203,48.203,46.993,47.203,430253,0
2006-07-10,47.313,47.424,46.212,47.238,372068,0
2006-07-11,47.203,47.203,44.803,46.039,426952,0
2006-07-12,45.891,45.891,45.205,45.709,359514,0
2006-07-13,45.094,45.333,43.875,44.445,590544,0
2006-07-14,44.084,44.698,42.655,42.884,567893,0
2006-07-17,42.581,42.91,41.26,41.509,613330,0
2006-07-18,41.328,42.544,41.214,41.792,431315,0
2006-07-19,41.985,43.939,41.773,43.417,364746,0
2006-07-20,43.709,44.891,42.664,42.756,483092,0
2006-07-21,42.637,42.92,40.694,41.355,547557,0
2006-07-24,41.443,43.28,41.408,43.149,314687,0
2006-07-25,43.28,44.929,42.903,44.794,520878,0
2006-07-26,44.985,45.432,44.205,44.563,582074,0
2006-07-27,50.449,52.246,49.49,50.092,1656396,0
2006-07-28,50.615,51.678,50.284,50.375,570359,0
2006-07-31,50.569,50.569,48.855,49.201,332280,0
2006-08-01,48.899,49.12,46.846,47.752,507878,0
2006-08-02,47.67,49.743,47.643,49.642,403676,0
2006-08-03,49.12,51.338,49.055,51,466796,0
2006-08-04,51.548,52.493,48.707,49.522,445145,0
2006-08-07,49.963,50.182,49.22,49.604,329684,0
2006-08-08,50.192,50.42,49.551,49.642,295072,0
2006-08-09,50.265,50.476,47.891,47.956,247302,0
2006-08-10,47.615,48.35,46.983,47.956,272064,0
2006-08-11,47.975,48.332,47.515,48.239,206128,0
2006-08-14,48.872,50.806,48.872,48.972,245476,0
2006-08-15,49.588,51.87,49.588,51.824,228475,0
2006-08-16,52.531,54.19,51.254,53.871,239220,0
2006-08-17,53.923,54.19,52.402,52.916,188395,0
2006-08-18,53.18,54.274,52.199,54.217,302673,0
2006-08-21,54.135,54.135,52.41,53.138,171970,0
2006-08-22,53.411,54.035,52.604,52.671,185015,0
2006-08-23,52.54,53.236,51.741,52.218,215845,0
2006-08-24,52.704,53.081,50.936,51.632,151276,0
2006-08-25,51.697,52.464,50.898,51.264,101599,0
2006-08-28,51.054,52.218,50.778,51.367,157107,0
2006-08-29,51.311,52.264,50.981,52.136,144050,0
2006-08-30,52.474,52.722,51.377,52.614,155791,0
2006-08-31,52.795,53.687,52.795,53.364,171976,0
2006-09-01,53.485,55.427,53.364,55.061,443911,0
2006-09-05,55.014,55.198,53.933,54.64,135845,0
2006-09-06,54.448,54.456,52.512,52.614,219802,0
2006-09-07,52.256,52.953,51.879,52.642,313931,0
2006-09-08,52.678,53.163,51.76,51.95,173109,0
2006-09-11,52.045,52.165,51.12,51.484,340199,0
2006-09-12,51.357,53.035,51.357,52.586,225385,0
2006-09-13,52.996,54.677,52.805,53.887,223766,0
2006-09-14,54.07,54.767,51.219,51.713,357807,0
2006-09-15,52.109,52.319,47.727,48.13,1136579,0
2006-09-18,48.046,49.248,47.313,48.55,610972,0
2006-09-19,48.735,48.735,46.231,47.039,835819,0
2006-09-20,47.194,49.011,46.699,48.908,591051,0
2006-09-21,49.285,51.557,48.468,49.972,495043,0
2006-09-22,49.614,50.117,48.688,49.366,184923,0
2006-09-25,49.248,50.311,49.001,49.614,217308,0
2006-09-26,49.201,50.798,49.193,50.668,344831,0
2006-09-27,50.523,50.816,50.192,50.202,344231,0
2006-09-28,50.154,50.485,48.46,48.607,310506,0
2006-09-29,48.515,49.285,48.487,48.597,269098,0
2006-10-02,48.68,49.018,47.947,48.138,206412,0
2006-10-03,48.184,49.393,47.817,48.643,278525,0
2006-10-04,48.616,48.616,47.587,48.268,307204,0
2006-10-05,48.194,48.515,46.827,47.77,516128,0
2006-10-06,47.551,47.864,47.011,47.294,259137,0
2006-10-09,47.203,48.468,46.764,47.77,265725,0
2006-10-10,47.901,48.797,47.835,48.487,230414,0
2006-10-11,48.46,49.028,47.844,48.092,180706,0
2006-10-12,48.239,49.085,48.239,48.468,407318,0
2006-10-13,48.652,48.652,47.956,48.23,276278,0
2006-10-16,48.376,49.761,48.064,49.661,479610,0
2006-10-17,49.56,49.624,48.194,48.78,215657,0
2006-10-18,48.926,49.861,48.497,49.085,333539,0
2006-10-19,48.908,49.137,47.265,47.404,378158,0
2006-10-20,47.606,47.743,44.891,45.352,530419,0
2006-10-23,45.468,45.847,44.617,44.737,519710,0
2006-10-24,44.839,46.25,44.454,46.11,442263,0
2006-10-25,46.487,47.615,46.022,47.257,650592,0
2006-10-26,48.616,50.339,44.794,50.107,2846651,0
2006-10-27,50.067,51.111,49.403,49.825,505469,0
2006-10-30,49.825,49.955,48.211,49.825,308909,0
2006-10-31,49.743,49.743,48.67,48.753,366719,0
2006-11-01,49.642,49.642,47.68,47.92,385496,0
2006-11-02,48.038,49.055,47.229,48.899,304672,0
2006-11-03,48.953,49.46,48.367,48.908,294824,0
2006-11-06,48.735,50.047,48.155,49.789,362976,0
2006-11-07,50.107,50.642,49.412,49.688,280194,0
2006-11-08,49.49,51.484,49.092,51.423,314060,0
2006-11-09,51.513,51.513,49.908,50.284,342662,0
2006-11-10,50.294,50.658,49.642,50.578,159658,0
2006-11-13,50.623,51.017,50.339,50.963,268599,0
2006-11-14,50.963,52.559,50.439,52.329,519306,0
2006-11-15,52.953,53.154,51.035,51.273,397095,0
2006-11-16,51.311,52.493,51.254,52.273,282578,0
2006-11-17,52.109,52.192,50.834,51.092,252419,0
2006-11-20,51.092,52.025,50.596,51.697,154416,0
2006-11-21,51.889,52.356,50.871,52.192,147416,0
2006-11-22,52.273,52.273,51.236,51.413,108551,0
2006-11-24,51.192,52.082,51.137,51.576,92850,0
2006-11-27,51.539,51.704,50.101,50.154,187023,0
2006-11-28,49.825,50.834,49.513,50.146,171331,0
2006-11-29,50.541,50.76,50.107,50.668,119172,0
2006-11-30,50.889,51.035,50.146,50.523,208365,0
2006-12-01,50.459,50.898,48.835,49.725,219224,0
2006-12-04,49.725,50.211,49.357,49.789,189315,0
2006-12-05,49.789,49.946,49.12,49.604,162905,0
2006-12-06,49.504,49.725,48.917,49.46,103795,0
2006-12-07,49.357,49.578,48.688,49.432,237933,0
2006-12-08,49.201,50.862,49.201,50.366,178522,0
2006-12-11,50.375,50.778,49.972,50.339,91759,0
2006-12-12,50.173,50.339,48.725,48.953,241045,0
2006-12-13,49.403,49.881,48.735,49.348,128347,0
2006-12-14,49.47,50.037,49.403,49.851,163275,0
2006-12-15,49.918,50.439,49.102,50.439,273969,0
2006-12-18,50.569,50.706,49.055,49.614,508749,0
2006-12-19,49.111,50.047,48.643,49.633,228466,0
2006-12-20,49.285,49.412,48.285,48.643,337397,0
2006-12-21,48.826,49.275,48.294,48.953,252832,0
2006-12-22,49.011,50.008,48.643,49.596,245832,0
2006-12-26,50.028,50.028,49.12,49.771,122982,0
2006-12-27,49.851,51.348,49.851,51.319,304185,0
2006-12-28,51,52.805,50.56,52.192,309729,0
2006-12-29,52.512,52.54,50.741,50.843,223233,0
2007-01-03,51.548,51.852,50.696,51.778,310862,0
2007-01-04,51.797,51.879,50.834,51.751,183208,0
2007-01-05,51.236,51.586,49.771,49.972,288915,0
2007-01-08,50.76,50.778,50.018,50.403,179634,0
2007-01-09,50.43,50.724,49.652,50.284,134819,0
2007-01-10,50.211,50.265,49.31,49.816,126009,0
2007-01-11,49.743,50.349,49.055,49.551,144646,0
2007-01-12,49.393,49.832,49.33,49.678,93251,0
2007-01-16,49.816,50.083,48.835,49.018,152152,0
2007-01-17,48.855,49.302,48.249,48.578,142522,0
2007-01-18,48.67,48.816,48.184,48.34,148752,0
2007-01-19,48.34,49.513,48.046,48.531,201869,0
2007-01-22,48.716,49.393,48.46,48.55,126097,0
2007-01-23,48.578,49.798,48.578,49.513,193241,0
2007-01-24,50.146,50.55,49.412,50.173,577972,0
2007-01-25,50.117,51.219,49.982,50.541,321249,0
2007-01-26,50.658,51.348,50.395,50.606,173844,0
2007-01-29,50.468,52.136,50.468,51.474,244005,0
2007-01-30,51.632,51.824,51.165,51.614,145268,0
2007-01-31,51.722,53.871,51.641,53.283,354581,0
2007-02-01,53.54,54.08,52.662,53.823,220085,0
2007-02-02,54.163,54.739,53.861,53.979,303856,0
2007-02-05,54.17,54.283,53.299,53.575,114716,0
2007-02-06,53.741,53.871,52.767,52.996,280649,0
2007-02-07,53.254,53.64,52.456,53.254,277196,0
2007-02-08,52.209,54.327,51,51.082,1071412,0
2007-02-09,51.228,51.254,48.322,48.55,671611,0
2007-02-12,48.55,49.183,47.93,48.23,712071,0
2007-02-13,48.597,48.935,47.92,48.643,365839,0
2007-02-14,48.652,50.154,48.643,49.78,455198,0
2007-02-15,49.832,50.037,49.193,49.688,226528,0
2007-02-16,49.807,49.807,48.788,48.981,313632,0
2007-02-20,49.065,49.157,48.597,48.643,220567,0
2007-02-21,48.524,48.926,48.165,48.772,383801,0
2007-02-22,48.588,49.752,48.578,48.816,450296,0
2007-02-23,48.78,49.193,48.707,48.826,264851,0
2007-02-26,48.138,48.597,46.083,48.578,1193277,0
2007-02-27,46.589,47.168,45.792,45.937,478809,0
2007-02-28,45.452,46.315,45.159,45.425,429004,0
2007-03-01,45.03,45.782,44.803,45.205,290089,0
2007-03-02,45.085,45.085,43.988,44.084,356240,0
2007-03-05,43.921,44.417,42.959,42.959,380110,0
2007-03-06,43.351,44.149,43.124,43.618,294252,0
2007-03-07,43.645,44.635,43.628,44.278,285633,0
2007-03-08,44.598,44.755,43.988,44.268,303896,0
2007-03-09,44.462,45.111,43.755,44.332,278170,0
2007-03-12,44.332,45.139,44.013,44.59,171742,0
2007-03-13,44.297,44.718,44.242,44.479,284805,0
2007-03-14,44.389,44.909,44.158,44.728,337520,0
2007-03-15,44.708,45.801,44.708,45.333,190878,0
2007-03-16,45.425,46.066,44.947,45.946,252811,0
2007-03-19,45.754,46.1,45.407,45.782,279249,0
2007-03-20,45.689,46.046,45.554,45.838,179355,0
2007-03-21,46.119,46.46,45.736,46.323,185133,0
2007-03-22,46.581,46.581,45.37,45.873,257712,0
2007-03-23,45.726,45.937,45.591,45.811,155909,0
2007-03-26,45.811,45.829,45.259,45.617,163535,0
2007-03-27,45.295,45.38,44.379,45.24,164311,0
2007-03-28,45.103,45.103,44.057,44.297,210880,0
2007-03-29,44.497,44.66,43.554,44.057,151698,0
2007-03-30,44.013,44.59,43.901,44.167,180173,0
2007-04-02,44.14,44.259,43.398,44.04,160185,0
2007-04-03,44.351,44.351,43.323,43.6,203747,0
2007-04-04,43.28,43.28,40.85,41.729,857161,0
2007-04-05,41.619,43.253,41.463,42.737,333284,0
2007-04-09,42.968,43.408,42.682,42.747,330284,0
2007-04-10,42.831,43.012,42.317,42.544,337903,0
2007-04-11,42.472,42.526,41.26,41.737,675530,0
2007-04-12,41.737,44.288,41.481,44.022,523778,0
2007-04-13,44.332,44.993,43.829,44.919,434982,0
2007-04-16,45.277,46.534,44.839,46.397,474535,0
2007-04-17,46.397,46.397,45.25,45.38,320562,0
2007-04-18,45.058,45.195,43.398,43.636,681235,0
2007-04-19,43.434,45.416,42.794,45.25,698000,0
2007-04-20,45.709,45.891,45.04,45.681,320663,0
2007-04-23,45.571,47.294,45.478,46.414,329380,0
2007-04-24,46.469,46.643,45.389,46.34,319362,0
2007-04-25,46.652,47.789,46.652,47.497,699483,0
2007-04-26,47.569,47.634,46.315,46.554,249659,0
2007-04-27,46.554,46.554,45.689,45.891,334084,0
2007-04-30,45.838,46.349,45.389,45.625,517001,0
2007-05-01,47.194,47.911,43.582,44.426,1119642,0
2007-05-02,44.057,44.361,42.756,43.6,789068,0
2007-05-03,43.745,45.754,43.417,43.665,604575,0
2007-05-04,44.103,44.158,42.354,42.519,609765,0
2007-05-07,42.317,43.27,42.059,42.213,356707,0
2007-05-08,42.232,42.994,41.26,42.803,704808,0
2007-05-09,42.5,43.518,42.196,42.756,591276,0
2007-05-10,42.728,42.728,41.204,41.391,653654,0
2007-05-11,41.491,42.049,41.391,41.701,262357,0
2007-05-14,41.491,41.83,41.391,41.72,301801,0
2007-05-15,41.765,42.116,41.26,41.877,358775,0
2007-05-16,41.985,42.519,41.538,42.51,352659,0
2007-05-17,42.519,43.27,42.261,43.012,514212,0
2007-05-18,43.224,43.303,42.298,42.756,317978,0
2007-05-21,43.003,43.003,41.838,42.645,669707,0
2007-05-22,42.637,43.673,42.087,43.534,475676,0
2007-05-23,43.443,44.389,42.645,43.655,645255,0
2007-05-24,43.7,44.379,42.637,43.096,373489,0
2007-05-25,43.303,44.094,43.149,44.047,317255,0
2007-05-29,44.167,45.159,43.968,45.085,448996,0
2007-05-30,45.085,45.506,44.013,45.407,503344,0
2007-05-31,45.389,45.506,44.975,45.323,353587,0
2007-06-01,45.497,45.838,45.013,45.452,404159,0
2007-06-04,45.129,46.005,45.129,45.389,386429,0
2007-06-05,45.571,47.22,44.839,46.873,762001,0
2007-06-06,46.554,47.285,46.083,47.229,478419,0
2007-06-07,47.265,47.615,46.846,47.294,628469,0
2007-06-08,47.229,48.395,46.809,47.34,391990,0
2007-06-11,47.359,47.506,46.699,47.313,297193,0
2007-06-12,47.148,47.203,46.083,46.332,381501,0
2007-06-13,46.315,46.572,45.563,46.212,633652,0
2007-06-14,46.231,46.863,46.039,46.424,257644,0
2007-06-15,46.936,47.587,46.406,46.699,243475,0
2007-06-18,46.716,46.772,46.139,46.306,234554,0
2007-06-19,46.525,47.031,45.847,46.911,260935,0
2007-06-20,46.955,47.203,45.908,45.985,327157,0
2007-06-21,45.864,46.901,45.46,46.572,182007,0
2007-06-22,46.554,46.863,45.259,45.966,530677,0
2007-06-25,45.956,46.005,45.067,45.286,233463,0
2007-06-26,43.39,44.794,43.313,43.949,890684,0
2007-06-27,43.921,45.129,43.755,44.909,325275,0
2007-06-28,44.865,46.297,44.865,45.139,319653,0
2007-06-29,45.195,45.407,43.737,43.866,619985,0
2007-07-02,43.939,45.389,43.939,44.882,344416,0
2007-07-03,45.013,45.609,44.708,45.149,132683,0
2007-07-05,45.352,46.643,45.352,46.397,447940,0
2007-07-06,46.516,46.936,46.032,46.083,364320,0
2007-07-09,46.34,46.662,45.937,46.26,324879,0
2007-07-10,46.853,46.964,45.671,45.829,405871,0
2007-07-11,46.287,47.265,45.716,46.534,710373,0
2007-07-12,46.873,47.534,46.572,47.194,550587,0
2007-07-13,47.22,48.55,46.809,48.35,522019,0
2007-07-16,48.597,49.403,48.367,48.981,411633,0
2007-07-17,49.267,50.154,49.147,49.642,507510,0
2007-07-18,50.074,50.623,49.403,49.642,682426,0
2007-07-19,49.652,50.43,49.652,50.067,461074,0
2007-07-20,50.028,50.083,48.926,49.33,638822,0
2007-07-23,49.33,49.496,48.386,48.697,543029,0
2007-07-24,48.908,49.604,47.956,48.101,598958,0
2007-07-25,48.68,48.945,47.194,47.817,588105,0
2007-07-26,47.956,47.956,44.112,46.195,1334444,0
2007-07-27,45.847,46.022,44.857,44.985,517163,0
2007-07-30,45.023,45.333,44.305,44.975,415169,0
2007-07-31,45.432,45.432,43.303,43.342,646639,0
2007-08-01,43.323,43.427,42.177,43.323,671066,0
2007-08-02,43.508,43.526,41.765,42.298,671727,0
2007-08-03,42.345,42.519,39.17,39.565,796862,0
2007-08-06,39.838,40.492,39.042,40.464,666216,0
2007-08-07,40.198,40.483,38.878,39.473,870935,0
2007-08-08,39.905,42.087,39.629,40.474,720618,0
2007-08-09,40.244,41.177,39.151,39.848,739628,0
2007-08-10,39.704,41.58,39.141,41.416,618400,0
2007-08-13,42.096,42.986,39.925,40.023,527012,0
2007-08-14,39.959,40.548,38.63,39.061,638971,0
2007-08-15,38.804,39.786,38.115,38.162,570587,0
2007-08-16,38.053,39.935,37.604,39.795,671441,0
2007-08-17,41.107,41.877,39.483,40.216,782456,0
2007-08-20,40.364,41.012,40.346,40.813,268865,0
2007-08-21,41.144,41.144,39.676,39.959,289729,0
2007-08-22,40.268,40.984,40.161,40.619,201868,0
2007-08-23,41.012,41.012,39.995,40.268,278078,0
2007-08-24,40.253,41.648,40.161,41.481,267638,0
2007-08-27,41.72,41.914,41.116,41.162,242542,0
2007-08-28,40.984,41.012,39.519,39.684,352744,0
2007-08-29,39.985,41.05,39.758,40.967,280533,0
2007-08-30,40.739,41.701,40.739,41.195,304606,0
2007-08-31,41.59,41.83,41.27,41.538,214138,0
2007-09-04,41.701,42.424,41.453,42.03,230269,0
2007-09-05,41.977,41.977,41.26,41.547,200290,0
2007-09-06,41.491,42.068,41.26,41.509,248719,0
2007-09-07,41.134,41.443,40.337,40.739,248006,0
2007-09-10,40.915,41.186,39.758,40.143,363955,0
2007-09-11,40.298,41.144,39.985,40.446,284536,0
2007-09-12,40.235,40.667,39.519,39.676,346052,0
2007-09-13,39.243,39.243,37.633,38.043,689213,0
2007-09-14,37.769,37.785,36.805,37.07,531727,0
2007-09-17,36.842,37.07,36.172,36.421,446532,0
2007-09-18,36.538,37.942,36.311,37.759,418551,0
2007-09-19,37.759,38.237,36.502,37.026,561373,0
2007-09-20,36.989,37.228,36.219,36.511,298825,0
2007-09-21,36.832,37.125,36.632,36.704,365483,0
2007-09-24,37.273,37.273,36.044,36.255,275718,0
2007-09-25,35.76,36.164,34.686,35.827,407673,0
2007-09-26,35.889,35.97,35.322,35.817,214867,0
2007-09-27,36.026,36.026,35.116,35.504,261970,0
2007-09-28,35.35,35.466,34.843,35.028,427468,0
2007-10-01,34.843,36.219,34.714,36.182,394609,0
2007-10-02,36.219,37.684,36.219,37.483,446629,0
2007-10-03,37.392,38.502,36.906,37.382,610665,0
2007-10-04,37.42,37.546,36.695,36.832,344007,0
2007-10-05,37.209,38.143,37.183,37.823,518599,0
2007-10-08,37.86,37.969,36.722,37.097,186026,0
2007-10-09,37.228,37.228,36.319,36.861,228008,0
2007-10-10,36.768,36.768,36.319,36.677,170365,0
2007-10-11,36.923,37.265,36.164,36.365,339656,0
2007-10-12,36.275,36.732,36.108,36.439,363877,0
2007-10-15,36.319,36.411,35.686,36.079,216978,0
2007-10-16,35.843,36.182,35.21,35.586,271528,0
2007-10-17,35.76,36.108,35.116,35.76,258375,0
2007-10-18,35.265,35.33,34.724,35.036,405917,0
2007-10-19,34.944,35.073,34.733,35.028,601940,0
2007-10-22,34.696,35.293,34.476,34.771,523771,0
2007-10-23,35.028,36.411,34.752,35.742,631784,0
2007-10-24,35.586,36.128,34.953,35.696,293253,0
2007-10-25,35.76,35.895,34.476,35.056,420956,0
2007-10-26,35.576,36.566,34.906,35.889,587257,0
2007-10-29,36.622,37.412,36.036,36.182,653980,0
2007-10-30,37.483,37.907,36.485,36.814,1076063,0
2007-10-31,37.365,40.53,36.668,39.611,1166731,0
2007-11-01,39.105,39.19,37.684,37.907,574392,0
2007-11-02,38.447,38.732,37.721,38.2,433966,0
2007-11-05,37.832,37.85,36.201,36.246,593598,0
2007-11-06,36.538,36.668,36.036,36.336,430959,0
2007-11-07,35.658,36.275,35.567,35.76,470498,0
2007-11-08,36.219,36.246,34.247,35.484,579400,0
2007-11-09,34.934,34.981,34.301,34.613,394302,0
2007-11-12,34.542,35.484,34.366,34.58,202114,0
2007-11-13,34.835,35.576,34.523,35.365,359503,0
2007-11-14,35.622,35.989,34.878,35.274,212129,0
2007-11-15,34.991,35.853,34.32,34.714,299456,0
2007-11-16,34.825,34.825,31.954,32.616,727722,0
2007-11-19,32.449,32.449,31.561,31.753,244600,0
2007-11-20,31.561,32.324,30.413,30.964,397206,0
2007-11-21,30.46,31.112,30.305,30.468,460197,0
2007-11-23,30.673,31.165,30.673,30.818,71209,0
2007-11-26,30.691,31.066,29.606,29.606,295436,0
2007-11-27,29.606,30.514,29.259,29.938,432406,0
2007-11-28,30.139,31.028,30.058,30.892,295780,0
2007-11-29,30.691,31.076,30.333,31.076,382581,0
2007-11-30,31.121,31.686,31.047,31.15,331648,0
2007-12-03,31.085,31.872,30.589,31.192,230093,0
2007-12-04,30.845,31.001,29.892,30.413,185795,0
2007-12-05,30.818,30.955,30.305,30.665,125559,0
2007-12-06,30.488,33.835,30.488,33.466,490348,0
2007-12-07,33.606,34.667,32.918,33.972,266452,0
2007-12-10,33.772,33.99,33.429,33.772,122194,0
2007-12-11,33.825,34.266,32.267,32.358,145160,0
2007-12-12,32.532,33.101,31.854,32.249,217887,0
2007-12-13,31.954,32.634,31.616,32.267,177334,0
2007-12-14,31.909,32.257,31.312,31.441,165879,0
2007-12-17,31.312,31.349,30.351,30.715,236151,0
2007-12-18,30.808,31.936,30.45,31.891,202237,0
2007-12-19,30.992,32.449,30.935,32.294,369472,0
2007-12-20,32.504,33.258,32.018,33.155,284588,0
2007-12-21,33.466,33.844,32.183,33.513,652451,0
2007-12-24,33.429,33.753,33.349,33.513,177126,0
2007-12-26,33.331,33.34,32.726,33.128,233487,0
2007-12-27,33.34,33.631,33.019,33.083,232024,0
2007-12-28,33.331,33.385,32.851,32.946,161260,0
2007-12-31,32.744,33.035,31.863,32.093,360100,0
2008-01-02,32.165,32.744,31.827,32.147,189738,0
2008-01-03,32.057,32.147,31.009,31.009,178535,0
2008-01-04,30.827,30.854,29.121,29.169,227598,0
2008-01-07,29.241,29.572,28.334,29.074,243970,0
2008-01-08,29.111,29.644,28.168,28.168,280602,0
2008-01-09,27.425,27.618,26.133,27.601,648490,0
2008-01-10,26.591,28.653,26.497,28.545,388968,0
2008-01-11,28.398,28.398,27.654,27.94,269993,0
2008-01-14,27.626,28.295,27.626,27.976,239461,0
2008-01-15,27.462,28.36,27.314,28.187,315616,0
2008-01-16,28.15,29.323,27.507,28.781,174918,0
2008-01-17,28.663,28.921,27.086,27.133,225452,0
2008-01-18,27.19,27.949,25.96,26.462,288196,0
2008-01-22,24.813,27.048,24.755,26.61,202914,0
2008-01-23,26.16,29.35,24.765,29.205,316094,0
2008-01-24,29.205,29.516,28.352,28.644,238470,0
2008-01-25,29.121,33.825,28.854,32.67,841200,0
2008-01-28,32.587,33.312,31.174,32.991,529754,0
2008-01-29,33.128,34.2,32.808,33.606,316021,0
2008-01-30,33.414,34.623,32.607,32.642,266415,0
2008-01-31,32.432,35.303,32.203,34.58,481797,0
2008-02-01,34.843,35.303,34.118,35.154,374616,0
2008-02-04,35.2,36.906,33.762,36.614,471282,0
2008-02-05,36.136,36.906,34.852,35.191,350674,0
2008-02-06,36.365,39.19,34.861,38.07,1011797,0
2008-02-07,37.546,38.758,37.144,37.916,431991,0
2008-02-08,37.749,38.722,37.228,37.795,325093,0
2008-02-11,37.888,38.475,36.686,37.841,239278,0
2008-02-12,37.749,37.749,35.861,35.95,357322,0
2008-02-13,36.556,37.053,34.667,36.842,557711,0
2008-02-14,36.429,36.989,36.089,36.511,282330,0
2008-02-15,36.311,36.914,35.658,36.668,336727,0
2008-02-19,37.318,37.67,36.128,37.412,344155,0
2008-02-20,37.07,37.42,35.889,36.695,402784,0
2008-02-21,37.08,37.749,36.677,37.209,252457,0
2008-02-22,37.191,39.336,36.989,37.841,452330,0
2008-02-25,37.777,39.051,37.42,38.402,291883,0
2008-02-26,38.143,38.713,37.676,38.308,133375,0
2008-02-27,38.089,38.575,37.163,37.42,439931,0
2008-02-28,37.291,37.373,36.21,36.898,191341,0
2008-02-29,36.547,37.017,36.265,36.752,241294,0
2008-03-03,36.622,37.308,35.915,36.547,180701,0
2008-03-04,36.089,36.823,35.576,35.861,200154,0
2008-03-05,36.026,36.814,35.322,35.999,116036,0
2008-03-06,35.658,35.732,35.019,35.163,170174,0
2008-03-07,34.971,35.817,34.677,35.256,148413,0
2008-03-10,35.265,35.649,33.734,33.898,238687,0
2008-03-11,34.761,34.761,32.597,34.036,347872,0
2008-03-12,34.082,34.651,33.222,33.458,165553,0
2008-03-13,33.009,35.218,33.009,34.871,315190,0
2008-03-14,35.247,35.256,33.631,34.109,282345,0
2008-03-17,33.083,35.41,33.083,34.991,369225,0
2008-03-18,35.96,35.96,33.422,34.385,372559,0
2008-03-19,34.523,34.603,31.991,32.642,306986,0
2008-03-20,32.991,33.035,31.827,32.486,334478,0
2008-03-24,32.835,33.155,32.239,32.642,258837,0
2008-03-25,32.698,32.936,32.329,32.551,179116,0
2008-03-26,32.329,32.495,31.962,32.129,115295,0
2008-03-27,32.249,32.679,31.211,31.661,133830,0
2008-03-28,31.836,31.836,30.699,30.863,169356,0
2008-03-31,30.973,31.626,30.617,31.45,113726,0
2008-04-01,30.799,32.532,30.799,32.324,159727,0
2008-04-02,32.129,32.826,31.626,32.432,95384,0
2008-04-03,32.358,33.276,31.845,33.145,201792,0
2008-04-04,33.476,34.256,32.432,33.448,156299,0
2008-04-07,33.504,34.686,33.504,33.862,144374,0
2008-04-08,33.659,34.193,33.009,33.523,146868,0
2008-04-09,33.349,33.935,30.992,31.047,293279,0
2008-04-10,31.165,32.899,30.973,32.314,188312,0
2008-04-11,31.991,32.083,30.36,30.772,297397,0
2008-04-14,30.892,31.277,30.139,30.882,207104,0
2008-04-15,31.076,31.724,30.57,31.643,192315,0
2008-04-16,32.018,34.843,31.845,34.366,271545,0
2008-04-17,34.284,34.284,32.597,32.707,138747,0
2008-04-18,33.321,34.724,32.981,34.595,141379,0
2008-04-21,34.412,35.019,33.137,34.797,163859,0
2008-04-22,34.696,34.696,33.249,33.806,152448,0
2008-04-23,33.915,34.825,33.044,33.331,206902,0
2008-04-24,33.438,34.843,33.101,34.412,216309,0
2008-04-25,34.667,36.585,33.935,36.156,261761,0
2008-04-28,36.311,37.519,35.531,37.183,353894,0
2008-04-29,37.474,37.501,35.531,35.541,319018,0
2008-04-30,35.98,36.814,34.613,35.21,177379,0
2008-05-01,32.551,36.327,30.772,34.825,695710,0
2008-05-02,35.065,35.274,33.906,33.925,401641,0
2008-05-05,33.495,33.495,30.636,31.882,418963,0
2008-05-06,31.59,32.367,30.983,32.229,293364,0
2008-05-07,32.213,32.229,31.781,32.093,191587,0
2008-05-08,32.156,32.156,30.808,31.422,338492,0
2008-05-09,33.375,35,33.276,34.456,425610,0
2008-05-12,34.603,34.667,34.063,34.476,312224,0
2008-05-13,34.561,35.116,34.118,34.861,293056,0
2008-05-14,34.924,35.089,34.421,34.466,200415,0
2008-05-15,34.393,35.181,33.898,35.036,283971,0
2008-05-16,35.144,35.144,34.091,34.402,189468,0
2008-05-19,34.32,35.989,34.32,35.513,217579,0
2008-05-20,35.42,35.474,34.357,35.046,173535,0
2008-05-21,35.33,36.007,35.073,35.365,197636,0
2008-05-22,35.322,36.632,35.046,36.595,248390,0
2008-05-23,36.566,36.742,35.879,36.632,318898,0
2008-05-27,36.742,38.005,36.311,37.942,259596,0
2008-05-28,38.143,39.975,38.143,39.573,337342,0
2008-05-29,39.829,41.554,39.666,40.923,413704,0
2008-05-30,40.905,40.923,39.483,39.975,326073,0
2008-06-02,40.07,40.555,39.528,39.959,370161,0
2008-06-03,39.935,39.935,38.246,38.345,274138,0
2008-06-04,38.143,38.787,37.614,38.694,254990,0
2008-06-05,38.777,38.888,37.439,38.326,388403,0
2008-06-06,38.317,39.141,37.2,37.641,401496,0
2008-06-09,37.641,39.161,37.641,38.355,248065,0
2008-06-10,37.997,39.19,37.932,38.758,205185,0
2008-06-11,38.585,39.161,36.761,36.761,182227,0
2008-06-12,37.035,37.95,35.895,36.861,212316,0
2008-06-13,37.318,37.501,36.742,37.355,118238,0
2008-06-16,37.291,38.024,36.118,37.236,122375,0
2008-06-17,37.328,38.005,36.585,37.163,137327,0
2008-06-18,36.805,37.116,36.355,36.852,167028,0
2008-06-19,36.814,39.565,36.128,39.228,373920,0
2008-06-20,39.115,39.115,36.852,36.889,302327,0
2008-06-23,37.088,37.624,36.079,36.191,194028,0
2008-06-24,36.061,36.07,34.595,34.752,287326,0
2008-06-25,34.778,35.098,33.726,34.063,272795,0
2008-06-26,33.781,33.999,33.266,33.789,176753,0
2008-06-27,33.631,34.393,33.111,33.753,288428,0
2008-06-30,33.962,33.962,32.504,32.551,209759,0
2008-07-01,32.348,32.817,31.201,32.028,157016,0
2008-07-02,32.358,32.974,29.782,29.874,179261,0
2008-07-03,29.818,30.56,28.994,29.856,76222,0
2008-07-07,30.149,30.149,28.425,28.799,321686,0
2008-07-08,28.854,29.489,27.029,29.186,307907,0
2008-07-09,29.314,29.773,27.912,28.258,121680,0
2008-07-10,28.15,29.434,27.526,29.332,252843,0
2008-07-11,28.607,29.534,27.066,28.555,330612,0
2008-07-14,28.781,29.954,28.425,28.781,96936,0
2008-07-15,28.36,28.984,27.276,28.02,98075,0
2008-07-16,28.187,30.468,28.187,30.413,101896,0
2008-07-17,30.351,31.58,29.901,30.038,154263,0
2008-07-18,30.01,30.782,29.929,30.37,101623,0
2008-07-21,30.37,30.791,29.837,30.258,93487,0
2008-07-22,29.974,31.506,29.654,31.431,96556,0
2008-07-23,30.277,32.193,30.277,31.192,172212,0
2008-07-24,31.174,32.147,29.991,30.268,106456,0
2008-07-25,30.734,32.991,30.734,32.578,163478,0
2008-07-28,32.578,33.404,32.285,32.504,141843,0
2008-07-29,32.726,35.065,32.219,34.677,142203,0
2008-07-30,34.771,36.026,33.34,35.905,172796,0
2008-07-31,36.319,36.319,34.788,34.924,130433,0
2008-08-01,34.503,34.705,32.285,33.128,247752,0
2008-08-04,30.935,30.935,24.436,25.619,1140412,0
2008-08-05,25.94,27.161,25.033,25.997,536839,0
2008-08-06,25.875,26.819,25.52,26.479,293174,0
2008-08-07,26.133,26.957,25.784,26.94,265185,0
2008-08-08,26.819,28.911,26.205,28.214,272109,0
2008-08-11,28.187,29.221,27.884,28.526,272660,0
2008-08-12,28.562,28.836,27.73,28.756,279524,0
2008-08-13,28.617,29.25,27.645,28.663,319170,0
2008-08-14,28.46,30.085,28.15,29.718,298917,0
2008-08-15,30.111,30.882,27.819,28.268,317147,0
2008-08-18,28.388,29.141,27.554,28.682,221144,0
2008-08-19,28.268,29.022,28.011,28.711,192681,0
2008-08-20,28.653,28.737,27.286,27.79,226594,0
2008-08-21,27.563,28.598,27.341,28.398,130674,0
2008-08-22,28.398,30.185,28.398,30.066,143028,0
2008-08-25,29.981,30.488,29.58,30.258,143912,0
2008-08-26,30.129,30.854,29.773,30.854,113322,0
2008-08-27,30.863,33.222,30.524,33.035,416073,0
2008-08-28,33.101,34.493,32.568,34.348,261224,0
2008-08-29,34.118,34.118,33.202,33.898,242436,0
2008-09-02,34.101,34.642,32.616,33.054,399884,0
2008-09-03,32.642,33.981,32.065,32.441,276841,0
2008-09-04,32.276,32.367,29.434,30.129,322068,0
2008-09-05,29.882,30.129,28.268,29.991,214958,0
2008-09-08,30.899,31.608,29.48,29.681,148183,0
2008-09-09,29.745,30.378,28.123,28.158,181318,0
2008-09-10,28.607,29.625,28.048,28.682,279776,0
2008-09-11,28.095,31.991,28.095,31.715,337389,0
2008-09-12,31.715,33.331,30.992,32.826,278524,0
2008-09-15,31.599,32.77,31.45,32.294,188277,0
2008-09-16,31.387,32.991,31.184,32.851,252541,0
2008-09-17,32.102,33.212,30.24,32.707,455448,0
2008-09-18,33.258,34.659,31.478,33.718,407218,0
2008-09-19,34.421,34.651,29.892,32.964,611596,0
2008-09-22,32.909,32.909,31.066,32.037,167021,0
2008-09-23,31.936,32.642,30.908,31.277,116033,0
2008-09-24,31.267,32.093,29.699,29.8,178975,0
2008-09-25,29.708,31.201,29.471,29.763,202535,0
2008-09-26,29.25,29.616,28.233,28.46,285224,0
2008-09-29,27.93,28.425,26.39,26.773,299479,0
2008-09-30,27.151,27.259,26.133,26.837,204224,0
2008-10-01,26.583,26.966,25.369,26.031,110869,0
2008-10-02,25.902,25.902,23.272,23.344,218668,0
2008-10-03,23.84,24.205,21.75,21.896,967020,0
2008-10-06,21.145,21.301,19.026,20.071,414172,0
2008-10-07,20.366,20.943,19.347,19.832,240099,0
2008-10-08,18.953,21.587,18.906,20.639,298137,0
2008-10-09,21.043,22.566,19.842,20.089,276506,0
2008-10-10,18.916,20.632,17.584,20.483,257252,0
2008-10-13,22.594,22.603,20.73,22.007,448245,0
2008-10-14,22.007,22.28,19.394,20.402,428621,0
2008-10-15,19.971,19.971,17.264,17.494,332965,0
2008-10-16,17.66,18.953,16.854,18.487,299235,0
2008-10-17,17.761,18.613,17.386,18.156,688004,0
2008-10-20,19.026,20.87,18.78,20.577,417188,0
2008-10-21,20.252,20.914,19.403,19.502,231094,0
2008-10-22,19.292,19.448,18.551,18.741,310314,0
2008-10-23,18.944,19.484,17.726,18.246,539040,0
2008-10-24,16.892,18.09,16.533,17.055,252394,0
2008-10-27,16.669,18.099,16.221,16.936,321472,0
2008-10-28,17.156,18.934,16.901,18.64,192465,0
2008-10-29,17.641,21.1,17.641,19.713,220001,0
2008-10-30,24.859,25.563,21.612,22.731,284440,0
2008-10-31,22.814,24.243,22.298,23.939,289199,0
2008-11-03,23.785,24.711,22.758,23.502,190908,0
2008-11-04,24.638,24.775,23.024,23.997,147486,0
2008-11-05,23.775,24.243,21.657,21.813,108856,0
2008-11-06,21.604,22.045,19.558,19.788,251411,0
2008-11-07,20.181,20.87,19.659,20.455,93725,0
2008-11-10,20.952,21.813,19.99,20.376,104538,0
2008-11-11,20.154,21.237,19.723,20.282,150584,0
2008-11-12,20.053,20.711,18.467,18.852,123223,0
2008-11-13,18.888,20.511,17.236,20.291,262458,0
2008-11-14,19.887,20.402,18.568,19.001,202413,0
2008-11-17,18.77,19.676,18.228,18.992,108758,0
2008-11-18,19.009,19.613,18.514,19.127,200886,0
2008-11-19,19.08,19.127,16.467,16.698,229330,0
2008-11-20,16.458,16.864,15.881,16.12,426870,0
2008-11-21,16.375,17.201,14.67,16.806,251499,0
2008-11-24,17.146,18.568,17.063,18.356,168069,0
2008-11-25,18.577,18.631,17.631,18.631,137737,0
2008-11-26,18.146,20.226,17.743,20.126,111180,0
2008-11-28,19.858,20.904,19.255,19.935,47128,0
2008-12-01,19.321,19.64,17.293,17.522,153930,0
2008-12-02,17.806,18.659,17.201,18.659,129538,0
2008-12-03,18.018,19.65,17.522,18.283,195570,0
2008-12-04,18.018,18.449,16.66,17.081,155666,0
2008-12-05,16.751,16.751,14.67,16.505,276180,0
2008-12-08,16.919,17.072,16.044,16.776,284447,0
2008-12-09,16.66,16.962,15.938,16.329,265686,0
2008-12-10,16.414,17.359,16.239,17.331,127236,0
2008-12-11,16.999,17.718,15.69,16.157,147043,0
2008-12-12,15.661,16.874,15.459,16.706,208571,0
2008-12-15,16.726,17.109,16.249,16.776,131180,0
2008-12-16,17.008,18.109,16.311,18.072,145261,0
2008-12-17,17.778,18.532,17.584,18.127,264749,0
2008-12-18,18.346,18.559,16.726,17.018,195820,0
2008-12-19,17.359,17.432,16.433,16.641,247270,0
2008-12-22,16.815,16.845,15.9,16.533,153894,0
2008-12-23,16.631,16.796,15.615,15.77,178209,0
2008-12-24,15.744,16.338,15.588,16.026,102035,0
2008-12-26,15.938,16,15.588,16,102079,0
2008-12-29,15.918,15.956,15.487,15.596,167365,0
2008-12-30,15.588,15.761,15.386,15.68,364155,0
2008-12-31,15.726,16.854,15.588,16.751,430567,0
2009-01-02,16.776,18.009,16.776,17.806,156175,0
2009-01-05,17.88,18.631,17.284,18.156,196471,0
2009-01-06,18.356,19.953,18.302,19.502,308695,0
2009-01-07,19.282,19.631,18.577,18.788,204259,0
2009-01-08,18.804,18.804,17.964,18.669,160604,0
2009-01-09,18.532,18.532,17.274,17.504,169164,0
2009-01-12,17.512,18.631,17.386,18.266,395922,0
2009-01-13,19.165,19.529,17.734,18.401,341097,0
2009-01-14,18.081,18.439,17.468,17.679,189350,0
2009-01-15,17.631,18.944,17.182,18.246,143938,0
2009-01-16,18.429,18.429,17.35,18.117,144883,0
2009-01-20,17.768,18.018,16.874,16.981,175377,0
2009-01-21,17.146,17.768,17.018,17.669,173089,0
2009-01-22,17.768,17.954,16.622,17.1,176879,0
2009-01-23,16.689,17.063,16.294,16.543,232646,0
2009-01-26,16.505,17.34,16.294,16.641,182584,0
2009-01-27,16.806,17.377,16.543,17.091,207502,0
2009-01-28,17.459,18.64,17.191,18.302,238390,0
2009-01-29,17.989,18.487,17.768,18.256,175910,0
2009-01-30,18.514,18.731,17.264,17.558,94480,0
2009-02-02,17.255,17.908,16.901,17.577,100851,0
2009-02-03,17.679,18.916,17.66,18.814,173314,0
2009-02-04,18.76,19.175,18.174,18.293,53786,0
2009-02-05,18.063,19.063,18.037,18.833,117406,0
2009-02-06,18.76,19.953,18.76,19.832,248462,0
2009-02-09,19.65,19.953,18.897,19.384,129124,0
2009-02-10,19.365,19.511,18.054,18.477,151662,0
2009-02-11,18.524,18.888,17.66,17.999,150716,0
2009-02-12,17.651,18.117,16.587,17.751,247780,0
2009-02-13,17.718,17.718,16.806,17.156,296711,0
2009-02-17,17.422,17.422,14.819,14.992,793034,0
2009-02-18,15.744,16.569,15.451,16.026,457699,0
2009-02-19,16.265,16.414,15.423,15.699,201114,0
2009-02-20,15.378,15.9,15.138,15.642,183326,0
2009-02-23,15.91,16.074,14.783,14.984,185226,0
2009-02-24,15.154,15.956,15.129,15.717,252735,0
2009-02-25,15.634,15.642,14.415,15.056,232859,0
2009-02-26,14.366,15.671,14.366,14.801,157943,0
2009-02-27,14.514,15.286,14.405,14.984,115964,0
2009-03-02,14.661,14.661,13.724,14.01,190381,0
2009-03-03,14.121,14.26,13.369,13.662,172156,0
2009-03-04,13.773,14.955,13.773,14.579,180979,0
2009-03-05,14.176,14.176,13.129,13.461,269909,0
2009-03-06,13.56,13.743,12.882,13.313,187149,0
2009-03-09,13.113,13.882,13.113,13.489,260322,0
2009-03-10,13.753,14.213,13.524,14.121,274342,0
2009-03-11,14.166,14.697,13.89,14.26,183024,0
2009-03-12,14.157,14.854,13.927,14.717,181415,0
2009-03-13,14.773,15.221,14.251,14.764,149562,0
2009-03-16,15.193,15.487,14.735,14.783,128764,0
2009-03-17,14.726,15.138,14.433,15.129,158096,0
2009-03-18,15.129,15.596,14.783,15.524,194790,0
2009-03-19,15.69,16.112,15.54,15.726,272299,0
2009-03-20,15.881,15.881,15.269,15.459,291906,0
2009-03-23,15.9,16.796,15.294,16.716,227672,0
2009-03-24,16.458,17.34,16.367,16.543,179228,0
2009-03-25,16.641,17.367,15.671,16.533,108752,0
2009-03-26,16.835,17.679,16.806,17.651,132342,0
2009-03-27,17.274,17.631,16.892,17.063,87930,0
2009-03-30,16.552,16.569,15.433,15.753,111382,0
2009-03-31,16.035,16.587,15.515,16.074,108149,0
2009-04-01,15.816,16.405,15.358,16.083,147185,0
2009-04-02,16.505,17.899,16.505,17.449,204488,0
2009-04-03,17.35,17.743,17.046,17.532,124644,0
2009-04-06,17.293,17.485,16.424,16.981,146542,0
2009-04-07,16.679,16.945,16.083,16.259,172943,0
2009-04-08,16.433,16.698,16.044,16.651,176004,0
2009-04-09,17.139,17.945,17.139,17.778,187954,0
2009-04-13,17.403,18.246,17.403,18.166,179741,0
2009-04-14,17.743,18.117,17.386,17.485,64024,0
2009-04-15,17.303,18.099,17.008,17.594,81503,0
2009-04-16,17.734,18.193,17.413,18.081,136974,0
2009-04-17,18.136,18.669,17.889,18.283,130610,0
2009-04-20,17.797,17.945,17.081,17.422,89021,0
2009-04-21,17.293,18.09,17.293,17.834,118295,0
2009-04-22,17.567,18.504,17.532,17.871,137929,0
2009-04-23,17.945,17.989,17.313,17.567,64280,0
2009-04-24,17.698,17.88,17.028,17.146,174361,0
2009-04-27,16.971,17.182,16.348,16.835,168733,0
2009-04-28,16.651,17.274,16.524,16.884,107525,0
2009-04-29,16.999,17.631,16.486,16.854,346422,0
2009-04-30,17.201,17.908,17.109,17.631,311716,0
2009-05-01,17.778,17.778,17.139,17.284,155884,0
2009-05-04,17.313,18.76,17.313,18.559,330064,0
2009-05-05,19.165,19.175,16.009,16.543,693892,0
2009-05-06,16.945,17.129,15.596,16.026,367067,0
2009-05-07,16.302,16.835,15.735,15.872,215196,0
2009-05-08,16.211,16.735,16.093,16.631,180559,0
2009-05-11,16.424,16.543,15.881,16.009,177999,0
2009-05-12,16.845,16.845,15.864,16.054,335987,0
2009-05-13,15.872,15.928,15.163,15.24,243029,0
2009-05-14,15.386,15.515,15.211,15.294,190028,0
2009-05-15,15.378,15.515,15.154,15.358,131612,0
2009-05-18,15.717,16.054,15.459,15.982,105881,0
2009-05-19,15.982,16.211,15.596,15.744,100775,0
2009-05-20,15.826,16.285,15.423,15.524,101267,0
2009-05-21,15.249,15.524,15.002,15.154,358045,0
2009-05-22,15.202,15.24,14.809,14.909,229046,0
2009-05-26,14.726,14.928,14.571,14.67,269933,0
2009-05-27,14.68,14.845,13.655,14.102,489834,0
2009-05-28,14.33,15.414,14.121,14.928,487435,0
2009-05-29,14.946,15.423,14.946,15.34,212303,0
2009-06-01,15.578,16.395,15.496,16.329,272447,0
2009-06-02,16.201,16.395,15.872,16.054,231003,0
2009-06-03,15.91,16.285,15.642,15.9,126726,0
2009-06-04,15.946,16.329,15.459,16.239,92729,0
2009-06-05,16.285,16.945,16.285,16.706,174405,0
2009-06-08,16.505,16.587,15.735,16.054,120247,0
2009-06-09,16.191,16.275,15.864,15.928,66049,0
2009-06-10,15.956,16.054,15.606,15.9,132610,0
2009-06-11,15.9,16.112,15.77,15.854,101616,0
2009-06-12,15.816,16.12,15.779,16.044,92469,0
2009-06-15,15.946,15.946,15.634,15.844,110593,0
2009-06-16,15.928,16.147,15.615,15.779,224213,0
2009-06-17,15.753,15.991,15.68,15.761,176480,0
2009-06-18,15.753,16.102,15.68,15.835,120574,0
2009-06-19,16.009,16.173,15.744,15.797,153982,0
2009-06-22,15.671,15.671,15.173,15.358,125465,0
2009-06-23,15.395,15.549,14.984,15.056,194129,0
2009-06-24,15.24,15.286,14.946,15.221,164517,0
2009-06-25,15.056,15.459,14.889,15.451,81968,0
2009-06-26,15.249,15.32,14.826,15.154,375658,0
2009-06-29,15.111,15.368,14.836,15.348,122205,0
2009-06-30,15.348,15.505,15.037,15.414,151707,0
2009-07-01,15.478,15.634,15.202,15.615,146108,0
2009-07-02,15.423,15.524,15.111,15.173,123345,0
2009-07-06,15.173,15.173,14.809,15.037,103309,0
2009-07-07,15.111,15.147,14.88,14.909,96659,0
2009-07-08,15.019,15.423,14.88,15.147,109275,0
2009-07-09,15.221,15.378,15.011,15.138,230559,0
2009-07-10,15.002,15.532,15.002,15.515,156047,0
2009-07-13,15.478,15.54,15.085,15.451,84816,0
2009-07-14,15.395,16.32,15.395,16.201,97969,0
2009-07-15,16.348,16.892,16.329,16.524,145025,0
2009-07-16,16.385,16.854,16.129,16.735,83046,0
2009-07-17,16.552,16.864,16.338,16.706,141878,0
2009-07-20,16.744,17.018,16.505,16.835,54138,0
2009-07-21,16.874,16.99,16.348,16.786,43550,0
2009-07-22,16.66,16.945,16.587,16.768,41645,0
2009-07-23,16.716,17.631,16.604,17.55,123133,0
2009-07-24,17.323,17.708,17.055,17.641,89043,0
2009-07-27,17.541,17.871,17.449,17.834,75975,0
2009-07-28,18.328,19.255,18.236,18.613,300671,0
2009-07-29,18.524,18.613,18.256,18.568,102790,0
2009-07-30,18.613,18.871,18.366,18.449,170293,0
2009-07-31,18.429,18.669,18.228,18.246,66388,0
2009-08-03,18.42,18.64,18.184,18.184,96011,0
2009-08-04,18.219,18.595,17.853,17.989,224740,0
2009-08-05,17.989,18.384,17.173,17.201,147319,0
2009-08-06,17.331,17.751,17.201,17.532,155167,0
2009-08-07,17.88,19.001,17.88,18.696,170209,0
2009-08-10,18.696,19.098,18.585,18.715,90714,0
2009-08-11,18.731,19.183,18.311,18.871,124170,0
2009-08-12,18.944,19.742,18.723,19.43,165090,0
2009-08-13,19.595,19.713,19.165,19.207,86446,0
2009-08-14,19.235,19.235,18.401,18.824,83663,0
2009-08-17,18.42,18.595,18.037,18.156,108195,0
2009-08-18,18.411,19.098,18.166,18.311,109958,0
2009-08-19,18.136,18.879,18.136,18.338,95471,0
2009-08-20,18.338,18.723,18.054,18.184,90166,0
2009-08-21,18.338,19.053,18.328,18.705,171379,0
2009-08-24,18.804,19.659,18.804,19.477,104019,0
2009-08-25,18.551,19.117,18.366,18.487,171419,0
2009-08-26,18.514,18.514,17.908,18.356,112556,0
2009-08-27,18.338,18.375,17.66,18.166,59385,0
2009-08-28,18.228,18.228,17.734,17.815,54797,0
2009-08-31,17.761,17.797,17.165,17.494,80043,0
2009-09-01,17.476,17.815,16.874,16.962,115742,0
2009-09-02,17.055,17.313,16.651,16.706,122730,0
2009-09-03,16.744,17.641,16.744,17.395,122447,0
2009-09-04,17.439,17.641,17.028,17.432,83626,0
2009-09-08,17.522,17.734,17.293,17.367,100503,0
2009-09-09,17.246,17.871,17.246,17.825,60008,0
2009-09-10,17.718,18.311,17.494,18.202,66696,0
2009-09-11,18.283,18.375,17.806,17.825,41914,0
2009-09-14,17.641,18.174,17.504,18.136,63161,0
2009-09-15,18.009,18.328,17.046,18.236,77835,0
2009-09-16,18.246,18.375,17.825,18.063,73594,0
2009-09-17,18.09,18.595,18.09,18.495,77528,0
2009-09-18,18.551,18.649,18.236,18.346,151932,0
2009-09-21,18.328,18.804,18.202,18.696,66794,0
2009-09-22,21.152,22.851,21.043,21.942,1240749,0
2009-09-23,22.088,22.693,21.813,21.96,672778,0
2009-09-24,21.97,22.684,21.301,22.603,377720,0
2009-09-25,22.556,23.199,22.41,23.071,268570,0
2009-09-28,23.098,24.484,22.932,23.419,421050,0
2009-09-29,23.62,24.196,23.098,23.115,327945,0
2009-09-30,22.271,22.62,21.245,22.28,417952,0
2009-10-01,22.235,22.584,22.016,22.088,199589,0
2009-10-02,21.722,22.391,21.383,21.997,188200,0
2009-10-05,22.161,22.748,22.016,22.456,138010,0
2009-10-06,22.657,23.061,22.108,22.794,159049,0
2009-10-07,22.639,23.822,22.298,23.307,213757,0
2009-10-08,23.4,23.565,23.033,23.289,134964,0
2009-10-09,23.098,23.629,23.098,23.419,71536,0
2009-10-12,23.686,23.812,22.74,23.344,247774,0
2009-10-13,23.161,23.756,22.868,23.574,108250,0
2009-10-14,23.785,24.831,23.565,24.677,327021,0
2009-10-15,24.426,24.484,23.812,24.062,388671,0
2009-10-16,24.033,24.318,23.492,23.903,594020,0
2009-10-19,23.913,24.582,23.913,24.388,197899,0
2009-10-20,24.352,24.352,23.921,24.006,107386,0
2009-10-21,23.756,24.291,23.298,23.677,494498,0
2009-10-22,23.574,23.948,23.362,23.746,228060,0
2009-10-23,23.746,23.84,23.005,23.362,108890,0
2009-10-26,23.316,23.746,23.005,23.161,96588,0
2009-10-27,23.005,23.537,22.198,22.492,189042,0
2009-10-28,22.401,22.666,21.684,21.767,227028,0
2009-10-29,22.036,22.603,22.007,22.52,130625,0
2009-10-30,22.307,22.721,21.17,21.622,180763,0
2009-11-02,21.647,22.134,21.237,22.055,238843,0
2009-11-03,22.261,22.987,22.062,22.859,169187,0
2009-11-04,22.978,23.72,22.566,22.574,174913,0
2009-11-05,22.905,23.913,22.822,23.473,172770,0
2009-11-06,19.321,20.624,18.649,19.935,1600708,0
2009-11-09,19.796,19.832,18.568,18.621,1043382,0
2009-11-10,18.76,19.098,17.964,18.621,515430,0
2009-11-11,18.688,18.934,17.899,18.551,641993,0
2009-11-12,18.42,18.843,17.622,17.718,428924,0
2009-11-13,17.726,18.009,17.264,17.541,282095,0
2009-11-16,17.594,18.127,17.403,17.787,451154,0
2009-11-17,17.622,17.853,17.422,17.439,193322,0
2009-11-18,17.522,18.018,17.386,17.594,220699,0
2009-11-19,17.522,17.604,17.191,17.201,172160,0
2009-11-20,17.146,17.313,16.759,17.008,196421,0
2009-11-23,17.274,17.651,16.936,17.028,134685,0
2009-11-24,17.129,17.146,16.919,17.072,121562,0
2009-11-25,17.191,17.246,16.901,17.018,125065,0
2009-11-27,16.726,17.038,16.689,16.854,88416,0
2009-11-30,16.825,16.927,16.543,16.735,186781,0
2009-12-01,16.815,17.091,16.595,16.679,154449,0
2009-12-02,16.726,16.874,16.595,16.751,146614,0
2009-12-03,16.776,17.146,16.578,16.595,166575,0
2009-12-04,16.806,17.359,16.726,17.182,307625,0
2009-12-07,17.182,17.604,17.139,17.359,240672,0
2009-12-08,17.264,17.449,17.063,17.331,168636,0
2009-12-09,17.293,17.512,17.284,17.432,122211,0
2009-12-10,17.449,17.726,17.449,17.604,173797,0
2009-12-11,17.641,17.935,17.468,17.815,76621,0
2009-12-14,17.834,18.193,17.689,18.193,87423,0
2009-12-15,17.651,18.392,17.284,18.266,285301,0
2009-12-16,18.524,18.897,18.166,18.236,132572,0
2009-12-17,18.099,18.338,17.815,18.184,85781,0
2009-12-18,18.411,18.411,18.117,18.302,145163,0
2009-12-21,18.328,18.411,16.927,17.236,512535,0
2009-12-22,17.303,17.512,17.146,17.459,106226,0
2009-12-23,17.504,17.768,17.468,17.651,112084,0
2009-12-24,17.622,17.853,17.622,17.698,29353,0
2009-12-28,17.806,17.862,17.594,17.806,108977,0
2009-12-29,17.787,18.072,17.768,17.989,50582,0
2009-12-30,17.989,18.219,17.908,18.063,85650,0
2009-12-31,18.009,18.338,18.009,18.184,68095,0
2010-01-04,18.338,18.551,18.311,18.477,65835,0
2010-01-05,18.42,18.449,18.266,18.366,87315,0
2010-01-06,18.346,18.77,18.346,18.751,87901,0
2010-01-07,18.796,18.843,18.541,18.715,60821,0
2010-01-08,18.64,19.108,18.613,19.08,78864,0
2010-01-11,19.225,19.578,19.175,19.411,70054,0
2010-01-12,19.33,19.595,19.044,19.199,57044,0
2010-01-13,19.199,19.723,19.199,19.685,64167,0
2010-01-14,19.493,19.622,19.394,19.411,49302,0
2010-01-15,19.477,19.477,19.001,19.108,127521,0
2010-01-19,19.089,19.225,18.804,19.026,97279,0
2010-01-20,18.906,18.906,18.127,18.532,152069,0
2010-01-21,18.568,18.696,18.184,18.384,172496,0
2010-01-22,18.32,18.814,18.283,18.311,91064,0
2010-01-25,18.392,18.487,18.184,18.32,73763,0
2010-01-26,18.219,18.42,18.174,18.184,68841,0
2010-01-27,18.156,18.477,18.037,18.429,47518,0
2010-01-28,18.401,18.487,17.631,17.908,118562,0
2010-01-29,18.045,18.32,17.679,17.88,131947,0
2010-02-01,17.88,18.266,17.708,18.228,125319,0
2010-02-02,18.174,18.551,17.806,18.458,100409,0
2010-02-03,18.439,18.495,17.935,17.999,61531,0
2010-02-04,17.935,17.935,17.485,17.567,96251,0
2010-02-05,17.55,17.718,17.377,17.541,142047,0
2010-02-08,17.476,17.512,17.038,17.055,122226,0
2010-02-09,17.274,17.359,17.028,17.255,142946,0
2010-02-10,17.156,17.532,17.081,17.284,61268,0
2010-02-11,17.21,17.476,17.156,17.403,133391,0
2010-02-12,17.264,18.127,17.063,18.081,252154,0
2010-02-16,18.117,18.973,18.117,18.953,216978,0
2010-02-17,19.063,19.732,18.897,19.622,327909,0
2010-02-18,18.843,19.588,18.246,18.514,524135,0
2010-02-19,18.524,18.649,18.275,18.514,235635,0
2010-02-22,18.524,19.017,18.524,18.925,205347,0
2010-02-23,18.888,19.175,18.76,19.017,129579,0
2010-02-24,19.137,19.493,19.053,19.403,146681,0
2010-02-25,19.127,19.484,18.944,19.439,129616,0
2010-02-26,19.477,19.539,19.273,19.411,96703,0
2010-03-01,18.925,20.018,18.833,19.953,153340,0
2010-03-02,19.917,21.942,19.723,21.604,414141,0
2010-03-03,21.568,22.098,21.51,21.942,185437,0
2010-03-04,21.942,22.134,21.657,21.952,113830,0
2010-03-05,21.942,22.932,21.942,22.748,132968,0
2010-03-08,22.74,22.841,22.465,22.548,86686,0
2010-03-09,22.418,22.851,22.418,22.674,71881,0
2010-03-10,22.62,22.878,22.529,22.766,58180,0
2010-03-11,22.784,23.061,22.502,22.905,83985,0
2010-03-12,22.868,23.289,22.684,23.033,90566,0
2010-03-15,22.887,23.18,22.721,23.098,60081,0
2010-03-16,23.209,23.804,22.887,23.226,131005,0
2010-03-17,23.353,23.382,22.951,23.105,95960,0
2010-03-18,23.17,23.511,23.105,23.124,114596,0
2010-03-19,23.253,23.326,22.556,22.942,177685,0
2010-03-22,22.859,23.362,22.62,23.353,46965,0
2010-03-23,23.344,23.581,23.005,23.473,48969,0
2010-03-24,23.298,23.372,22.693,22.758,70642,0
2010-03-25,22.822,23.061,22.465,22.492,51372,0
2010-03-26,22.657,22.832,22.298,22.456,51499,0
2010-03-29,22.438,22.674,22.365,22.456,35502,0
2010-03-30,22.41,22.52,22.016,22.346,85429,0
2010-03-31,22.143,22.465,21.988,22.152,79676,0
2010-04-01,22.189,22.684,22.026,22.657,107074,0
2010-04-05,22.693,23.473,22.556,23.391,58339,0
2010-04-06,23.289,24.062,23.289,23.59,112337,0
2010-04-07,23.502,24.142,23.502,23.929,258103,0
2010-04-08,23.795,24.033,23.545,23.948,119889,0
2010-04-09,23.877,24.582,23.72,24.528,206213,0
2010-04-12,24.755,26.04,24.755,25.6,388232,0
2010-04-13,25.6,26.031,25.325,25.997,184535,0
2010-04-14,26.058,28.039,25.969,27.408,422689,0
2010-04-15,27.526,27.819,27.002,27.207,121531,0
2010-04-16,27.223,27.35,26.418,26.61,147198,0
2010-04-19,26.205,26.454,25.582,25.848,375937,0
2010-04-20,25.977,26.133,25.802,25.893,123038,0
2010-04-21,25.839,26.39,25.81,26.297,145574,0
2010-04-22,26.031,27.057,25.718,27.002,210741,0
2010-04-23,26.94,27.61,26.921,27.398,164564,0
2010-04-26,27.314,27.949,27.215,27.453,142097,0
2010-04-27,27.334,27.61,26.747,26.792,94601,0
2010-04-28,27.012,27.142,26.792,26.904,70126,0
2010-04-29,26.866,27.233,26.819,27.161,112234,0
2010-04-30,27.215,27.24,26.151,26.243,79740,0
2010-05-03,26.251,26.81,26.214,26.684,92638,0
2010-05-04,26.418,26.418,25.378,25.656,105321,0
2010-05-05,25.406,25.406,24.667,24.755,114605,0
2010-05-06,24.591,25.582,23.775,24.474,316198,0
2010-05-07,24.352,24.996,23.62,24.667,375624,0
2010-05-10,26.195,26.462,25.528,26.049,120943,0
2010-05-11,25.728,26.583,25.491,26.16,93801,0
2010-05-12,26.324,27.029,25.885,26.684,184877,0
2010-05-13,26.479,26.866,26.142,26.497,84192,0
2010-05-14,26.324,26.497,25.491,25.96,157767,0
2010-05-17,26.014,26.408,25.342,25.766,91850,0
2010-05-18,26.04,26.399,25.464,25.538,69423,0
2010-05-19,25.262,25.563,24.426,24.677,79206,0
2010-05-20,24.142,24.381,23.344,23.511,122541,0
2010-05-21,23.115,24.105,23.033,23.804,112852,0
2010-05-24,23.712,24.062,23.353,23.427,126532,0
2010-05-25,23.024,23.4,22.475,23.272,97646,0
2010-05-26,23.436,23.987,23.071,23.41,74198,0
2010-05-27,23.869,24.901,23.765,24.875,53533,0
2010-05-28,24.719,24.884,24.291,24.591,40840,0
2010-06-01,24.582,24.996,23.492,23.529,59927,0
2010-06-02,23.746,24.455,23.52,24.426,69964,0
2010-06-03,24.61,25.81,24.61,25.683,96990,0
2010-06-04,25.051,25.153,23.199,23.307,158978,0
2010-06-07,23.289,23.581,22.045,22.143,76284,0
2010-06-08,22.171,22.208,21.455,21.868,85000,0
2010-06-09,22.117,22.62,21.859,22.124,79942,0
2010-06-10,22.418,23.098,22.346,23.061,69274,0
2010-06-11,22.74,23.344,22.603,23.263,80947,0
2010-06-14,23.456,24.291,23.456,23.832,105584,0
2010-06-15,23.929,24.205,23.391,24.105,158163,0
2010-06-16,23.84,24.179,23.545,23.968,29618,0
2010-06-17,24.179,24.179,23.728,23.804,46488,0
2010-06-18,23.84,24.196,23.511,23.545,93214,0
2010-06-21,23.446,24.053,22.851,23.061,60796,0
2010-06-22,23.18,23.6,22.446,22.512,70401,0
2010-06-23,22.52,22.548,22.098,22.372,63532,0
2010-06-24,22.171,22.346,21.786,21.924,186251,0
2010-06-25,21.997,22.512,21.713,22.475,181861,0
2010-06-28,22.337,22.401,21.419,21.868,147884,0
2010-06-29,21.446,21.803,20.789,21.034,93166,0
2010-06-30,20.969,21.75,20.673,20.74,77441,0
2010-07-01,20.798,20.933,20.173,20.511,83513,0
2010-07-02,20.639,20.639,19.99,20.209,43553,0
2010-07-06,20.429,20.429,19.484,19.65,102617,0
2010-07-07,19.779,20.483,19.751,20.465,78326,0
2010-07-08,20.721,20.914,20.199,20.77,88530,0
2010-07-09,20.789,21.118,20.648,21.1,45555,0
2010-07-12,21.034,21.438,20.558,20.606,46061,0
2010-07-13,20.904,21.83,20.692,21.786,110093,0
2010-07-14,21.657,22.63,21.245,22.189,145751,0
2010-07-15,22.161,22.289,21.5,22.007,60426,0
2010-07-16,21.786,21.823,21.071,21.217,91100,0
2010-07-19,21.237,21.568,20.969,21.558,60661,0
2010-07-20,21.245,21.612,21.091,21.587,68760,0
2010-07-21,21.676,22.245,21.53,21.732,78940,0
2010-07-22,22.007,22.548,21.896,22.152,67220,0
2010-07-23,22.117,22.896,21.684,22.731,94199,0
2010-07-26,22.784,23.52,22.766,23.419,59237,0
2010-07-27,23.427,23.436,22.574,22.674,61375,0
2010-07-28,22.62,22.775,21.83,22.055,37375,0
2010-07-29,22.307,22.456,21.684,22.18,73498,0
2010-07-30,21.803,22.942,21.803,22.766,53231,0
2010-08-02,23.014,23.151,22.446,22.758,58212,0
2010-08-03,22.63,22.959,22.475,22.529,55658,0
2010-08-04,22.594,22.968,22.594,22.841,41817,0
2010-08-05,22.674,22.924,22.391,22.841,123424,0
2010-08-06,22.475,22.556,20.338,21.337,237166,0
2010-08-09,21.538,21.859,21.024,21.291,89922,0
2010-08-10,21.052,21.263,20.834,20.85,101130,0
2010-08-11,20.52,20.639,19.897,20.173,172150,0
2010-08-12,19.77,20.146,19.365,20.062,170457,0
2010-08-13,19.935,20.136,19.666,20.081,87582,0
2010-08-16,19.917,20.357,19.851,20.154,90405,0
2010-08-17,20.412,20.834,20.32,20.639,75230,0
2010-08-18,20.657,20.77,20.062,20.76,94285,0
2010-08-19,20.711,20.841,19.926,20.099,84239,0
2010-08-20,19.962,20.244,19.529,19.971,121317,0
2010-08-23,20.181,20.54,19.666,19.779,146820,0
2010-08-24,19.568,19.868,19.273,19.723,89632,0
2010-08-25,19.52,20.888,19.52,20.701,172131,0
2010-08-26,20.807,21.061,20.146,20.244,98342,0
2010-08-27,20.558,21.558,20.199,21.419,116392,0
2010-08-30,21.301,21.301,20.632,20.648,44712,0
2010-08-31,20.606,21.767,20.511,21.383,103979,0
2010-09-01,21.786,22.254,21.758,21.96,218057,0
2010-09-02,22.026,22.298,21.859,22.18,102733,0
2010-09-03,22.438,22.512,22.088,22.143,96337,0
2010-09-07,22.098,22.356,21.5,21.587,41691,0
2010-09-08,21.666,21.83,21.024,21.071,71441,0
2010-09-09,21.419,21.596,20.914,21.071,102568,0
2010-09-10,21.199,21.767,21.091,21.75,102774,0
2010-09-13,21.896,22.556,21.84,22.245,162428,0
2010-09-14,22.117,22.684,22.117,22.365,63352,0
2010-09-15,22.298,22.748,21.988,22.666,67805,0
2010-09-16,22.566,22.657,22.401,22.584,69378,0
2010-09-17,22.868,23.189,22.41,22.684,125487,0
2010-09-20,22.74,22.968,22.418,22.868,47760,0
2010-09-21,22.905,22.968,22.372,22.428,74745,0
2010-09-22,22.271,22.502,21.722,22.055,38276,0
2010-09-23,21.823,22.235,21.742,21.84,50659,0
2010-09-24,22.189,22.968,22.161,22.887,76818,0
2010-09-27,22.924,23.033,22.731,22.814,123082,0
2010-09-28,22.924,22.932,22.401,22.62,71175,0
2010-09-29,22.538,22.775,22.189,22.346,76864,0
2010-09-30,22.418,22.63,22.124,22.556,73926,0
2010-10-01,22.814,22.822,22.346,22.603,38514,0
2010-10-04,22.556,22.766,22.189,22.502,76744,0
2010-10-05,22.814,23.353,22.649,23.226,91738,0
2010-10-06,23.142,23.555,23.089,23.344,44656,0
2010-10-07,23.436,23.574,22.978,23.218,39701,0
2010-10-08,23.218,24.179,23.124,24.043,46792,0
2010-10-11,23.869,24.407,23.712,24.205,31139,0
2010-10-12,24.062,24.142,23.565,24.025,29491,0
2010-10-13,24.215,25.856,24.179,25.397,188651,0
2010-10-14,25.454,25.546,24.948,25.262,74150,0
2010-10-15,25.619,25.619,24.711,25.06,90258,0
2010-10-18,25.161,25.306,24.822,25.161,28904,0
2010-10-19,24.765,25.224,24.629,24.986,62338,0
2010-10-20,25.161,25.299,24.693,24.958,98910,0
2010-10-21,25.161,25.397,24.61,25.388,141716,0
2010-10-22,25.406,25.656,25.243,25.426,30264,0
2010-10-25,25.666,25.802,25.113,25.188,32522,0
2010-10-26,25.023,25.262,24.94,25.096,41864,0
2010-10-27,24.986,24.986,24.273,24.445,108857,0
2010-10-28,24.667,24.813,23.929,24.282,183579,0
2010-10-29,23.85,24.667,23.85,24.263,113552,0
2010-11-01,24.3,24.765,24.08,24.3,77892,0
2010-11-02,24.657,25.113,24.647,25.005,70798,0
2010-11-03,24.986,25.253,24.755,25.197,169295,0
2010-11-04,24.755,24.867,23.639,23.877,267308,0
2010-11-05,23.859,23.877,23.492,23.574,208903,0
2010-11-08,23.482,23.72,23.41,23.694,131628,0
2010-11-09,23.812,23.968,23.446,23.756,123292,0
2010-11-10,23.629,23.804,23.4,23.61,64979,0
2010-11-11,23.391,23.6,23.105,23.4,77408,0
2010-11-12,23.272,23.545,22.987,23.151,54268,0
2010-11-15,23.218,23.362,22.766,22.841,88892,0
2010-11-16,22.603,22.868,22.098,22.271,117827,0
2010-11-17,22.28,22.428,21.978,22.036,115482,0
2010-11-18,22.356,22.649,22.317,22.401,54544,0
2010-11-19,22.418,22.731,22.289,22.63,36592,0
2010-11-22,22.502,22.62,21.933,22.271,24117,0
2010-11-23,21.97,22.28,21.558,22.152,76087,0
2010-11-24,22.365,22.721,22.271,22.611,39830,0
2010-11-26,22.438,22.649,22.438,22.603,14352,0
2010-11-29,22.492,22.649,22.016,22.584,72215,0
2010-11-30,22.337,23.089,22.28,22.775,77870,0
2010-12-01,23.115,24.187,23.061,23.391,175209,0
2010-12-02,23.464,24.062,23.464,23.877,103787,0
2010-12-03,23.649,24.528,23.649,24.388,87155,0
2010-12-06,24.371,25.113,24.371,24.893,179153,0
2010-12-07,25.133,25.756,24.986,25.416,80648,0
2010-12-08,25.563,25.81,25.446,25.619,82296,0
2010-12-09,25.775,25.93,25.692,25.746,80561,0
2010-12-10,25.784,25.969,25.619,25.718,90127,0
2010-12-13,25.701,25.728,25.426,25.446,50499,0
2010-12-14,25.436,25.491,25.042,25.153,62280,0
2010-12-15,25.153,25.572,24.948,25.215,75772,0
2010-12-16,25.224,25.538,25.033,25.153,40019,0
2010-12-17,25.215,25.215,24.638,24.647,97308,0
2010-12-20,24.684,25.289,24.684,24.976,78733,0
2010-12-21,25.051,26.005,24.958,25.95,157495,0
2010-12-22,25.96,26.123,25.82,25.912,22451,0
2010-12-23,26.105,26.115,25.856,25.885,11343,0
2010-12-27,25.885,26.205,25.83,26.096,54440,0
2010-12-28,26.123,26.16,25.865,26.031,32106,0
2010-12-29,25.969,26.288,25.856,26.133,55228,0
2010-12-30,26.169,26.525,26.133,26.454,44644,0
2010-12-31,26.462,26.627,26.454,26.534,94549,0
2011-01-03,26.701,27.305,26.646,27.19,139828,0
2011-01-04,27.215,27.276,27.048,27.105,128863,0
2011-01-05,27.095,27.654,27.048,27.535,138895,0
2011-01-06,27.48,27.517,26.993,27.388,68651,0
2011-01-07,27.388,27.73,26.957,27.425,42359,0
2011-01-10,27.25,27.591,27.048,27.453,43467,0
2011-01-11,27.572,27.572,27.086,27.305,30133,0
2011-01-12,27.535,27.663,27.198,27.369,33389,0
2011-01-13,27.286,27.507,27.276,27.379,18169,0
2011-01-14,27.286,27.826,27.286,27.754,39427,0
2011-01-18,27.772,28.123,27.554,27.912,45526,0
2011-01-19,27.782,27.902,26.711,26.957,198227,0
2011-01-20,26.692,26.957,26.195,26.428,193582,0
2011-01-21,26.757,26.765,26.014,26.024,22446,0
2011-01-24,25.987,26.169,25.865,25.921,88622,0
2011-01-25,25.885,26.133,25.683,26.024,90923,0
2011-01-26,26.04,27.198,25.997,26.711,94169,0
2011-01-27,26.61,27.207,26.61,26.957,25465,0
2011-01-28,26.984,27.18,26.306,26.454,62056,0
2011-01-31,26.563,26.573,26.123,26.151,37815,0
2011-02-01,26.371,27.334,26.332,27.057,56307,0
2011-02-02,26.993,27.398,26.792,26.866,25107,0
2011-02-03,26.782,26.957,26.26,26.418,42468,0
2011-02-04,26.436,26.655,26.223,26.637,42778,0
2011-02-07,26.591,27.416,26.591,27.133,107344,0
2011-02-08,27.066,27.305,26.993,27.276,55473,0
2011-02-09,27.151,27.18,26.904,27.133,38510,0
2011-02-10,26.904,27.453,26.904,27.398,45897,0
2011-02-11,27.305,27.672,27.276,27.591,64438,0
2011-02-14,27.526,27.92,27.324,27.884,261652,0
2011-02-15,27.747,28.37,27.74,28.205,69808,0
2011-02-16,28.352,29.332,28.352,29.121,120061,0
2011-02-18,28.02,28.02,27.105,27.471,219988,0
2011-02-22,27.369,27.48,25.746,26.086,178042,0
2011-02-23,26.185,26.288,24.875,24.967,99230,0
2011-02-24,24.976,26.223,24.976,25.865,164279,0
2011-02-25,25.856,25.94,25.582,25.802,94684,0
2011-02-28,25.81,26.086,25.629,25.775,103726,0
2011-03-01,25.848,26.005,25.143,25.253,126198,0
2011-03-02,25.416,25.446,24.84,25.28,64272,0
2011-03-03,25.61,26.031,25.528,25.95,66449,0
2011-03-04,25.93,26.362,25.71,26.306,113919,0
2011-03-07,26.399,26.454,26.005,26.195,104180,0
2011-03-08,26.288,27.663,26.288,26.931,91739,0
2011-03-09,27.021,27.305,26.601,26.976,69818,0
2011-03-10,26.911,26.911,26.324,26.655,133720,0
2011-03-11,26.591,27.114,26.497,26.885,63057,0
2011-03-14,26.583,27.095,26.507,26.966,49398,0
2011-03-15,26.737,27.133,26.233,26.885,142931,0
2011-03-16,26.81,27.048,26.507,26.601,95477,0
2011-03-17,27.124,27.142,26.684,26.911,99196,0
2011-03-18,27.151,27.305,26.976,27.25,127944,0
2011-03-21,27.286,28.644,27.286,28.644,194757,0
2011-03-22,28.891,28.984,28.58,28.836,97873,0
2011-03-23,28.737,29.003,28.196,28.883,155911,0
2011-03-24,28.72,29.111,28.497,28.772,85418,0
2011-03-25,28.764,29.186,28.617,28.672,188926,0
2011-03-28,28.921,29.092,28.682,28.891,153106,0
2011-03-29,28.901,29.304,28.607,29.186,75089,0
2011-03-30,29.277,29.699,29.022,29.654,63800,0
2011-03-31,29.386,29.901,29.386,29.808,153908,0
2011-04-01,30.194,30.945,29.745,30.579,131337,0
2011-04-04,30.37,31.085,30.323,30.533,79018,0
2011-04-05,30.725,30.754,29.808,29.846,71898,0
2011-04-06,30,30.194,29.259,29.48,59768,0
2011-04-07,29.543,30.203,28.826,29.111,106271,0
2011-04-08,29.323,29.681,27.635,28.039,165584,0
2011-04-11,28.02,28.682,26.819,27.24,218035,0
2011-04-12,26.875,27.36,25.977,26.655,248976,0
2011-04-13,26.534,26.921,26.516,26.721,63157,0
2011-04-14,26.497,27.334,26.497,27.215,53923,0
2011-04-15,27.124,27.74,26.966,27.233,120902,0
2011-04-18,26.757,26.911,26.525,26.646,43468,0
2011-04-19,26.684,26.846,26.497,26.792,44922,0
2011-04-20,27.233,27.572,27.048,27.544,65042,0
2011-04-21,27.72,27.772,27.161,27.398,38079,0
2011-04-25,27.453,27.61,27.223,27.591,79530,0
2011-04-26,27.645,28.295,27.453,27.949,80166,0
2011-04-27,27.967,28.003,27.19,27.582,81125,0
2011-04-28,27.507,27.711,27.259,27.645,30317,0
2011-04-29,27.74,27.826,26.911,27.489,52385,0
2011-05-02,27.526,27.92,27.48,27.681,93475,0
2011-05-03,27.572,27.591,26.534,26.701,120066,0
2011-05-04,26.701,26.765,26.005,26.049,78830,0
2011-05-05,26.049,26.076,25.299,25.352,78507,0
2011-05-06,25.52,25.802,25.143,25.369,68525,0
2011-05-09,25.28,26.27,25.28,25.893,97402,0
2011-05-10,26.27,27.039,26.123,27.039,48603,0
2011-05-11,26.885,26.931,25.902,26.133,129418,0
2011-05-12,25.969,26.214,25.289,26.185,88038,0
2011-05-13,25.96,26.177,25.153,25.224,164693,0
2011-05-16,25.123,25.253,24.684,24.738,76112,0
2011-05-17,24.638,24.638,23.869,23.921,103026,0
2011-05-18,23.84,24.407,23.574,24.343,190319,0
2011-05-19,24.61,24.677,24.07,24.474,36202,0
2011-05-20,24.333,24.546,23.913,24.187,87951,0
2011-05-23,23.804,23.948,23.033,23.151,64502,0
2011-05-24,23.272,23.712,23.042,23.61,93806,0
2011-05-25,23.492,24.343,23.482,24.07,65019,0
2011-05-26,24.07,24.601,23.903,24.493,62572,0
2011-05-27,24.5,24.976,24.5,24.94,63687,0
2011-05-31,25.123,25.352,24.747,25.352,98278,0
2011-06-01,25.289,25.416,24.105,24.187,134135,0
2011-06-02,24.31,24.85,24.31,24.794,129738,0
2011-06-03,24.318,24.884,23.581,23.859,74577,0
2011-06-06,23.775,24.225,23.659,23.712,117549,0
2011-06-07,23.939,23.939,23.362,23.436,112457,0
2011-06-08,23.161,23.574,23.033,23.098,60925,0
2011-06-09,23.199,23.419,23.071,23.142,47919,0
2011-06-10,22.942,23.014,22.456,22.584,87315,0
2011-06-13,22.711,22.711,21.612,21.693,131595,0
2011-06-14,21.97,22.161,21.896,21.988,156923,0
2011-06-15,21.713,22.18,21.639,22.007,95434,0
2011-06-16,21.96,22.134,21.676,21.868,159265,0
2011-06-17,22.007,22.217,21.868,22.18,248229,0
2011-06-20,22.143,22.475,21.933,22.198,62283,0
2011-06-21,22.298,22.721,22.198,22.556,116049,0
2011-06-22,22.418,22.822,22.391,22.492,59562,0
2011-06-23,22.161,22.711,21.713,22.657,60671,0
2011-06-24,22.701,22.987,22.391,22.492,157398,0
2011-06-27,22.465,22.851,22.261,22.775,39541,0
2011-06-28,22.832,23.272,22.794,22.978,136810,0
2011-06-29,23.218,23.218,22.134,22.649,82616,0
2011-06-30,22.649,23.473,22.649,23.235,95399,0
2011-07-01,23.298,24.142,23.024,23.997,68416,0
2011-07-05,24.016,24.053,23.668,23.84,61881,0
2011-07-06,23.804,24.765,23.649,24.701,81356,0
2011-07-07,25.051,25.6,24.813,25.501,72707,0
2011-07-08,25.454,26.525,25.005,26.27,157193,0
2011-07-11,25.83,26.024,23.6,23.756,250093,0
2011-07-12,23.948,24.436,23.372,24.169,115228,0
2011-07-13,24.333,25.215,24.333,24.884,129976,0
2011-07-14,24.901,25.153,23.987,24.243,83098,0
2011-07-15,24.381,24.537,24.033,24.273,45398,0
2011-07-18,24.132,24.225,23.704,23.885,36309,0
2011-07-19,24.169,25.325,24.169,25.243,109083,0
2011-07-20,25.262,25.446,24.986,25.188,57213,0
2011-07-21,25.143,26.418,25.08,26.324,173291,0
2011-07-22,26.177,26.195,25.666,25.893,73664,0
2011-07-25,25.436,25.81,24.61,24.728,111609,0
2011-07-26,24.822,24.859,24.105,24.243,120922,0
2011-07-27,23.978,24.151,22.566,22.832,123879,0
2011-07-28,22.804,23.52,22.52,22.611,75158,0
2011-07-29,22.026,22.684,21.75,22.63,56478,0
2011-08-01,22.832,22.832,21.419,21.51,162071,0
2011-08-02,21.18,21.438,20.053,20.089,97677,0
2011-08-03,20.181,20.75,19.245,20.721,166219,0
2011-08-04,19.347,20.31,17.449,17.751,232286,0
2011-08-05,18.054,18.613,17.21,17.367,213443,0
2011-08-08,16.651,17.165,15.24,15.378,278550,0
2011-08-09,15.864,16.505,14.643,16.249,229784,0
2011-08-10,15.708,15.956,14.551,14.819,375224,0
2011-08-11,14.992,16.044,14.479,15.928,359776,0
2011-08-12,16.074,16.424,15.717,16.064,99104,0
2011-08-15,16.275,16.338,15.973,16.32,173884,0
2011-08-16,16.093,16.338,15.956,16.165,111807,0
2011-08-17,16.201,16.358,15.973,16.249,95131,0
2011-08-18,15.568,15.77,15.129,15.348,177795,0
2011-08-19,15.154,15.735,14.643,14.783,128351,0
2011-08-22,15.24,15.487,14.801,14.854,225787,0
2011-08-23,14.955,15.642,14.862,15.559,171919,0
2011-08-24,15.368,15.891,15.249,15.797,134378,0
2011-08-25,15.991,16.035,15.368,15.395,49425,0
2011-08-26,15.221,15.835,15.037,15.735,115876,0
2011-08-29,15.956,16.874,15.726,16.768,113274,0
2011-08-30,16.698,16.884,16.32,16.669,168686,0
2011-08-31,16.835,17.255,16.679,16.786,200504,0
2011-09-01,16.815,16.999,15.9,15.928,86039,0
2011-09-02,15.797,15.797,14.707,14.801,246298,0
2011-09-06,14.232,15.129,14.037,14.909,228354,0
2011-09-07,15.163,15.826,14.955,15.588,126862,0
2011-09-08,15.414,15.661,15.028,15.269,88989,0
2011-09-09,15.085,15.286,14.461,14.67,70392,0
2011-09-12,14.357,14.854,14.046,14.376,67610,0
2011-09-13,14.579,15.129,14.579,15.002,71996,0
2011-09-14,15.221,15.451,14.606,15.193,74306,0
2011-09-15,15.423,15.588,15.101,15.568,50007,0
2011-09-16,15.588,15.596,15.33,15.395,126833,0
2011-09-19,15.056,15.358,14.643,14.735,149198,0
2011-09-20,14.764,14.764,14.322,14.396,133458,0
2011-09-21,14.357,14.606,14.01,14.213,250059,0
2011-09-22,13.716,14.487,13.662,13.792,207911,0
2011-09-23,13.743,14.376,13.655,13.854,100274,0
2011-09-26,13.89,14.357,13.763,14.339,31846,0
2011-09-27,14.68,14.899,14.461,14.561,122743,0
2011-09-28,14.543,14.543,13.268,13.461,314892,0
2011-09-29,13.9,13.9,13.212,13.341,321078,0
2011-09-30,13.243,13.719,13.068,13.213,143460,0
2011-10-03,13.113,13.285,12.396,12.423,129792,0
2011-10-04,12.304,12.598,11.754,12.35,511178,0
2011-10-05,12.369,13.186,12.198,12.891,305727,0
2011-10-06,12.882,13.408,12.829,13.203,103215,0
2011-10-07,13.076,13.304,12.369,12.674,105525,0
2011-10-10,12.993,13.662,12.975,13.655,131228,0
2011-10-11,13.489,14.139,13.489,14.046,102991,0
2011-10-12,14.166,14.68,14.027,14.533,116160,0
2011-10-13,14.717,14.783,14.166,14.652,60587,0
2011-10-14,14.717,15.037,14.643,14.918,73694,0
2011-10-17,14.754,14.88,13.662,13.707,162765,0
2011-10-18,13.782,14.579,13.398,14.322,90278,0
2011-10-19,14.102,14.339,13.838,13.919,112505,0
2011-10-20,13.927,13.957,13.113,13.716,100630,0
2011-10-21,14.019,14.019,13.517,13.626,101580,0
2011-10-24,13.707,14.376,13.635,14.33,185344,0
2011-10-25,14.27,14.965,14.037,14.579,164635,0
2011-10-26,14.899,15.404,14.524,15.259,121530,0
2011-10-27,15.844,17.284,15.835,17.165,182364,0
2011-10-28,16.927,18.027,16.927,17.797,194397,0
2011-10-31,17.423,17.606,17.147,17.378,215299,0
2011-11-01,15.872,19.549,15.69,18.649,379124,0
2011-11-02,18.577,20.366,18.559,20.272,185026,0
2011-11-03,20.421,21.666,20.226,21.492,198972,0
2011-11-04,21.291,21.548,20.904,21.5,175586,0
2011-11-07,21.538,21.813,21.006,21.51,80775,0
2011-11-08,21.803,22.235,21.209,22.045,120691,0
2011-11-09,21.309,21.823,20.979,21.109,162575,0
2011-11-10,21.317,22.062,21.263,21.742,116309,0
2011-11-11,22.134,22.41,21.813,22.036,105421,0
2011-11-14,21.83,22.036,21.118,21.455,97347,0
2011-11-15,21.237,21.933,20.85,21.794,96060,0
2011-11-16,21.5,21.886,20.923,21.071,80102,0
2011-11-17,21.091,21.091,19.858,19.971,103860,0
2011-11-18,20.053,20.52,19.732,20.262,94254,0
2011-11-21,19.842,20.025,19.071,19.439,56913,0
2011-11-22,19.595,19.595,19.071,19.311,34404,0
2011-11-23,19.127,19.127,18.219,18.328,59935,0
2011-11-25,18.338,18.559,17.889,17.889,25595,0
2011-11-28,18.156,19.338,18.156,19.302,124985,0
2011-11-29,19.321,19.64,18.814,19.255,59688,0
2011-11-30,20.285,20.839,20.156,20.839,128888,0
2011-12-01,20.73,20.816,19.907,20.272,128680,0
2011-12-02,20.502,20.548,19.917,20.282,72835,0
2011-12-05,20.721,20.96,20.154,20.502,72497,0
2011-12-06,20.393,20.632,19.851,20.402,78995,0
2011-12-07,20.262,20.673,19.887,20.568,59862,0
2011-12-08,20.31,20.483,19.823,19.878,70124,0
2011-12-09,20.025,21.209,20.025,21.034,56234,0
2011-12-12,20.586,20.664,18.944,19.33,124028,0
2011-12-13,19.511,19.806,18.366,18.477,68469,0
2011-12-14,18.32,18.679,17.925,18.338,76411,0
2011-12-15,18.631,19.001,18.42,18.897,75099,0
2011-12-16,18.77,19.468,18.356,18.551,146142,0
2011-12-19,18.696,19.137,18.375,18.429,73513,0
2011-12-20,18.788,19.127,18.659,19.098,120416,0
2011-12-21,18.992,19.347,18.796,19.147,81025,0
2011-12-22,19.225,19.713,19.207,19.604,83195,0
2011-12-23,19.65,19.953,19.484,19.907,82925,0
2011-12-27,19.723,19.858,19.622,19.751,47566,0
2011-12-28,19.595,19.64,18.796,18.814,109580,0
2011-12-29,18.906,19.08,18.715,18.963,41570,0
2011-12-30,19.104,19.483,18.866,19.205,122354,0
2012-01-03,19.878,20.009,19.631,19.703,63982,0
2012-01-04,19.493,20.099,19.384,19.878,91555,0
2012-01-05,19.878,20.683,19.502,20.402,63524,0
2012-01-06,20.366,21.016,20.071,20.75,106466,0
2012-01-09,20.657,21.091,20.558,20.943,47402,0
2012-01-10,21.19,21.596,21.1,21.273,67454,0
2012-01-11,21.135,21.713,21.135,21.492,21045,0
2012-01-12,21.51,21.713,21.199,21.347,53244,0
2012-01-13,20.943,21.043,20.146,20.473,170406,0
2012-01-17,20.7,20.816,19.71,19.821,86342,0
2012-01-18,19.357,20.164,19.357,20.136,106195,0
2012-01-19,20.366,20.376,20.018,20.164,81017,0
2012-01-20,20.173,20.262,19.694,19.953,50106,0
2012-01-23,19.999,20.376,19.558,19.751,66916,0
2012-01-24,19.588,20.081,19.42,19.685,62008,0
2012-01-25,19.622,20.282,19.622,20.099,44435,0
2012-01-26,20.146,20.301,19.751,20.018,46502,0
2012-01-27,19.99,20.136,19.631,19.851,43202,0
2012-01-30,19.622,20.692,19.622,20.235,74397,0
2012-01-31,20.888,20.888,19.71,19.933,76971,0
2012-02-01,20.181,20.721,20.053,20.606,68252,0
2012-02-02,20.73,20.888,20.429,20.888,44135,0
2012-02-03,21.365,21.861,21.091,21.365,72863,0
2012-02-06,21.309,21.604,20.997,21.374,29072,0
2012-02-07,21.109,21.421,20.797,21.145,40673,0
2012-02-08,21.2,21.292,20.841,21.246,24048,0
2012-02-09,21.263,21.263,20.797,20.987,60923,0
2012-02-10,20.692,20.969,20.436,20.682,91624,0
2012-02-13,20.437,20.446,18.705,18.934,310850,0
2012-02-14,18.888,18.934,18.21,18.568,117368,0
2012-02-15,18.663,19.094,18.187,18.948,151526,0
2012-02-16,19.067,19.619,19.014,19.526,135512,0
2012-02-17,22.375,25.079,22.257,23.223,1779423,0
2012-02-21,23.588,25.427,23.478,25.272,795275,0
2012-02-22,25.123,25.904,25.023,25.161,377876,0
2012-02-23,25.564,25.803,24.764,25.564,372901,0
2012-02-24,25.702,25.831,25.096,25.105,294203,0
2012-02-27,24.957,26.17,24.812,26.042,311284,0
2012-02-28,26.374,27.736,26.098,26.879,422355,0
2012-02-29,27.058,27.191,25.306,25.408,309631,0
2012-03-01,25.757,26.768,25.014,25.243,312262,0
2012-03-02,25.205,25.483,24.774,24.831,203144,0
2012-03-05,24.784,24.966,24.29,24.405,164651,0
2012-03-06,23.919,24.241,23.508,24.003,163993,0
2012-03-07,24.06,24.646,23.8,23.874,112413,0
2012-03-08,24.077,24.764,23.8,24.482,157472,0
2012-03-09,24.545,24.7,23.892,24.03,167631,0
2012-03-12,23.442,23.692,22.073,22.506,369189,0
2012-03-13,22.597,23.304,22.394,23.24,184957,0
2012-03-14,23.25,23.665,22.514,22.9,118037,0
2012-03-15,22.973,24.167,22.955,23.866,223127,0
2012-03-16,23.543,24.14,21.43,21.962,622270,0
2012-03-19,22.101,22.238,21.779,22.057,326137,0
2012-03-20,21.832,21.832,21.282,21.579,138311,0
2012-03-21,21.624,21.971,21.402,21.734,186443,0
2012-03-22,21.597,21.597,20.779,21.006,118829,0
2012-03-23,20.997,21.043,20.585,21.006,122079,0
2012-03-26,21.292,21.483,21.227,21.402,141255,0
2012-03-27,21.411,21.815,21.402,21.483,190319,0
2012-03-28,21.569,21.569,20.079,20.18,249700,0
2012-03-29,20.023,20.42,19.691,20.106,217025,0
2012-03-30,20.265,21.04,20.265,20.659,178878,0
2012-04-02,20.51,21.034,20.28,20.445,160279,0
2012-04-03,20.383,20.464,19.786,19.865,257188,0
2012-04-04,19.701,20.355,19.536,20.261,115661,0
2012-04-05,20.124,20.638,20.042,20.605,123041,0
2012-04-09,20.375,20.615,19.969,20.445,148574,0
2012-04-10,20.436,20.52,19.71,19.849,186247,0
2012-04-11,20.069,20.482,20.069,20.445,105002,0
2012-04-12,20.51,21.365,20.51,21.052,104005,0
2012-04-13,20.997,21.071,20.454,20.482,84227,0
2012-04-16,20.943,20.96,20.079,20.152,183084,0
2012-04-17,20.37,21.5,20.37,21.069,180853,0
2012-04-18,20.897,21.145,20.308,20.615,98426,0
2012-04-19,20.657,20.807,19.628,19.885,96800,0
2012-04-20,20.197,20.436,19.865,20.233,155791,0
2012-04-23,19.865,20.225,19.585,19.813,128081,0
2012-04-24,19.875,20.428,19.739,20.401,174407,0
2012-04-25,21.282,22.029,20.73,20.788,154795,0
2012-04-26,20.779,20.879,20.482,20.529,109637,0
2012-04-27,20.624,20.657,20.134,20.464,89308,0
2012-04-30,20.275,20.659,19.232,19.851,243855,0
2012-05-01,19.926,20.245,19.77,19.815,148733,0
2012-05-02,19.585,20.188,19.499,20.115,81813,0
2012-05-03,20.083,20.156,19.77,19.954,117244,0
2012-05-04,19.823,19.823,18.893,19.114,138217,0
2012-05-07,18.958,19.179,18.663,19.076,126122,0
2012-05-08,22.057,22.065,18.499,19.536,831784,0
2012-05-09,19.271,19.888,18.48,19.703,234343,0
2012-05-10,19.944,20.415,19.64,19.842,136041,0
2012-05-11,19.693,20.304,19.466,19.917,99923,0
2012-05-14,19.557,19.761,19.197,19.299,90101,0
2012-05-15,19.319,19.41,18.653,18.911,119798,0
2012-05-16,18.921,19.392,18.7,18.726,106546,0
2012-05-17,18.735,19.031,18.185,18.229,102980,0
2012-05-18,18.258,18.48,17.639,17.725,123388,0
2012-05-21,17.814,18.304,17.557,18.275,78744,0
2012-05-22,18.367,18.884,18.055,18.848,166190,0
2012-05-23,18.755,18.791,17.548,18.33,193950,0
2012-05-24,18.544,18.921,18.507,18.921,96633,0
2012-05-25,18.968,19.068,18.544,18.94,88055,0
2012-05-29,19.261,19.77,19.153,19.309,182582,0
2012-05-30,19.153,19.252,18.884,18.988,89433,0
2012-05-31,18.978,18.978,18.045,18.275,158929,0
2012-06-01,17.743,18.176,16.691,17.964,98454,0
2012-06-04,18.037,18.33,17.639,18.018,101905,0
2012-06-05,17.907,18.322,17.759,18.045,81674,0
2012-06-06,18.403,19.336,18.248,19.18,105909,0
2012-06-07,19.418,19.685,19.059,19.197,83469,0
2012-06-08,19.094,19.094,18.507,18.643,92002,0
2012-06-11,18.903,19.162,17.667,17.733,153124,0
2012-06-12,17.805,18.848,17.53,18.791,98594,0
2012-06-13,18.7,19.134,18.553,18.848,91557,0
2012-06-14,18.876,19.319,18.48,19.222,94218,0
2012-06-15,19.328,20.046,19.153,19.703,164411,0
2012-06-18,19.676,19.888,19.214,19.761,68014,0
2012-06-19,19.878,20.449,19.761,20.406,90655,0
2012-06-20,20.37,20.736,19.982,20.341,181072,0
2012-06-21,20.294,20.469,19.936,20.128,101606,0
2012-06-22,20.238,20.601,20.166,20.275,200810,0
2012-06-25,20.101,20.101,19.595,19.898,114818,0
2012-06-26,19.936,20.036,19.595,19.991,77841,0
2012-06-27,19.991,20.379,19.842,20.333,86061,0
2012-06-28,20.073,20.275,19.548,19.944,142402,0
2012-06-29,20.35,21.198,20.245,21.168,122666,0
2012-07-02,21.116,21.116,20.073,20.415,110191,0
2012-07-03,20.44,20.553,20.275,20.459,68585,0
2012-07-05,20.387,20.581,20.073,20.387,166160,0
2012-07-06,20.128,20.387,19.944,20.101,59570,0
2012-07-09,20.166,20.515,19.888,20.506,65739,0
2012-07-10,20.736,20.775,19.963,20.101,74846,0
2012-07-11,20.156,20.192,19.548,19.77,50504,0
2012-07-12,19.355,19.501,18.801,19.355,70818,0
2012-07-13,19.382,19.557,19.18,19.279,83316,0
2012-07-16,19.205,19.205,18.673,18.958,104815,0
2012-07-17,19.031,19.059,18.607,19.014,95411,0
2012-07-18,18.978,19.538,18.949,19.319,87271,0
2012-07-19,19.271,19.519,18.866,18.949,57347,0
2012-07-20,18.783,18.893,18.295,18.49,88483,0
2012-07-23,17.999,18.128,17.717,17.777,58283,0
2012-07-24,17.805,17.925,17.639,17.889,63609,0
2012-07-25,18.055,18.275,17.814,18.11,51464,0
2012-07-26,18.572,18.866,18.055,18.212,74033,0
2012-07-27,18.358,19.086,18.045,18.997,68523,0
2012-07-30,18.893,19.153,18.544,18.643,103094,0
2012-07-31,18.581,19.044,18.581,18.745,60054,0
2012-08-01,18.876,19.143,18.536,18.536,80235,0
2012-08-02,18.422,18.857,18.258,18.386,46372,0
2012-08-03,18.828,19.528,18.765,19.336,106498,0
2012-08-06,15.926,17.852,15.814,17.649,457017,0
2012-08-07,17.667,18.735,17.624,18.48,272499,0
2012-08-08,18.386,18.386,17.374,17.717,183115,0
2012-08-09,17.557,18.49,17.557,18.377,93790,0
2012-08-10,18.386,18.673,18.238,18.267,114660,0
2012-08-13,18.258,18.267,17.75,18.172,73997,0
2012-08-14,18.157,18.718,17.329,17.429,96103,0
2012-08-15,17.364,17.861,17.319,17.743,79085,0
2012-08-16,17.717,18.203,17.629,18.009,44413,0
2012-08-17,18.028,18.432,17.916,18.386,65111,0
2012-08-20,18.386,18.572,18.118,18.527,75221,0
2012-08-21,18.572,19.143,17.806,17.981,100042,0
2012-08-22,17.971,18.028,17.601,17.742,39568,0
2012-08-23,17.686,17.767,17.336,17.591,42068,0
2012-08-24,17.563,17.795,17.327,17.563,47163,0
2012-08-27,17.528,17.724,17.327,17.528,44568,0
2012-08-28,17.481,17.658,17.398,17.591,35694,0
2012-08-29,17.648,18.055,17.149,17.239,80481,0
2012-08-30,17.141,17.307,16.169,16.502,155687,0
2012-08-31,16.658,16.815,16.289,16.567,75790,0
2012-09-04,16.602,16.649,16.115,16.567,65455,0
2012-09-05,16.585,16.696,16.047,16.61,60942,0
2012-09-06,16.725,17.666,16.678,17.317,67074,0
2012-09-07,17.408,17.601,17.249,17.528,39283,0
2012-09-10,17.556,18.018,17.394,17.814,67756,0
2012-09-11,17.805,17.88,17.427,17.75,56264,0
2012-09-12,17.795,18.212,17.764,18.11,51445,0
2012-09-13,18.038,18.617,17.814,18.186,85477,0
2012-09-14,18.313,18.952,18.082,18.599,123478,0
2012-09-17,18.555,18.665,18.186,18.405,48893,0
2012-09-18,18.296,18.296,17.944,18.101,59696,0
2012-09-19,18.157,18.212,17.706,18.157,75264,0
2012-09-20,17.907,17.907,16.735,16.946,165461,0
2012-09-21,17.185,17.556,17.08,17.463,86614,0
2012-09-24,17.362,17.782,17.278,17.724,40739,0
2012-09-25,17.776,17.824,17.249,17.353,52110,0
2012-09-26,17.427,17.427,16.344,16.502,84851,0
2012-09-27,16.688,17.185,16.493,17.083,56786,0
2012-09-28,16.991,17.073,16.42,16.447,64636,0
2012-10-01,16.53,16.688,16.253,16.522,59896,0
2012-10-02,16.63,17.001,16.54,16.991,54400,0
2012-10-03,16.982,17.149,16.678,16.884,57630,0
2012-10-04,16.946,16.946,16.512,16.855,42780,0
2012-10-05,16.893,17.362,16.893,17.141,35962,0
2012-10-08,17.083,17.083,16.768,16.884,32141,0
2012-10-09,16.884,17.065,16.705,16.776,17720,0
2012-10-10,16.786,16.786,16.42,16.53,37322,0
2012-10-11,16.62,16.649,16.483,16.576,69739,0
2012-10-12,16.549,17.065,16.438,16.946,107000,0
2012-10-15,16.096,16.493,15.993,16.455,148433,0
2012-10-16,16.559,16.744,16.367,16.678,66689,0
2012-10-17,16.75,16.991,16.434,16.982,52649,0
2012-10-18,16.963,17.223,16.884,17.131,60142,0
2012-10-19,16.972,17.064,16.815,16.946,83775,0
2012-10-22,16.864,17.141,16.864,17.01,42434,0
2012-10-23,16.796,17.065,16.549,16.972,47956,0
2012-10-24,17.102,17.223,16.893,17.073,51870,0
2012-10-25,17.278,17.278,16.949,17.204,47261,0
2012-10-26,17.239,17.601,16.786,17.436,89087,0
2012-10-31,17.518,18.018,17.473,17.795,118287,0
2012-11-01,17.925,18.387,17.87,18.305,80233,0
2012-11-02,18.323,19.95,17.99,19.912,178441,0
2012-11-05,19.563,20.163,18.896,19.008,111875,0
2012-11-06,19.147,19.553,18.677,19.208,78073,0
2012-11-07,18.896,18.896,17.832,17.832,81990,0
2012-11-08,17.842,18.018,17.509,17.509,51844,0
2012-11-09,17.436,17.75,17.194,17.344,39629,0
2012-11-12,17.362,17.556,17.176,17.436,34402,0
2012-11-13,17.381,17.954,17.381,17.686,57096,0
2012-11-14,17.785,17.805,17.454,17.676,59197,0
2012-11-15,17.628,17.706,17.231,17.381,101826,0
2012-11-16,17.336,17.696,17.185,17.666,61114,0
2012-11-19,17.944,18.157,17.814,18.028,41197,0
2012-11-20,17.954,17.981,17.619,17.823,52607,0
2012-11-21,17.86,18.195,17.723,18.177,7725,0
2012-11-23,18.287,18.548,18.11,18.501,17587,0
2012-11-26,18.396,18.501,18.195,18.454,49134,0
2012-11-27,18.463,18.76,18.342,18.463,52231,0
2012-11-28,18.416,19.046,18.177,18.926,13503,0
2012-11-29,19.065,19.667,18.908,19.466,43121,0
2012-11-30,19.558,19.772,19.056,19.501,65620,0
2012-12-03,19.519,19.714,18.908,19.092,63696,0
2012-12-04,19.335,19.613,19.151,19.363,48645,0
2012-12-05,19.344,19.743,19.121,19.418,34623,0
2012-12-06,19.278,19.743,19.221,19.613,63715,0
2012-12-07,19.753,19.753,19.437,19.704,19632,0
2012-12-10,19.686,19.686,19.354,19.528,38395,0
2012-12-11,19.723,19.753,19.203,19.548,74650,0
2012-12-12,19.659,20.521,19.558,19.695,81813,0
2012-12-13,19.695,20.013,19.203,19.335,81108,0
2012-12-14,19.528,20.29,19.278,19.938,70063,0
2012-12-17,20.013,20.704,20.013,20.634,67361,0
2012-12-18,20.845,21.503,20.627,21.226,160353,0
2012-12-19,21.263,21.318,20.939,21.079,51561,0
2012-12-20,21.04,21.301,20.994,21.179,62810,0
2012-12-21,20.92,21.144,20.569,21.079,135698,0
2012-12-24,21.161,21.161,20.455,20.744,48578,0
2012-12-26,20.744,21.069,20.642,20.929,43572,0
2012-12-27,20.893,20.893,20.178,20.676,51467,0
2012-12-28,20.578,21.179,19.545,20.618,98020,0
2012-12-31,20.521,20.949,20.521,20.793,110634,0
2013-01-02,21.348,22.148,21.348,22.016,140526,0
2013-01-03,22.2,22.274,21.68,21.912,75871,0
2013-01-04,22.035,22.31,21.698,22.045,57446,0
2013-01-07,22.135,22.135,21.348,21.671,89180,0
2013-01-08,21.718,22.422,21.652,22.413,168643,0
2013-01-09,22.422,22.437,22.016,22.395,58605,0
2013-01-10,22.562,22.571,22.287,22.375,82511,0
2013-01-11,22.47,22.672,22.256,22.516,81866,0
2013-01-14,22.487,22.646,22.367,22.626,75420,0
2013-01-15,22.46,22.965,22.36,22.868,36198,0
2013-01-16,22.868,22.868,22.219,22.48,121704,0
2013-01-17,22.646,23.146,21.793,22.943,63482,0
2013-01-18,22.979,23.044,22.497,22.553,64653,0
2013-01-22,22.841,22.845,22.37,22.747,83031,0
2013-01-23,22.841,22.878,22.47,22.571,118382,0
2013-01-24,22.617,23.082,22.544,22.672,90700,0
2013-01-25,22.951,23.1,22.672,23.007,79923,0
2013-01-28,23.118,23.15,22.813,22.979,114002,0
2013-01-29,23.034,23.154,22.803,23.136,69111,0
2013-01-30,22.831,23.163,22.422,22.516,66256,0
2013-01-31,22.534,23.072,22.534,22.988,60475,0
2013-02-01,23.173,23.221,22.951,23.108,83057,0
2013-02-04,22.969,23.321,22.29,22.35,52267,0
2013-02-05,22.553,22.943,22.544,22.636,64123,0
2013-02-06,22.544,22.544,21.792,22.19,75660,0
2013-02-07,22.247,22.385,21.884,21.931,85523,0
2013-02-08,21.931,21.996,21.792,21.847,53954,0
2013-02-11,21.561,21.941,21.348,21.375,123167,0
2013-02-12,21.393,21.607,21.089,21.485,93987,0
2013-02-13,21.581,22.339,21.523,22.062,112814,0
2013-02-14,21.837,22.719,21.773,22.626,59311,0
2013-02-15,22.719,22.719,22.144,22.3,65059,0
2013-02-19,22.413,22.974,22.062,22.803,155829,0
2013-02-20,19.279,21.929,19.279,20.778,409136,0
2013-02-21,20.905,21.108,19.987,19.997,192880,0
2013-02-22,20.08,20.763,19.765,20.564,106504,0
2013-02-25,20.729,20.758,19.779,19.791,102496,0
2013-02-26,19.949,20.088,19.438,19.529,77509,0
2013-02-27,19.521,19.883,19.328,19.529,51967,0
2013-02-28,19.529,19.855,19.318,19.549,72960,0
2013-03-01,19.345,19.743,19.196,19.614,54348,0
2013-03-04,19.467,19.614,19.056,19.493,81365,0
2013-03-05,19.679,19.923,19.614,19.8,70442,0
2013-03-06,19.893,19.949,19.579,19.893,54531,0
2013-03-07,19.958,20.303,19.923,20.263,47343,0
2013-03-08,20.478,20.85,20.478,20.719,109724,0
2013-03-11,20.69,20.768,20.349,20.516,105939,0
2013-03-12,20.497,20.748,20.08,20.116,79148,0
2013-03-13,20.181,20.478,19.606,20.042,48193,0
2013-03-14,20.145,20.592,20.097,20.459,93581,0
2013-03-15,20.497,20.535,20.051,20.369,127010,0
2013-03-18,20.032,20.631,20.032,20.34,124113,0
2013-03-19,20.431,20.535,19.94,20.219,76403,0
2013-03-20,20.332,20.516,19.818,20.227,51456,0
2013-03-21,20.154,20.199,19.755,19.968,62295,0
2013-03-22,20.016,20.219,19.687,19.863,72048,0
2013-03-25,19.903,20.227,19.711,19.958,65615,0
2013-03-26,20.107,20.253,19.767,20.227,52894,0
2013-03-27,19.987,20.312,19.987,20.283,42321,0
2013-03-28,20.387,20.424,20.051,20.283,103173,0
2013-04-01,20.172,20.236,19.873,19.987,115296,0
2013-04-02,20.135,20.303,19.569,19.783,84535,0
2013-04-03,19.855,19.855,19.401,19.579,83266,0
2013-04-04,19.511,19.679,19.289,19.606,152960,0
2013-04-05,19.212,19.745,19.056,19.589,54497,0
2013-04-08,19.661,19.661,19.313,19.521,59353,0
2013-04-09,19.669,19.827,19.41,19.559,49018,0
2013-04-10,19.687,20.488,19.651,20.431,96043,0
2013-04-11,20.554,20.88,20.19,20.263,50550,0
2013-04-12,20.172,20.738,19.633,19.8,34467,0
2013-04-15,19.642,19.791,18.694,18.917,89957,0
2013-04-16,19.569,19.579,18.788,19.065,63724,0
2013-04-17,18.917,19.827,18.528,18.676,53734,0
2013-04-18,18.739,19.419,18.739,19.092,57002,0
2013-04-19,19.141,19.448,18.734,19.003,44155,0
2013-04-22,18.872,19.132,18.405,19.02,44997,0
2013-04-23,19.231,19.923,19.231,19.679,46183,0
2013-04-24,19.706,20.145,19.706,20.08,19683,0
2013-04-25,20.154,20.449,19.868,19.913,33591,0
2013-04-26,19.765,19.873,19.26,19.484,74959,0
2013-04-29,19.539,19.539,19.112,19.429,37983,0
2013-04-30,19.476,19.597,19.102,19.41,35120,0
2013-05-01,19.382,19.392,18.509,18.779,97142,0
2013-05-02,18.211,18.211,16.735,17.532,307965,0
2013-05-03,17.711,18.813,17.476,17.494,122850,0
2013-05-06,17.431,17.754,17.095,17.33,128373,0
2013-05-07,17.37,17.551,17.286,17.365,120817,0
2013-05-08,17.375,17.622,17.252,17.494,79093,0
2013-05-09,17.402,17.606,17.242,17.29,86271,0
2013-05-10,17.365,17.568,16.956,16.983,180680,0
2013-05-13,16.885,17.14,16.379,16.418,192493,0
2013-05-14,16.472,16.983,16.418,16.768,121170,0
2013-05-15,16.724,16.875,16.548,16.734,163712,0
2013-05-16,16.734,16.758,16.399,16.446,70625,0
2013-05-17,16.566,16.566,16.314,16.341,90949,0
2013-05-20,16.323,16.593,16.182,16.529,124253,0
2013-05-21,16.584,16.776,16.566,16.677,67242,0
2013-05-22,16.648,17.254,16.398,16.638,113499,0
2013-05-23,16.471,16.795,16.34,16.696,87228,0
2013-05-24,16.629,16.776,16.369,16.453,71849,0
2013-05-28,16.677,17.153,16.619,16.894,115564,0
2013-05-29,16.816,16.993,16.638,16.758,169248,0
2013-05-30,16.776,17.012,16.657,16.984,85846,0
2013-05-31,16.902,17.145,16.703,16.92,83060,0
2013-06-03,17.003,17.208,16.35,16.816,130660,0
2013-06-04,16.885,16.966,16.303,16.529,98835,0
2013-06-05,16.529,16.529,16.164,16.369,50945,0
2013-06-06,16.35,16.776,16.18,16.445,100449,0
2013-06-07,16.609,16.776,16.34,16.34,50974,0
2013-06-10,16.471,16.667,16.303,16.648,51298,0
2013-06-11,16.471,16.51,16.127,16.172,89448,0
2013-06-12,16.312,16.312,15.922,16.109,45188,0
2013-06-13,16.146,16.378,16.032,16.239,75521,0
2013-06-14,16.18,16.312,15.818,15.904,92810,0
2013-06-17,16.109,16.119,15.708,15.808,90742,0
2013-06-18,15.866,16.2,15.818,16.137,107205,0
2013-06-19,16.09,16.575,16.09,16.21,98562,0
2013-06-20,16.08,16.137,15.838,15.978,79079,0
2013-06-21,16.051,16.18,15.856,15.894,124655,0
2013-06-24,15.699,16.014,15.604,15.798,137573,0
2013-06-25,16.032,16.032,15.576,15.818,135187,0
2013-06-26,16.032,16.164,15.828,16.09,66647,0
2013-06-27,16.164,16.547,15.828,15.932,159414,0
2013-06-28,15.884,16.014,15.708,15.846,257497,0
2013-07-01,15.932,16.07,15.828,15.995,68459,0
2013-07-02,15.913,16.09,15.762,15.866,86344,0
2013-07-03,15.818,15.968,15.818,15.856,47482,0
2013-07-05,16.08,16.239,15.762,15.941,154758,0
2013-07-08,16.041,16.041,15.66,15.744,136073,0
2013-07-09,15.808,16.266,15.722,16.19,124063,0
2013-07-10,16.137,16.36,16.051,16.1,100131,0
2013-07-11,16.285,16.285,15.959,16.137,72877,0
2013-07-12,16.127,16.259,15.922,16.09,71687,0
2013-07-15,16.09,16.28,15.904,15.913,89357,0
2013-07-16,15.904,15.922,15.503,15.595,139950,0
2013-07-17,15.699,15.699,15.418,15.418,132839,0
2013-07-18,15.483,15.69,15.438,15.69,78773,0
2013-07-19,15.67,15.727,15.503,15.699,68720,0
2013-07-22,15.66,15.904,15.528,15.528,56616,0
2013-07-23,15.622,16.137,15.446,15.959,60426,0
2013-07-24,16.109,16.247,15.951,15.959,105126,0
2013-07-25,16.07,17.003,16.041,16.538,255270,0
2013-07-26,16.445,16.805,16.445,16.715,137050,0
2013-07-29,16.715,16.816,16.395,16.417,130910,0
2013-07-30,16.471,16.786,16.461,16.786,112629,0
2013-07-31,16.786,17.022,16.768,16.984,115541,0
2013-08-01,17.153,17.254,16.939,17.153,125169,0
2013-08-02,17.077,17.171,16.667,16.885,118583,0
2013-08-05,16.796,19.064,16.796,18.458,705783,0
2013-08-06,18.673,19.008,18.383,18.553,473190,0
2013-08-07,18.644,18.644,18.151,18.272,257033,0
2013-08-08,18.401,18.553,17.833,18.048,170345,0
2013-08-09,17.833,17.966,17.433,17.534,142829,0
2013-08-12,17.487,18.327,17.263,18.113,136988,0
2013-08-13,18.161,18.43,17.675,17.705,143718,0
2013-08-14,17.685,17.724,17.451,17.479,87433,0
2013-08-15,17.217,17.234,16.993,17.095,84799,0
2013-08-16,17.022,17.105,16.34,16.768,213195,0
2013-08-19,16.744,16.939,16.557,16.705,108033,0
2013-08-20,16.638,17.172,16.266,17.172,126407,0
2013-08-21,17.135,17.217,16.757,16.965,68544,0
2013-08-22,17.003,17.527,17.003,17.508,53999,0
2013-08-23,17.508,17.578,17.189,17.273,58511,0
2013-08-26,17.273,17.313,16.893,17.115,65771,0
2013-08-27,17.003,17.471,16.767,16.947,122815,0
2013-08-28,16.902,17.293,16.767,17.067,85558,0
2013-08-29,17.049,17.452,17.049,17.254,53190,0
2013-08-30,17.283,17.434,16.795,16.825,68972,0
2013-09-03,17.115,17.115,16.405,16.665,58380,0
2013-09-04,16.757,17.293,16.757,17.012,158340,0
2013-09-05,17.012,17.254,16.993,17.057,58075,0
2013-09-06,17.105,17.263,16.694,16.884,79695,0
2013-09-09,16.893,17.189,16.893,17.172,56962,0
2013-09-10,17.199,17.415,17.041,17.405,109723,0
2013-09-11,17.359,17.59,17.273,17.517,51700,0
2013-09-12,17.546,17.797,17.405,17.488,88587,0
2013-09-13,17.527,17.929,17.527,17.864,110860,0
2013-09-16,18.051,18.144,17.768,18.06,112797,0
2013-09-17,18.63,19.538,18.313,19.446,268068,0
2013-09-18,19.716,20.192,19.588,20.09,250089,0
2013-09-19,19.904,20.336,19.904,20.034,217721,0
2013-09-20,20.024,20.138,19.578,19.725,182370,0
2013-09-23,19.66,19.66,19.157,19.528,156693,0
2013-09-24,19.509,19.951,19.248,19.847,105904,0
2013-09-25,19.811,19.96,19.325,19.491,103872,0
2013-09-26,19.482,19.784,19.482,19.745,80806,0
2013-09-27,19.588,19.801,19.333,19.745,46701,0
2013-09-30,19.295,19.491,19.285,19.352,121079,0
2013-10-01,19.333,19.989,19.333,19.989,177077,0
2013-10-02,19.894,20.118,19.706,19.755,93615,0
2013-10-03,19.66,19.716,19.024,19.38,57493,0
2013-10-04,19.266,19.408,18.752,19.201,113918,0
2013-10-07,18.94,19.509,18.772,19.455,91901,0
2013-10-08,19.509,19.509,19.062,19.176,69139,0
2013-10-09,19.305,19.588,19.042,19.248,70744,0
2013-10-10,19.558,20.034,19.37,19.651,57066,0
2013-10-11,19.66,20.118,19.66,20.044,87630,0
2013-10-14,19.884,20.297,19.847,20.297,64121,0
2013-10-15,20.307,20.588,19.96,20.428,158589,0
2013-10-16,20.618,20.618,20.239,20.512,82606,0
2013-10-17,20.454,20.823,20.202,20.823,113542,0
2013-10-18,21.007,21.054,20.55,20.667,53433,0
2013-10-21,20.627,20.858,20.336,20.831,186159,0
2013-10-22,20.979,21.242,20.634,21.103,124391,0
2013-10-23,21.045,21.147,20.736,20.988,60060,0
2013-10-24,21.054,21.85,21.017,21.822,116161,0
2013-10-25,21.906,21.906,21.474,21.68,75875,0
2013-10-28,21.627,21.822,21.43,21.512,102272,0
2013-10-29,21.617,21.84,21.363,21.591,179213,0
2013-10-30,21.663,21.944,21.345,21.672,151000,0
2013-10-31,21.944,21.944,20.651,20.813,248108,0
2013-11-01,20.942,21.383,20.785,20.896,140207,0
2013-11-04,21.054,22.186,20.878,22.075,139673,0
2013-11-05,21.915,22.317,21.765,22.215,83781,0
2013-11-06,22.366,22.421,21.896,22.234,86326,0
2013-11-07,22.383,22.646,22.206,22.279,113064,0
2013-11-08,22.337,23.16,22.337,22.794,105544,0
2013-11-11,22.72,23.188,22.636,23.086,60273,0
2013-11-12,23.067,23.208,22.833,23.029,65294,0
2013-11-13,22.945,23.365,22.89,23.365,96285,0
2013-11-14,23.355,23.414,23.15,23.375,56635,0
2013-11-15,23.394,23.478,23.218,23.338,72718,0
2013-11-18,23.375,23.375,22.616,22.814,71708,0
2013-11-19,22.908,22.908,21.532,21.765,147685,0
2013-11-20,21.859,22.339,21.581,21.69,63527,0
2013-11-21,21.635,21.757,21.541,21.729,64482,0
2013-11-22,21.719,21.859,21.455,21.606,72374,0
2013-11-25,21.532,21.84,21.502,21.69,55556,0
2013-11-26,21.671,21.83,21.409,21.571,71734,0
2013-11-27,21.581,21.729,21.451,21.69,63979,0
2013-11-29,21.785,21.981,21.709,21.84,22565,0
2013-12-02,21.868,21.939,21.391,21.626,54546,0
2013-12-03,21.551,21.652,21.306,21.446,46686,0
2013-12-04,21.446,21.662,21.438,21.464,57238,0
2013-12-05,21.409,21.532,21.203,21.334,38054,0
2013-12-06,21.581,21.84,21.473,21.69,40349,0
2013-12-09,22.28,23.389,22.04,22.921,149118,0
2013-12-10,23.023,23.903,23.023,23.36,193808,0
2013-12-11,23.456,23.603,22.864,22.994,108565,0
2013-12-12,23.08,23.163,22.573,22.845,186317,0
2013-12-13,22.921,23.134,22.535,22.826,73440,0
2013-12-16,22.939,23.249,22.893,23.099,72693,0
2013-12-17,23.09,23.268,23.052,23.212,61824,0
2013-12-18,23.258,23.653,22.976,23.633,88894,0
2013-12-19,23.653,23.653,23.322,23.538,31085,0
2013-12-20,23.633,23.98,23.538,23.84,127281,0
2013-12-23,23.894,23.98,23.753,23.94,73440,0
2013-12-24,23.894,24.019,23.7,23.93,50023,0
2013-12-26,24.019,24.946,23.98,24.562,146668,0
2013-12-27,24.656,25.414,24.449,25.069,150931,0
2013-12-30,25.096,25.404,24.955,25.04,79621,0
2013-12-31,25.05,25.171,24.825,24.974,52868,0
2014-01-02,24.853,24.941,24.214,24.282,88421,0
2014-01-03,24.41,24.767,23.93,24.666,61640,0
2014-01-06,24.767,24.889,24.253,24.262,51062,0
2014-01-07,24.31,25.311,24.111,24.326,105843,0
2014-01-08,24.4,24.693,23.313,23.613,83993,0
2014-01-09,23.613,24.075,23.375,23.753,70013,0
2014-01-10,23.793,23.894,23.313,23.726,69033,0
2014-01-13,23.633,24.282,23.153,23.593,105311,0
2014-01-14,23.763,23.99,23.422,23.96,110071,0
2014-01-15,24.047,24.243,23.691,23.85,82077,0
2014-01-16,23.869,23.97,23.144,23.623,126095,0
2014-01-17,23.663,24.194,23.474,23.716,98700,0
2014-01-21,23.98,24.019,23.36,23.922,116654,0
2014-01-22,24.019,24.084,23.456,23.593,78237,0
2014-01-23,23.593,23.811,23.342,23.709,127480,0
2014-01-24,23.268,23.511,22.131,22.75,157432,0
2014-01-27,22.432,22.826,22.114,22.197,91668,0
2014-01-28,22.169,22.554,21.897,22.412,80261,0
2014-01-29,22.319,22.713,21.719,21.859,58600,0
2014-01-30,22.094,23.033,22,22.04,59050,0
2014-01-31,21.699,21.962,21.344,21.561,72588,0
2014-02-03,21.561,21.606,20.253,20.639,173162,0
2014-02-04,21.12,21.278,20.508,20.837,97337,0
2014-02-05,20.828,20.828,20.171,20.263,78711,0
2014-02-06,20.293,20.388,19.985,20.263,101349,0
2014-02-07,20.648,21.203,20.253,21.072,101431,0
2014-02-10,21.082,21.438,20.921,21.297,95733,0
2014-02-11,21.391,21.963,21.258,21.69,161933,0
2014-02-12,21.662,22.339,21.662,21.971,80052,0
2014-02-13,21.765,22.614,21.765,22.498,92472,0
2014-02-14,22.48,22.685,22.28,22.639,75396,0
2014-02-18,23.23,23.23,22.48,22.921,183549,0
2014-02-19,21.33,22.412,20.815,21.116,357564,0
2014-02-20,21.415,21.557,21.209,21.378,271259,0
2014-02-21,21.489,21.96,21.067,21.613,324785,0
2014-02-24,21.632,22.901,21.632,22.807,158192,0
2014-02-25,22.759,23.343,22.628,23.231,160773,0
2014-02-26,23.231,24.05,23.231,23.842,169182,0
2014-02-27,23.861,24.002,23.71,23.765,87293,0
2014-02-28,23.785,24.291,23.775,24.04,72008,0
2014-03-03,23.879,24.424,23.879,24.207,111031,0
2014-03-04,24.537,24.782,24.357,24.57,150365,0
2014-03-05,24.537,24.762,24.282,24.518,63758,0
2014-03-06,23.745,24.884,23.745,24.875,45527,0
2014-03-07,24.912,25.046,24.404,24.801,58708,0
2014-03-10,24.782,24.989,24.468,24.753,68372,0
2014-03-11,23.906,24.002,22.665,22.767,236285,0
2014-03-12,22.601,23.042,22.441,23.042,101297,0
2014-03-13,23.163,23.173,22.252,22.393,88427,0
2014-03-14,22.374,22.591,22.048,22.383,67549,0
2014-03-17,22.327,23.09,22.327,22.497,81875,0
2014-03-18,22.544,22.868,22.27,22.628,88028,0
2014-03-19,22.656,22.684,21.856,22.048,91716,0
2014-03-20,21.96,22.048,21.499,21.696,97053,0
2014-03-21,21.632,22.347,21.264,22.008,271388,0
2014-03-24,22.297,22.297,21.396,21.649,73878,0
2014-03-25,21.791,22.102,21.604,21.923,57038,0
2014-03-26,22.129,22.129,21.489,21.508,162787,0
2014-03-27,21.508,22.115,20.972,21.189,75896,0
2014-03-28,21.217,21.528,21.077,21.469,123585,0
2014-03-31,21.678,22.499,21.443,21.856,133847,0
2014-04-01,22.253,22.722,21.588,22.591,97524,0
2014-04-02,22.665,23.833,22.628,23.532,165844,0
2014-04-03,23.447,23.756,23.25,23.568,110248,0
2014-04-04,23.736,23.833,22.732,22.948,68551,0
2014-04-07,23.457,23.457,22.337,22.45,81204,0
2014-04-08,22.469,23.112,22.27,22.393,101293,0
2014-04-09,22.252,23.135,21.894,22.985,80906,0
2014-04-10,23.061,23.08,22.431,22.712,101086,0
2014-04-11,22.102,22.807,21.489,22.665,67849,0
2014-04-14,22.921,23.023,22.512,22.797,71976,0
2014-04-15,22.702,23.061,22.479,22.893,53574,0
2014-04-16,23.513,23.513,22.638,22.929,51494,0
2014-04-17,22.939,23.24,22.767,23.145,99008,0
2014-04-21,23.475,23.504,23.08,23.475,43611,0
2014-04-22,23.615,24.547,23.615,24.33,71814,0
2014-04-23,24.304,24.753,24.17,24.537,56400,0
2014-04-24,24.772,25.639,24.434,25.224,185620,0
2014-04-25,25.204,25.392,24.82,25.017,77894,0
2014-04-28,25.15,25.488,24.632,24.979,90164,0
2014-04-29,25.085,25.234,24.83,24.922,68431,0
2014-04-30,25.036,25.036,24.463,24.697,76417,0
2014-05-01,24.537,24.632,23.635,23.973,93504,0
2014-05-02,24.078,24.478,24.078,24.313,124309,0
2014-05-05,22.544,24.236,22.243,23.163,251498,0
2014-05-06,23.099,23.213,21.687,21.726,262227,0
2014-05-07,21.819,22.357,21.687,22.223,146445,0
2014-05-08,22.243,22.572,21.988,22.337,111684,0
2014-05-09,22.317,23.785,22.233,23.693,103644,0
2014-05-12,23.924,24.623,23.755,24.236,126138,0
2014-05-13,24.276,24.547,23.755,24.217,112100,0
2014-05-14,24.188,24.436,23.595,23.87,162860,0
2014-05-15,23.702,23.897,23.107,23.576,106940,0
2014-05-16,23.595,23.755,22.976,23.568,108213,0
2014-05-19,23.54,24.424,23.54,24.16,82324,0
2014-05-20,23.87,24.05,23.419,23.513,117971,0
2014-05-21,23.605,24.053,23.172,23.504,92314,0
2014-05-22,23.484,23.944,23.144,23.719,119770,0
2014-05-23,23.649,24.669,23.649,24.596,86148,0
2014-05-27,24.794,25.32,24.718,25.031,61620,0
2014-05-28,25.031,25.208,24.785,24.906,55669,0
2014-05-29,25.069,25.304,24.436,24.625,55061,0
2014-05-30,24.664,24.814,24.106,24.238,55784,0
2014-06-02,23.974,24.288,23.693,23.834,87236,0
2014-06-03,23.615,25.05,23.153,23.258,110331,0
2014-06-04,23.23,23.427,22.871,23.032,67123,0
2014-06-05,23.202,23.711,22.805,23.625,151060,0
2014-06-06,23.73,24.387,23.73,24.087,71838,0
2014-06-09,24.19,25.19,23.814,24.785,79305,0
2014-06-10,24.851,24.851,24.503,24.692,39990,0
2014-06-11,24.644,24.775,24.332,24.692,55939,0
2014-06-12,24.755,24.755,24.079,24.332,64659,0
2014-06-13,24.485,24.616,23.711,23.824,39417,0
2014-06-16,23.889,23.964,22.682,23.907,47471,0
2014-06-17,23.917,24.134,23.635,23.711,45966,0
2014-06-18,23.805,23.934,23.089,23.88,83624,0
2014-06-19,24.134,24.209,23.809,23.917,30499,0
2014-06-20,24.051,24.162,23.862,23.964,73341,0
2014-06-23,24.023,24.282,23.536,23.964,33231,0
2014-06-24,24.013,24.35,23.494,23.595,42342,0
2014-06-25,23.586,23.796,23.333,23.522,71595,0
2014-06-26,23.457,23.751,23.182,23.568,120187,0
2014-06-27,23.586,23.805,23.4,23.675,132635,0
2014-06-30,23.437,23.776,23.427,23.605,47580,0
2014-07-01,23.805,24.172,23.381,23.504,99800,0
2014-07-02,23.625,24.087,23.568,24.003,215857,0
2014-07-03,24.162,24.755,23.974,24.664,61575,0
2014-07-07,24.569,24.569,23.898,24.013,50738,0
2014-07-08,23.994,24.079,23.457,23.843,85836,0
2014-07-09,23.88,23.934,23.385,23.54,122071,0
2014-07-10,23.06,23.249,22.608,22.646,70630,0
2014-07-11,22.57,22.766,22.4,22.476,39455,0
2014-07-14,22.616,22.966,22.579,22.599,31881,0
2014-07-15,22.579,22.735,21.871,21.919,53605,0
2014-07-16,21.948,22.363,21.843,22.079,69031,0
2014-07-17,21.938,22.088,21.401,21.42,53834,0
2014-07-18,21.373,21.768,21.306,21.533,94162,0
2014-07-21,21.447,21.494,20.976,21.137,46020,0
2014-07-22,21.258,21.484,21.033,21.231,44919,0
2014-07-23,21.287,21.663,21.033,21.494,53562,0
2014-07-24,21.654,21.692,21.41,21.682,40268,0
2014-07-25,21.523,21.572,21.023,21.081,41584,0
2014-07-28,21.051,21.324,20.645,21.119,49249,0
2014-07-29,21.128,21.306,20.72,20.74,27704,0
2014-07-30,20.976,21.297,20.631,20.891,38181,0
2014-07-31,20.691,20.928,20.268,20.346,55909,0
2014-08-01,20.308,20.592,19.817,20.523,66485,0
2014-08-04,20.533,20.919,19.94,20.79,60283,0
2014-08-05,20.655,20.873,20.301,20.681,44830,0
2014-08-06,20.582,21.663,20.24,21.645,157973,0
2014-08-07,22.258,24.011,22.258,23.796,233811,0
2014-08-08,23.824,26.157,23.776,25.624,331580,0
2014-08-11,25.766,26.207,25.475,25.558,107819,0
2014-08-12,25.558,25.643,25.069,25.531,79549,0
2014-08-13,25.596,25.841,25.134,25.503,67679,0
2014-08-14,25.586,25.652,25.181,25.396,38324,0
2014-08-15,25.624,25.624,24.945,25.322,61759,0
2014-08-18,25.69,25.916,25.512,25.878,67884,0
2014-08-19,26.021,26.086,25.766,25.831,103235,0
2014-08-20,25.812,25.935,25.483,25.709,60002,0
2014-08-21,25.717,25.925,25.367,25.746,61745,0
2014-08-22,25.699,25.906,25.321,25.746,42205,0
2014-08-25,26.038,27.185,25.808,27.04,110144,0
2014-08-26,27.021,28.58,27.021,28.363,247862,0
2014-08-27,28.515,28.796,27.939,28.316,171788,0
2014-08-28,28.11,28.686,27.787,28.447,86265,0
2014-08-29,28.496,28.59,27.727,28.146,68353,0
2014-09-02,28.346,28.987,28.175,28.95,181585,0
2014-09-03,29.28,29.388,28.496,28.742,112501,0
2014-09-04,28.874,29.517,28.507,29.479,266864,0
2014-09-05,29.658,31.288,29.334,31.169,331321,0
2014-09-08,31.349,33.464,31.285,33.117,466815,0
2014-09-09,33.731,33.731,32.18,32.72,292689,0
2014-09-10,32.671,33.048,32.019,32.73,180762,0
2014-09-11,32.849,33.778,32.171,33.693,183934,0
2014-09-12,33.683,33.805,32.739,33.362,141867,0
2014-09-15,33.769,33.769,32.115,32.823,131210,0
2014-09-16,32.616,33.153,32.417,33.068,136831,0
2014-09-17,32.956,33.643,32.757,33.523,120596,0
2014-09-18,33.608,33.976,33.231,33.588,152699,0
2014-09-19,33.909,35.41,33.909,34.504,391222,0
2014-09-22,34.563,34.752,33.778,34.176,191372,0
2014-09-23,34.089,34.637,33.673,33.862,198553,0
2014-09-24,33.815,34.438,33.41,33.957,118935,0
2014-09-25,33.918,33.918,32.225,33.068,131903,0
2014-09-26,33.277,33.445,33.122,33.267,91852,0
2014-09-29,32.908,33.435,32.701,33.068,73203,0
2014-09-30,33.117,33.362,31.423,31.462,208582,0
2014-10-01,31.349,31.349,29.979,30.14,199429,0
2014-10-02,30.017,30.839,29.365,30.652,138728,0
2014-10-03,30.68,31.152,30.196,30.243,75593,0
2014-10-06,31.329,31.981,30.49,30.545,215537,0
2014-10-07,30.47,30.671,29.625,29.866,224870,0
2014-10-08,29.808,30.689,28.845,30.47,158001,0
2014-10-09,30.358,30.485,29.382,29.421,155915,0
2014-10-10,29.29,30.065,28.752,28.806,149694,0
2014-10-13,28.686,29.517,28.137,28.165,180274,0
2014-10-14,28.25,28.676,27.635,28.08,172953,0
2014-10-15,27.532,29.158,27.021,28.276,285079,0
2014-10-16,27.617,30.339,27.117,30.075,158226,0
2014-10-17,30.517,30.777,30.046,30.169,232215,0
2014-10-20,29.969,30.169,28.032,28.11,145241,0
2014-10-21,28.259,29.939,28.259,28.835,133285,0
2014-10-22,28.628,29.035,28.08,28.268,159257,0
2014-10-23,28.676,31.113,28.676,30.377,200080,0
2014-10-24,30.262,30.753,29.819,30.623,116082,0
2014-10-27,30.574,30.605,30.019,30.262,64894,0
2014-10-28,30.887,32.767,30.526,32.314,169486,0
2014-10-29,32.01,32.314,30.897,32.059,121592,0
2014-10-30,31.746,32.162,31.405,31.915,133146,0
2014-10-31,32.567,32.767,29.799,31.152,272389,0
2014-11-03,31.329,32.304,30.981,31.5,181925,0
2014-11-04,31.285,31.453,30.234,31.304,125004,0
2014-11-05,31.822,31.822,30.952,31.188,79793,0
2014-11-06,31.188,31.832,31.169,31.661,89344,0
2014-11-07,31.538,31.85,31.216,31.519,69174,0
2014-11-10,31.642,33.058,31.567,32.928,188282,0
2014-11-11,32.879,32.879,32.124,32.2,91275,0
2014-11-12,31.953,32.53,31.953,32.369,106942,0
2014-11-13,32.369,33.117,31.746,31.841,131114,0
2014-11-14,31.775,32.284,31.378,31.944,95817,0
2014-11-17,31.906,31.906,30.887,30.932,71676,0
2014-11-18,30.743,31.255,30.433,30.545,99568,0
2014-11-19,30.413,30.522,29.165,29.713,138921,0
2014-11-20,29.459,30.451,28.974,30.251,187094,0
2014-11-21,30.734,31,29.751,30.025,83846,0
2014-11-24,30.074,30.092,29.004,29.193,156070,0
2014-11-25,29.193,29.987,29.174,29.779,71126,0
2014-11-26,29.733,29.76,29.325,29.588,87581,0
2014-11-28,29.608,29.618,27.11,27.385,130339,0
2014-12-01,26.986,27.062,24.83,25.076,331148,0
2014-12-02,25.066,25.916,24.903,25.794,182481,0
2014-12-03,25.728,26.751,25.585,26.391,148585,0
2014-12-04,26.391,26.439,25.879,26.078,88696,0
2014-12-05,26.039,26.571,25.435,25.511,83791,0
2014-12-08,25.454,25.483,24.137,24.165,140206,0
2014-12-09,23.666,25.047,22.803,25.018,134612,0
2014-12-10,24.84,24.84,23.212,23.323,97491,0
2014-12-11,23.323,23.778,22.756,22.832,127556,0
2014-12-12,22.718,24.137,22.028,23.937,153811,0
2014-12-15,24.026,24.71,23.836,24.127,171739,0
2014-12-16,23.947,24.611,23.419,23.466,129458,0
2014-12-17,23.457,24.582,23.182,24.526,106510,0
2014-12-18,24.961,25.009,24.282,24.591,97518,0
2014-12-19,24.591,24.99,24.498,24.545,140192,0
2014-12-22,24.621,24.801,24.09,24.621,117360,0
2014-12-23,24.772,25.926,24.46,25.604,107155,0
2014-12-24,25.69,26.76,25.502,26.675,73222,0
2014-12-26,26.787,27.337,26.503,27.101,107410,0
2014-12-29,27.222,27.413,26.154,26.287,112177,0
2014-12-30,26.145,26.391,25.502,25.879,89917,0
2014-12-31,25.946,25.946,24.743,24.903,222185,0
2015-01-02,25.018,25.492,24.291,25.321,82066,0
2015-01-05,25.435,25.757,24.743,24.858,131779,0
2015-01-06,24.885,24.97,23.284,24.431,163621,0
2015-01-07,25.047,25.936,24.564,25.699,226150,0
2015-01-08,26.03,27.005,25.614,26.932,200399,0
2015-01-09,26.806,27.242,25.454,25.502,247366,0
2015-01-12,25.304,25.415,23.891,24.156,159524,0
2015-01-13,24.272,24.601,22.737,23.01,195673,0
2015-01-14,22.945,23.129,22.113,22.453,163409,0
2015-01-15,22.737,22.773,21.393,21.457,298737,0
2015-01-16,21.441,22.018,21.269,21.923,215676,0
2015-01-20,21.96,22.048,21.346,21.754,179646,0
2015-01-21,21.647,22.236,21.647,21.97,77280,0
2015-01-22,22.208,23.56,21.866,23.162,126279,0
2015-01-23,22.945,23.569,22.653,23.323,112652,0
2015-01-26,23.284,23.967,22.851,23.55,63096,0
2015-01-27,23.192,23.901,22.955,23.712,80151,0
2015-01-28,23.798,23.807,22.638,22.832,103981,0
2015-01-29,22.773,22.945,22.236,22.907,71178,0
2015-01-30,22.689,22.726,21.714,22.092,136445,0
2015-02-02,22.236,22.86,22.198,22.86,70601,0
2015-02-03,22.746,24.137,22.746,24.054,80294,0
2015-02-04,23.704,24.006,22.897,23.323,90927,0
2015-02-05,23.466,24.536,23.351,24.45,73641,0
2015-02-06,24.384,25.497,24.213,25.294,125742,0
2015-02-09,25.502,26.41,24.875,25.425,111686,0
2015-02-10,25.604,25.624,24.611,24.849,114363,0
2015-02-11,24.669,25.004,24.44,24.762,83202,0
2015-02-12,25.057,25.511,24.955,25.304,135016,0
2015-02-13,25.575,26.41,25.511,25.975,91033,0
2015-02-17,26.058,27.341,25.994,27.217,135043,0
2015-02-18,26.211,29.441,25.786,29.231,313871,0
2015-02-19,29.419,29.419,28.29,28.813,142393,0
2015-02-20,28.721,29.069,27.864,28.947,165896,0
2015-02-23,28.928,29.659,27.834,29.137,162426,0
2015-02-24,29.204,29.716,29.078,29.392,118429,0
2015-02-25,29.269,29.537,28.377,28.881,186620,0
2015-02-26,28.937,30.22,28.762,29.451,102018,0
2015-02-27,29.498,30.324,29.308,29.726,109092,0
2015-03-02,29.601,30.457,29.544,30.182,139413,0
2015-03-03,30.2,30.256,29.26,29.631,93399,0
2015-03-04,29.441,29.441,27.834,28.367,111615,0
2015-03-05,28.082,28.32,26.383,27.475,223651,0
2015-03-06,27.333,27.493,26.867,27.046,80867,0
2015-03-09,27.046,27.59,26.906,27.341,70442,0
2015-03-10,26.887,27.503,26.495,27.226,159211,0
2015-03-11,27.41,27.978,27.274,27.913,134358,0
2015-03-12,28.452,28.681,28.197,28.594,238182,0
2015-03-13,28.721,29.097,28.073,28.928,90029,0
2015-03-16,28.701,30.324,28.623,29.962,159524,0
2015-03-17,29.849,30.095,29.554,29.773,68549,0
2015-03-18,29.544,29.688,28.748,28.823,96872,0
2015-03-19,28.729,28.909,27.55,28.29,92136,0
2015-03-20,28.472,28.793,28.207,28.623,133726,0
2015-03-23,28.539,28.965,28.32,28.434,104140,0
2015-03-24,28.34,28.729,28.073,28.681,112775,0
2015-03-25,28.691,28.928,27.56,28.112,144468,0
2015-03-26,27.921,28.549,27.635,27.931,145941,0
2015-03-27,27.806,28.063,27.056,27.55,149312,0
2015-03-30,27.58,28.861,27.4,28.405,140570,0
2015-03-31,28.112,30.068,28.112,29.849,152628,0
2015-04-01,29.318,30.105,29.034,29.26,71919,0
2015-04-02,29.194,29.365,28.53,28.549,65074,0
2015-04-06,28.263,29.355,28.102,29.117,124459,0
2015-04-07,29.382,30.324,29.382,30,193923,0
2015-04-08,29.991,30.237,29.308,29.337,80130,0
2015-04-09,29.289,29.421,28.51,29.137,72137,0
2015-04-10,29.185,29.279,28.729,28.793,76129,0
2015-04-13,29.059,29.327,28.5,28.823,64652,0
2015-04-14,28.594,28.974,28.3,28.481,86343,0
2015-04-15,28.691,29.944,28.243,29.221,156798,0
2015-04-16,29.824,29.824,28.11,28.51,175744,0
2015-04-17,28.063,28.623,27.788,27.969,118564,0
2015-04-20,27.978,29.298,27.978,28.803,151930,0
2015-04-21,28.861,28.947,27.683,27.996,151540,0
2015-04-22,28.197,28.642,27.664,27.806,147606,0
2015-04-23,27.58,28.31,27.56,27.988,106034,0
2015-04-24,28.092,28.102,26.412,26.971,250376,0
2015-04-27,26.629,27.541,25.888,26.25,255451,0
2015-04-28,26.098,26.373,24.909,25.357,195132,0
2015-04-29,25.148,25.462,24.349,25.263,107720,0
2015-04-30,25.157,25.423,24.465,24.778,165105,0
2015-05-01,24.929,26.412,24.485,26.049,247976,0
2015-05-04,26.068,26.953,26.068,26.602,210173,0
2015-05-05,23.922,24.778,23.506,23.97,1286522,0
2015-05-06,23.922,24.019,22.517,22.727,530596,0
2015-05-07,22.831,23.372,21.778,22.802,573248,0
2015-05-08,23.05,23.212,22.024,23.04,273036,0
2015-05-11,23.05,23.93,23.05,23.343,216702,0
2015-05-12,23.658,23.658,22.707,23.182,213561,0
2015-05-13,23.382,23.477,22.792,23.212,151312,0
2015-05-14,23.372,23.525,22.792,23.115,226389,0
2015-05-15,23.001,23.285,22.802,23.133,135319,0
2015-05-18,23.152,23.867,22.802,23.668,151323,0
2015-05-19,23.603,23.673,22.694,23.038,154676,0
2015-05-20,23.19,23.19,22.57,23.076,131356,0
2015-05-21,23.038,23.381,22.475,22.494,122962,0
2015-05-22,22.475,22.523,21.571,21.893,144995,0
2015-05-26,21.855,21.922,20.848,21.627,171537,0
2015-05-27,21.607,22.417,21.463,22.292,162728,0
2015-05-28,22.275,22.275,21.341,21.341,129338,0
2015-05-29,21.407,21.591,20.988,21.37,179723,0
2015-06-01,21.463,21.561,20.892,20.979,168940,0
2015-06-02,20.911,22.048,20.902,21.988,159447,0
2015-06-03,22.057,22.228,21.673,22.13,231973,0
2015-06-04,22.028,22.666,21.761,22.15,152236,0
2015-06-05,22.15,22.484,21.855,22.113,100196,0
2015-06-08,22.065,22.065,21.264,21.437,83829,0
2015-06-09,21.254,21.398,20.853,20.988,90666,0
2015-06-10,21.103,21.883,20.853,21.38,112934,0
2015-06-11,21.36,21.463,20.941,21.094,78557,0
2015-06-12,20.998,21.158,20.681,20.959,102188,0
2015-06-15,20.853,21.036,20.52,20.941,66623,0
2015-06-16,21.398,23.113,21.208,22.742,525004,0
2015-06-17,22.942,23.058,21.532,22.283,200077,0
2015-06-18,22.275,22.504,21.826,21.951,104287,0
2015-06-19,21.988,22.589,21.865,22.257,162728,0
2015-06-22,22.302,22.514,21.492,21.998,149191,0
2015-06-23,21.79,22.342,21.79,22.257,99731,0
2015-06-24,22.189,22.332,21.522,21.752,101139,0
2015-06-25,21.742,21.742,21.017,21.274,103973,0
2015-06-26,21.237,21.445,20.589,20.7,289046,0
2015-06-29,20.691,20.835,19.892,19.922,123486,0
2015-06-30,19.931,20.326,19.872,19.902,138621,0
2015-07-01,19.931,20.063,19.435,19.807,219067,0
2015-07-02,19.987,20.482,19.788,20.178,151078,0
2015-07-06,20.063,20.54,19.672,19.769,94739,0
2015-07-07,19.862,19.862,18.863,19.769,96106,0
2015-07-08,19.578,19.788,19.197,19.406,132091,0
2015-07-09,19.608,20.178,19.223,19.94,112577,0
2015-07-10,20.188,20.492,19.872,20.024,71869,0
2015-07-13,20.053,20.472,19.912,20.243,51409,0
2015-07-14,20.101,20.78,19.987,20.16,134875,0
2015-07-15,20.16,20.16,18.978,19.5,215082,0
2015-07-16,20.131,20.589,19.7,20.024,208155,0
2015-07-17,20.016,20.217,19.769,19.931,95055,0
2015-07-20,19.862,20.141,18.491,18.557,292508,0
2015-07-21,18.539,19.214,18.462,18.939,139331,0
2015-07-22,18.853,19.1,18.232,18.301,85822,0
2015-07-23,18.301,18.394,17.357,17.557,304993,0
2015-07-24,17.681,17.948,17.27,17.33,183078,0
2015-07-27,17.204,17.576,17.129,17.519,145939,0
2015-07-28,17.538,17.765,16.974,17.566,206057,0
2015-07-29,17.51,18.453,17.51,18.358,96944,0
2015-07-30,18.242,18.394,17.853,18.062,118556,0
2015-07-31,18.034,18.787,17.948,18.358,148876,0
2015-08-03,18.31,18.348,17.48,17.604,82545,0
2015-08-04,17.642,18.386,17.403,17.711,142268,0
2015-08-05,17.632,18.491,17.194,17.3,207106,0
2015-08-06,19.397,20.379,18.585,19.997,605719,0
2015-08-07,20.016,20.426,19.062,20.091,424494,0
2015-08-10,20.272,21.97,20.272,21.311,326712,0
2015-08-11,20.998,22.084,20.415,21.654,369217,0
2015-08-12,21.645,22.446,21.283,21.865,306252,0
2015-08-13,21.702,22.342,21.007,21.064,204904,0
2015-08-14,21.113,21.798,20.969,21.472,156011,0
2015-08-17,21.417,21.437,20.619,21.007,118032,0
2015-08-18,21.017,21.504,19.964,20.862,140955,0
2015-08-19,20.661,20.941,19.658,20.49,109607,0
2015-08-20,20.376,22.968,19.476,19.504,127580,0
2015-08-21,19.026,20.911,19.026,19.974,221935,0
2015-08-24,18.959,19.649,18.088,18.614,196794,0
2015-08-25,19.026,19.142,18.001,18.078,180975,0
2015-08-26,18.432,19.007,18.328,18.663,212739,0
2015-08-27,18.854,19.122,18.403,19.073,154644,0
2015-08-28,18.901,19.926,18.901,19.839,120371,0
2015-08-31,19.936,20.892,19.562,20.627,217336,0
2015-09-01,19.944,21.474,19.62,19.793,111595,0
2015-09-02,20.04,20.204,19.428,19.964,150568,0
2015-09-03,19.907,19.907,19.016,19.245,118072,0
2015-09-04,18.891,19.513,18.748,19.324,122983,0
2015-09-08,19.724,19.774,19.314,19.38,118282,0
2015-09-09,19.513,19.829,18.911,19.245,143881,0
2015-09-10,19.235,19.793,19.054,19.352,135079,0
2015-09-11,19.235,19.513,18.815,19.476,77322,0
2015-09-14,19.342,19.342,18.845,19.19,127789,0
2015-09-15,19.215,19.428,18.998,19.172,100204,0
2015-09-16,19.255,20.194,19.255,19.867,166032,0
2015-09-17,19.82,20.097,19.447,19.504,93182,0
2015-09-18,19.172,19.172,18.442,18.538,147225,0
2015-09-21,18.683,19.304,18.519,19.026,129461,0
2015-09-22,18.778,18.815,18.059,18.519,152762,0
2015-09-23,18.604,18.728,17.638,17.907,171969,0
2015-09-24,17.81,18.117,17.351,17.771,175785,0
2015-09-25,17.869,17.965,17.073,17.15,172406,0
2015-09-28,17.006,17.006,16.261,16.261,184593,0
2015-09-29,16.374,17.188,16.261,16.47,175645,0
2015-09-30,16.604,16.784,16.27,16.424,95712,0
2015-10-01,16.604,16.604,15.657,16.212,212005,0
2015-10-02,16.049,16.27,15.725,16.202,102295,0
2015-10-05,16.308,17.638,16.308,17.571,113274,0
2015-10-06,17.533,18.318,17.304,18.05,155688,0
2015-10-07,18.289,19.035,17.707,18.509,163002,0
2015-10-08,18.471,19.984,18.203,19.774,267281,0
2015-10-09,19.849,20.127,19.035,19.812,107728,0
2015-10-12,18.557,19.974,18.557,19.582,181815,0
2015-10-13,19.562,20.156,19.064,19.275,151822,0
2015-10-14,19.207,19.437,18.528,18.787,170422,0
2015-10-15,18.882,18.911,17.859,18.882,182124,0
2015-10-16,18.864,18.882,18.001,18.491,250877,0
2015-10-19,18.26,19.132,18.136,19.016,163141,0
2015-10-20,18.989,19.63,18.624,18.94,111783,0
2015-10-21,19.073,19.073,17.982,18.068,170840,0
2015-10-22,18.26,18.481,17.734,18.068,199468,0
2015-10-23,18.221,18.604,18.098,18.528,217231,0
2015-10-26,18.528,18.891,17.898,18.614,128938,0
2015-10-27,18.452,18.452,16.433,16.702,192886,0
2015-10-28,16.854,17.514,16.672,16.958,296536,0
2015-10-29,16.894,17.79,16.558,16.884,208036,0
2015-10-30,17.016,17.658,16.804,17.398,311166,0
2015-11-02,17.514,19.112,17.344,18.835,368518,0
2015-11-03,19.62,20.817,19.092,20.299,967981,0
2015-11-04,20.299,21.045,20.107,20.979,482994,0
2015-11-05,21.054,21.169,20.376,20.643,323392,0
2015-11-06,20.643,21.859,20.424,21.725,364247,0
2015-11-09,22.012,22.213,20.68,21.811,330681,0
2015-11-10,21.638,22.022,20.852,21.859,368740,0
2015-11-11,21.859,22.06,21.342,21.859,251609,0
2015-11-12,21.573,21.764,21.094,21.372,308658,0
2015-11-13,21.265,22.233,20.988,22.108,202080,0
2015-11-16,21.983,22.338,21.755,22.002,236980,0
2015-11-17,21.935,22.397,21.225,21.983,186198,0
2015-11-18,22.185,22.954,21.186,22.588,163508,0
2015-11-19,22.512,23.184,22.224,23.145,144151,0
2015-11-20,23.253,23.972,23.098,23.521,302559,0
2015-11-23,23.377,23.586,22.723,22.934,267900,0
2015-11-24,22.867,23.473,22.598,23.06,290035,0
2015-11-25,23.079,23.568,22.713,23.347,162467,0
2015-11-27,23.415,23.415,23.07,23.174,119796,0
2015-11-30,23.194,23.904,23.194,23.299,174228,0
2015-12-01,23.338,23.362,22.694,22.77,159594,0
2015-12-02,22.819,22.944,22.098,22.425,225831,0
2015-12-03,22.454,22.915,22.022,22.032,166338,0
2015-12-04,22.06,22.166,21.186,21.637,192756,0
2015-12-07,21.618,21.684,20.927,21.215,228976,0
2015-12-08,20.897,21.215,20.35,20.591,222957,0
2015-12-09,20.647,21.445,20.436,20.794,204413,0
2015-12-10,20.734,21.291,20.561,20.937,122085,0
2015-12-11,20.812,20.812,20.032,20.119,165487,0
2015-12-14,20.032,20.193,19.562,19.705,189765,0
2015-12-15,19.858,20.724,19.274,19.379,174541,0
2015-12-16,19.513,20.177,19.457,19.985,406015,0
2015-12-17,20.071,21.417,19.602,19.755,126873,0
2015-12-18,19.639,19.976,19.447,19.542,221271,0
2015-12-21,19.765,20.177,19.36,19.611,152580,0
2015-12-22,19.658,20.197,19.552,20.177,222679,0
2015-12-23,20.408,21.128,20.408,20.657,152894,0
2015-12-24,20.675,20.867,20.522,20.637,35252,0
2015-12-28,20.601,20.774,19.254,19.293,166183,0
2015-12-29,19.495,20.005,19.234,19.765,229452,0
2015-12-30,19.62,20.005,18.977,18.996,61938,0
2015-12-31,18.937,19.064,18.572,18.669,121190,0
2016-01-04,18.343,18.534,17.699,18.447,208594,0
2016-01-05,18.582,18.852,17.774,18.716,207617,0
2016-01-06,18.371,18.879,18.116,18.362,217780,0
2016-01-07,18.13,18.357,17.227,17.275,155619,0
2016-01-08,17.497,17.497,16.915,17.083,163314,0
2016-01-11,17.045,17.872,16.556,16.793,153269,0
2016-01-12,17.045,17.132,16.467,17.112,201259,0
2016-01-13,17.15,17.458,16.401,16.765,137738,0
2016-01-14,16.948,17.928,16.773,17.477,270649,0
2016-01-15,16.773,17.832,16.458,17.774,317407,0
2016-01-19,17.746,17.746,16.169,16.267,266964,0
2016-01-20,15.873,16.506,15.324,16.267,320233,0
2016-01-21,16.151,17.443,16.151,17.142,172816,0
2016-01-22,17.727,18.515,17.591,17.862,161792,0
2016-01-25,17.601,17.919,16.739,16.843,123467,0
2016-01-26,17.073,18.16,16.957,17.976,94006,0
2016-01-27,17.793,18.15,17.179,17.66,131004,0
2016-01-28,18.072,18.487,17.822,18.005,113274,0
2016-01-29,18.005,18.582,17.862,18.304,143404,0
2016-02-01,18.112,18.697,17.535,18.487,130725,0
2016-02-02,18.888,18.888,17.516,18.343,144381,0
2016-02-03,18.534,18.534,17.545,18.206,107085,0
2016-02-04,18.265,19.214,18.265,19.033,153532,0
2016-02-05,18.832,19.12,18.058,18.591,110138,0
2016-02-08,18.304,19.198,18.112,19.052,95743,0
2016-02-09,18.784,18.996,18.297,18.765,95543,0
2016-02-10,18.765,18.888,18.226,18.352,202624,0
2016-02-11,17.986,18.38,17.352,18.025,135800,0
2016-02-12,18.16,18.63,17.591,18.294,139979,0
2016-02-16,18.545,18.835,18.091,18.159,115256,0
2016-02-17,18.371,19.528,18.265,18.95,119684,0
2016-02-18,18.99,19.149,18.488,19.009,117521,0
2016-02-19,18.371,18.581,17.068,17.444,225229,0
2016-02-22,17.753,18.483,17.116,17.33,190087,0
2016-02-23,19.056,19.056,15.582,15.765,427568,0
2016-02-24,15.407,16.015,14.568,15.638,553875,0
2016-02-25,15.629,15.629,14.394,14.442,425718,0
2016-02-26,14.673,14.837,14.06,14.462,468329,0
2016-02-29,14.682,14.771,14.239,14.354,252035,0
2016-03-01,14.48,14.751,14.055,14.374,121426,0
2016-03-02,14.809,15.205,14.508,14.741,333385,0
2016-03-03,14.781,15.861,14.781,15.775,265376,0
2016-03-04,15.755,16.267,15.629,15.678,171579,0
2016-03-07,15.638,16.836,15.638,16.662,244074,0
2016-03-08,16.498,16.498,15.06,15.243,324261,0
2016-03-09,15.398,15.542,14.857,15.175,487095,0
2016-03-10,15.175,15.175,14.287,14.847,442150,0
2016-03-11,14.992,15.619,14.649,15.542,251386,0
2016-03-14,15.513,15.765,15.273,15.349,178984,0
2016-03-15,15.185,15.319,14.528,14.645,193806,0
2016-03-16,14.654,14.944,14.518,14.771,446929,0
2016-03-17,14.8,14.925,14.692,14.827,466174,0
2016-03-18,14.741,15.243,14.499,14.538,458307,0
2016-03-21,14.568,15.697,14.568,15.572,313390,0
2016-03-22,15.339,15.629,14.992,15.03,222033,0
2016-03-23,14.983,15.195,14.297,14.394,298455,0
2016-03-24,14.326,14.761,14.19,14.741,181111,0
2016-03-28,14.751,14.939,14.335,14.702,192662,0
2016-03-29,14.528,15.446,14.239,15.379,321349,0
2016-03-30,15.513,15.688,14.819,15.011,177430,0
2016-03-31,15.03,15.238,14.626,15.04,291425,0
2016-04-01,14.819,14.905,14.354,14.645,388542,0
2016-04-04,14.645,14.925,14.045,14.055,313166,0
2016-04-05,13.806,14.607,13.67,14.278,252643,0
2016-04-06,14.335,14.8,14.065,14.568,191666,0
2016-04-07,14.472,14.558,14.045,14.143,140163,0
2016-04-08,14.384,14.857,14.22,14.472,141861,0
2016-04-11,14.508,14.905,14.442,14.577,129790,0
2016-04-12,14.617,14.994,14.568,14.886,298613,0
2016-04-13,14.934,16.402,14.915,16.363,494884,0
2016-04-14,16.372,16.402,15.379,15.658,161004,0
2016-04-15,15.562,16.064,15.417,15.726,189463,0
2016-04-18,15.475,16.208,15.349,15.842,169321,0
2016-04-19,15.995,16.266,15.735,15.939,157891,0
2016-04-20,15.861,16.498,15.832,16.103,143411,0
2016-04-21,16.16,16.248,15.455,15.533,109157,0
2016-04-22,15.562,16.169,15.475,16.141,157525,0
2016-04-25,16.074,16.305,15.638,15.89,175880,0
2016-04-26,15.919,17.222,15.755,17.03,168304,0
2016-04-27,17.126,17.405,16.736,16.913,188297,0
2016-04-28,16.836,17.04,16.468,16.537,149688,0
2016-04-29,16.537,16.905,16.316,16.557,150560,0
2016-05-02,16.566,16.566,16.024,16.412,118274,0
2016-05-03,14.992,15.06,13.9,14.21,514279,0
2016-05-04,13.91,13.92,13.265,13.622,417950,0
2016-05-05,13.806,14.114,13.37,13.428,298374,0
2016-05-06,13.38,13.766,13.322,13.361,199561,0
2016-05-09,13.312,13.345,12.984,13.061,174621,0
2016-05-10,13.178,13.871,13.046,13.845,264670,0
2016-05-11,13.826,13.94,13.448,13.622,127247,0
2016-05-12,13.689,13.845,13.236,13.265,121267,0
2016-05-13,13.236,13.409,13.08,13.188,151525,0
2016-05-16,13.322,13.466,12.984,13.051,122894,0
2016-05-17,13.1,13.655,12.974,13.412,278214,0
2016-05-18,13.382,13.591,13.139,13.294,314054,0
2016-05-19,13.189,14.17,13.149,13.986,246358,0
2016-05-20,14.043,14.743,13.906,14.462,199304,0
2016-05-23,14.472,14.472,13.821,13.84,125318,0
2016-05-24,13.916,14.188,13.547,13.896,171664,0
2016-05-25,13.976,14.528,13.976,14.393,220371,0
2016-05-26,14.472,14.802,14.081,14.081,92939,0
2016-05-27,14.062,14.17,13.906,14.015,105728,0
2016-05-31,14.062,14.329,13.956,14.005,176414,0
2016-06-01,13.858,14.052,13.712,13.85,173752,0
2016-06-02,13.751,14.198,13.751,14.091,89876,0
2016-06-03,14.062,14.131,13.791,14.005,77501,0
2016-06-06,14.091,14.325,14.053,14.238,76043,0
2016-06-07,14.238,14.528,14.218,14.343,116648,0
2016-06-08,14.413,14.623,14.286,14.588,166977,0
2016-06-09,14.499,14.499,14.141,14.238,119973,0
2016-06-10,14.151,14.151,13.791,13.896,71599,0
2016-06-13,13.84,13.956,13.567,13.616,113220,0
2016-06-14,13.596,13.996,13.457,13.976,78678,0
2016-06-15,13.956,14.393,13.751,13.916,140000,0
2016-06-16,13.821,13.821,13.469,13.801,122309,0
2016-06-17,13.84,14.462,13.741,14.198,181653,0
2016-06-20,14.383,14.558,13.966,13.976,92544,0
2016-06-21,13.906,13.936,13.606,13.867,132578,0
2016-06-22,13.741,14.111,13.673,13.702,153552,0
2016-06-23,13.886,14.433,13.886,14.238,116149,0
2016-06-24,13.509,13.725,13.198,13.392,191552,0
2016-06-27,13.246,13.246,12.489,12.72,278273,0
2016-06-28,12.955,13.106,12.605,12.974,131029,0
2016-06-29,13.129,13.552,12.974,13.45,125914,0
2016-06-30,13.576,13.712,13.284,13.655,107616,0
2016-07-01,13.664,14.178,13.412,13.751,82908,0
2016-07-05,13.616,13.751,13.071,13.46,137119,0
2016-07-06,13.392,13.576,13.051,13.489,104798,0
2016-07-07,13.576,13.946,13.334,13.731,88505,0
2016-07-08,13.876,14.518,13.237,14.218,265796,0
2016-07-11,14.286,14.783,14.286,14.703,110571,0
2016-07-12,14.802,15.17,14.748,14.986,171910,0
2016-07-13,14.489,14.489,13.124,13.966,472172,0
2016-07-14,14.062,14.518,13.986,14.16,170001,0
2016-07-15,14.247,14.441,14.005,14.316,90007,0
2016-07-18,14.228,14.363,14.111,14.198,59858,0
2016-07-19,14.101,14.202,13.606,13.781,89133,0
2016-07-20,13.771,14.101,13.692,14.015,78832,0
2016-07-21,14.015,14.238,13.926,14.131,82818,0
2016-07-22,14.111,14.334,13.976,14.208,60818,0
2016-07-25,14.091,14.238,13.731,13.751,84389,0
2016-07-26,13.721,14.169,13.721,14.015,108241,0
2016-07-27,14.043,14.48,13.761,14.121,99776,0
2016-07-28,14.091,14.452,13.85,13.966,45775,0
2016-07-29,14.015,14.568,13.926,14.48,111677,0
2016-08-01,14.442,14.578,14.228,14.548,146631,0
2016-08-02,12.858,14.052,12.207,13.85,1378040,0
2016-08-03,13.84,13.971,13.509,13.567,358904,0
2016-08-04,13.537,13.702,13.217,13.294,182941,0
2016-08-05,13.412,14.334,13.412,14.071,166943,0
2016-08-08,14.151,14.423,13.986,14.257,126936,0
2016-08-09,14.247,14.353,13.673,13.811,139731,0
2016-08-10,13.85,13.858,13.46,13.606,102205,0
2016-08-11,13.646,13.811,13.586,13.606,107813,0
2016-08-12,13.636,13.646,13.421,13.528,96219,0
2016-08-15,13.636,13.831,13.547,13.646,95394,0
2016-08-16,13.928,14.75,13.928,14.514,203331,0
2016-08-17,14.495,14.58,13.968,14.182,86603,0
2016-08-18,14.182,14.79,14.182,14.604,201940,0
2016-08-19,14.524,14.78,14.358,14.514,105364,0
2016-08-22,14.418,14.544,14.251,14.28,66651,0
2016-08-23,14.31,14.844,14.31,14.671,105023,0
2016-08-24,14.624,14.715,14.094,14.192,130570,0
2016-08-25,14.094,14.73,14.094,14.29,98631,0
2016-08-26,14.3,14.481,13.978,14.074,75962,0
2016-08-29,14.094,14.418,13.978,14.241,120020,0
2016-08-30,14.28,14.671,14.222,14.339,77171,0
2016-08-31,14.339,14.339,13.962,14.084,55230,0
2016-09-01,14.094,14.173,13.757,13.802,69268,0
2016-09-02,13.928,14.026,13.782,13.918,34606,0
2016-09-06,13.968,14.036,13.802,13.898,44129,0
2016-09-07,13.938,14.089,13.878,13.948,107565,0
2016-09-08,14.007,14.232,13.898,14.055,38262,0
2016-09-09,13.878,14.045,13.527,13.527,112857,0
2016-09-12,13.449,13.616,13.39,13.468,94503,0
2016-09-13,13.449,13.527,13.029,13.282,143543,0
2016-09-14,13.302,13.536,13.176,13.39,75612,0
2016-09-15,13.459,13.646,13.4,13.517,54739,0
2016-09-16,13.449,13.449,13.106,13.253,138358,0
2016-09-19,13.351,13.646,13.067,13.234,97767,0
2016-09-20,13.332,13.517,13.166,13.176,53304,0
2016-09-21,13.282,13.498,13.116,13.39,59718,0
2016-09-22,13.566,13.692,13.214,13.626,45136,0
2016-09-23,13.546,13.664,13.282,13.332,67934,0
2016-09-26,13.244,13.655,13.205,13.44,41013,0
2016-09-27,13.351,13.449,13.234,13.263,29187,0
2016-09-28,13.332,13.692,13.234,13.683,59378,0
2016-09-29,13.692,13.928,13.576,13.722,68748,0
2016-09-30,13.841,14.173,13.782,14.055,72055,0
2016-10-03,14.094,14.368,14.045,14.055,58314,0
2016-10-04,14.124,14.348,13.928,13.978,114591,0
2016-10-05,14.114,14.633,14.104,14.358,116264,0
2016-10-06,14.398,14.887,14.251,14.78,115444,0
2016-10-07,14.75,14.77,14.534,14.671,93516,0
2016-10-10,14.847,14.926,14.594,14.671,97367,0
2016-10-11,14.564,14.72,14.084,14.182,120464,0
2016-10-12,14.163,14.163,13.878,13.908,80496,0
2016-10-13,13.802,13.859,13.41,13.44,99595,0
2016-10-14,13.459,13.646,13.322,13.361,62637,0
2016-10-17,13.322,13.459,13.224,13.234,46865,0
2016-10-18,13.361,13.546,13.322,13.332,70098,0
2016-10-19,13.41,13.868,13.282,13.646,100525,0
2016-10-20,13.596,13.608,13.361,13.42,62312,0
2016-10-21,13.302,13.468,13.253,13.342,88049,0
2016-10-24,13.351,13.546,13.111,13.272,106439,0
2016-10-25,13.195,13.233,12.867,13,117385,0
2016-10-26,12.9,13.086,12.814,12.9,90184,0
2016-10-27,12.91,12.99,12.814,12.843,94736,0
2016-10-28,12.843,12.98,12.677,12.705,147435,0
2016-10-31,12.696,13.106,12.647,12.774,166072,0
2016-11-01,11.904,12.128,11.199,11.737,616475,0
2016-11-02,11.639,11.669,10.631,10.661,563063,0
2016-11-03,10.731,11.043,10.671,10.817,272209,0
2016-11-04,10.778,11.239,10.778,10.907,164008,0
2016-11-07,11.083,11.18,10.791,10.887,179461,0
2016-11-08,10.857,11.446,10.711,11.386,142139,0
2016-11-09,11.463,12.696,11.423,12.637,380591,0
2016-11-10,12.637,13.832,12.618,13.566,409979,0
2016-11-11,13.712,15.112,13.712,15.043,525430,0
2016-11-14,15.19,15.679,14.368,14.584,354769,0
2016-11-15,14.574,14.829,14.141,14.614,164487,0
2016-11-16,14.494,14.771,14.278,14.751,168588,0
2016-11-17,14.711,14.933,14.023,14.033,217315,0
2016-11-18,14.091,14.499,13.974,14.347,181865,0
2016-11-21,14.476,14.771,14.427,14.484,115792,0
2016-11-22,14.554,14.874,14.504,14.761,129381,0
2016-11-23,14.741,14.849,14.544,14.771,114076,0
2016-11-25,14.751,14.958,14.691,14.908,40753,0
2016-11-28,14.948,14.948,14.23,14.239,109841,0
2016-11-29,14.141,14.604,14.101,14.298,87591,0
2016-11-30,14.524,14.82,14.427,14.446,117074,0
2016-12-01,14.564,14.81,14.476,14.594,105337,0
2016-12-02,14.624,14.81,14.514,14.691,81215,0
2016-12-05,14.81,15.292,14.633,14.701,171132,0
2016-12-06,14.633,15.459,14.377,15.42,175946,0
2016-12-07,15.656,15.715,15.311,15.499,151771,0
2016-12-08,15.607,15.607,15.024,15.273,113647,0
2016-12-09,15.184,16.03,15.021,15.922,195430,0
2016-12-12,16,16.09,15.036,15.105,138946,0
2016-12-13,15.105,15.371,14.466,14.524,141618,0
2016-12-14,14.514,14.81,14.342,14.407,110679,0
2016-12-15,14.337,14.751,14.318,14.554,136366,0
2016-12-16,14.544,14.977,14.544,14.721,246127,0
2016-12-19,14.643,15.597,14.574,15.508,152983,0
2016-12-20,15.508,15.726,14.997,15.144,155922,0
2016-12-21,15.144,15.44,15.066,15.095,113381,0
2016-12-22,15.056,15.341,14.987,15.321,153460,0
2016-12-23,15.283,15.45,15.036,15.095,74644,0
2016-12-27,15.144,15.43,15.134,15.164,87050,0
2016-12-28,15.125,15.263,14.908,15.115,113894,0
2016-12-29,15.095,15.223,14.662,14.781,79594,0
2016-12-30,14.761,14.801,14.514,14.691,92773,0
2017-01-03,14.888,15.144,14.633,14.859,145460,0
2017-01-04,14.987,15.204,14.761,14.829,210861,0
2017-01-05,14.888,15.007,14.414,14.614,189174,0
2017-01-06,14.701,15.666,14.514,15.646,322127,0
2017-01-09,15.646,15.646,14.672,14.741,218511,0
2017-01-10,14.801,15.341,14.662,15.134,142818,0
2017-01-11,15.194,15.381,14.908,15.134,129214,0
2017-01-12,15.194,15.194,14.466,14.761,138097,0
2017-01-13,14.829,15.351,14.694,15.066,125523,0
2017-01-17,14.987,14.987,14.554,14.594,122308,0
2017-01-18,14.564,14.721,14.19,14.327,123806,0
2017-01-19,14.504,14.604,14.259,14.377,118900,0
2017-01-20,14.524,14.751,14.342,14.504,83115,0
2017-01-23,14.436,14.584,14.278,14.298,119425,0
2017-01-24,14.327,14.701,14.308,14.554,117661,0
2017-01-25,14.662,15.443,14.662,15.213,302589,0
2017-01-26,15.233,15.469,14.466,14.614,251857,0
2017-01-27,14.721,14.771,14.476,14.584,82295,0
2017-01-30,14.494,14.494,14.121,14.141,160710,0
2017-01-31,14.141,14.259,13.797,14.21,132059,0
2017-02-01,14.357,14.761,14.357,14.544,150270,0
2017-02-02,14.574,14.574,13.994,14.033,145649,0
2017-02-03,14.121,14.417,14.052,14.377,117756,0
2017-02-06,14.357,14.367,14.081,14.18,70987,0
2017-02-07,14.16,14.347,13.984,14.023,85290,0
2017-02-08,14.023,14.023,13.738,13.954,113964,0
2017-02-09,14.043,14.22,13.964,14.151,60719,0
2017-02-10,14.141,14.614,14.141,14.387,130967,0
2017-02-13,14.456,14.761,14.387,14.564,135962,0
2017-02-14,14.514,14.514,14.118,14.455,78082,0
2017-02-15,14.406,14.504,14.218,14.475,56607,0
2017-02-16,14.416,14.473,14.118,14.286,96209,0
2017-02-17,14.257,14.633,14.158,14.475,137675,0
2017-02-21,14.475,14.544,14.108,14.238,119614,0
2017-02-22,14.168,14.257,14.118,14.208,100093,0
2017-02-23,14.296,14.296,13.97,14.04,158694,0
2017-02-24,13.96,14.563,13.89,14.494,166371,0
2017-02-27,14.514,14.574,14.276,14.455,151001,0
2017-02-28,14.257,14.366,12.504,13.574,782194,0
2017-03-01,13.564,14.396,13.247,13.406,293134,0
2017-03-02,13.326,13.654,12.861,12.99,155341,0
2017-03-03,13.049,13.264,12.817,13.02,106684,0
2017-03-06,12.91,13.484,12.91,13.198,192346,0
2017-03-07,13.138,13.316,12.802,12.92,115460,0
2017-03-08,12.97,13.098,12.752,12.762,158259,0
2017-03-09,12.762,13.049,12.624,12.683,144701,0
2017-03-10,12.762,12.762,12.416,12.465,114213,0
2017-03-13,12.594,12.97,12.425,12.742,131880,0
2017-03-14,12.624,12.792,12.287,12.683,136443,0
2017-03-15,12.782,12.94,12.554,12.91,109179,0
2017-03-16,13.02,13.069,12.663,12.762,71580,0
2017-03-17,12.752,12.96,12.564,12.9,117219,0
2017-03-20,12.91,13,12.644,12.732,73621,0
2017-03-21,12.772,12.841,12.287,12.297,117655,0
2017-03-22,12.227,12.417,12.039,12.227,108757,0
2017-03-23,12.178,12.509,12.178,12.336,89282,0
2017-03-24,12.386,12.544,12.178,12.247,60278,0
2017-03-27,12.039,12.168,11.95,12.138,71381,0
2017-03-28,12.118,12.604,12.054,12.564,86566,0
2017-03-29,12.534,12.653,12.267,12.614,114735,0
2017-03-30,12.643,12.881,12.524,12.861,131699,0
2017-03-31,12.792,12.802,12.376,12.406,127875,0
2017-04-03,12.455,12.534,12.188,12.198,116136,0
2017-04-04,12.158,12.346,12.049,12.118,82803,0
2017-04-05,12.356,12.673,12.257,12.277,223114,0
2017-04-06,12.267,12.9,12.227,12.881,131328,0
2017-04-07,12.871,13.088,12.762,12.94,214283,0
2017-04-10,13.01,13.118,12.584,12.653,158888,0
2017-04-11,12.594,13.03,12.594,13,95933,0
2017-04-12,12.96,12.96,12.594,12.683,128520,0
2017-04-13,12.663,12.702,12.237,12.406,98890,0
2017-04-17,12.455,12.455,12.059,12.217,138896,0
2017-04-18,12.128,12.416,12.108,12.396,94584,0
2017-04-19,12.445,12.564,12.386,12.524,64694,0
2017-04-20,12.633,12.832,12.624,12.683,107912,0
2017-04-21,12.732,12.9,12.594,12.683,90087,0
2017-04-24,12.832,13.01,12.752,12.95,127948,0
2017-04-25,13.098,13.267,12.881,12.91,117458,0
2017-04-26,13.01,13.376,13.01,13.376,265942,0
2017-04-27,13.376,13.426,12.97,13.188,185095,0
2017-04-28,13.188,13.188,12.871,12.93,54816,0
2017-05-01,12.95,12.964,12.544,12.663,117987,0
2017-05-02,12.663,13.243,12.663,12.96,126399,0
2017-05-03,12.89,12.89,12.539,12.653,98207,0
2017-05-04,13.852,15.722,13.376,15.623,975025,0
2017-05-05,15.594,16.247,15.495,16.049,565217,0
2017-05-08,16.059,16.94,15.92,16.554,305833,0
2017-05-09,16.554,17.395,16.554,17.089,396331,0
2017-05-10,17.139,17.475,16.776,17.297,304646,0
2017-05-11,17.317,17.683,16.673,17.346,358487,0
2017-05-12,17.346,18.009,17.069,17.525,398300,0
2017-05-15,17.811,17.821,17.197,17.435,281878,0
2017-05-16,17.525,17.584,17.077,17.425,261774,0
2017-05-17,17.156,17.395,16.768,17.226,276498,0
2017-05-18,17.107,17.495,16.729,16.868,233136,0
2017-05-19,16.788,17.236,16.699,16.788,185133,0
2017-05-22,16.768,16.908,16.36,16.818,116803,0
2017-05-23,16.868,17.137,16.42,17.077,198771,0
2017-05-24,17.117,17.23,16.589,16.997,221077,0
2017-05-25,16.997,17.137,16.679,16.858,120106,0
2017-05-26,16.818,17.047,16.49,16.798,110764,0
2017-05-30,16.778,17.316,16.549,17.017,241540,0
2017-05-31,17.067,17.186,16.44,16.679,242433,0
2017-06-01,16.699,17.355,16.62,17.117,193043,0
2017-06-02,17.117,17.395,16.689,16.729,233524,0
2017-06-05,16.629,17.037,16.49,16.539,223388,0
2017-06-06,16.43,16.619,16.171,16.4,113863,0
2017-06-07,16.43,16.559,16.062,16.171,108132,0
2017-06-08,16.141,16.853,16.042,16.609,187789,0
2017-06-09,16.669,17.266,16.619,17.107,135416,0
2017-06-12,17.067,17.455,17.067,17.236,124565,0
2017-06-13,17.296,17.684,16.928,17.415,142987,0
2017-06-14,17.326,17.525,16.898,17.326,143780,0
2017-06-15,17.206,17.415,16.977,17.365,176877,0
2017-06-16,17.276,17.306,16.768,16.997,89023,0
2017-06-19,17.017,17.306,16.868,17.107,85335,0
2017-06-20,16.938,17.196,16.546,16.848,109892,0
2017-06-21,16.858,16.888,16.191,16.231,183369,0
2017-06-22,16.211,16.808,16.211,16.748,110544,0
2017-06-23,16.758,17.047,16.477,16.977,286510,0
2017-06-26,17.017,17.415,16.659,17.355,131788,0
2017-06-27,17.405,17.425,17.146,17.385,154815,0
2017-06-28,17.415,17.545,17.226,17.375,297357,0
2017-06-29,17.485,17.883,17.216,17.654,254014,0
2017-06-30,17.724,17.724,17.097,17.306,110502,0
2017-07-03,17.355,17.44,17.216,17.375,140747,0
2017-07-05,17.286,17.833,17.286,17.744,143100,0
2017-07-06,17.714,17.913,17.316,17.385,97194,0
2017-07-07,17.346,17.375,16.848,17.117,98429,0
2017-07-10,17.117,17.495,17.047,17.127,80139,0
2017-07-11,17.107,17.256,16.858,17.047,65458,0
2017-07-12,17.236,17.425,16.719,16.848,57484,0
2017-07-13,16.918,16.967,16.609,16.957,52982,0
2017-07-14,16.947,16.987,16.649,16.679,54650,0
2017-07-17,16.639,17.146,16.52,17.027,80498,0
2017-07-18,16.878,17.087,16.539,16.928,69485,0
2017-07-19,16.888,17.176,16.778,16.977,68452,0
2017-07-20,16.967,17.117,16.808,16.868,73195,0
2017-07-21,16.898,16.898,16.221,16.41,239128,0
2017-07-24,16.42,16.768,16.311,16.709,131465,0
2017-07-25,16.729,17.077,16.689,16.808,85262,0
2017-07-26,16.709,16.893,16.51,16.569,66516,0
2017-07-27,16.529,16.719,16.121,16.241,101356,0
2017-07-28,16.201,16.35,16.052,16.271,71879,0
2017-07-31,16.251,16.41,16.236,16.37,84188,0
2017-08-01,16.42,16.42,16.002,16.201,56840,0
2017-08-02,16.121,16.335,15.743,15.783,85359,0
2017-08-03,15.674,16.868,14.688,16.629,388667,0
2017-08-04,16.629,19.097,16.629,18.908,331118,0
2017-08-07,19.007,19.306,18.41,18.53,135813,0
2017-08-08,18.47,19.565,18.47,18.958,86594,0
2017-08-09,18.868,18.868,18.261,18.351,64110,0
2017-08-10,18.122,18.38,17.953,18.261,70583,0
2017-08-11,18.231,18.321,17.933,18.062,51175,0
2017-08-14,18.191,18.57,18.186,18.48,48471,0
2017-08-15,18.5,18.55,18.12,18.3,47944,0
2017-08-16,18.33,18.52,17.52,17.55,40713,0
2017-08-17,17.53,17.7,17,17.02,61909,0
2017-08-18,16.88,17.48,16.78,17.06,45320,0
2017-08-21,17.03,17.03,16.61,16.66,41188,0
2017-08-22,16.7,17.19,16.69,17.09,46838,0
2017-08-23,16.98,17.04,16.76,16.78,39531,0
2017-08-24,16.85,17.05,16.2704,16.88,45428,0
2017-08-25,16.71,16.88,16.54,16.68,52525,0
2017-08-28,16.75,16.94,16.4572,16.86,65321,0
2017-08-29,16.82,17.6,16.71,17.57,111904,0
2017-08-30,17.55,18.02,17.36,18.01,100657,0
2017-08-31,18.05,18.22,17.79,18.16,127436,0
2017-09-01,18.16,18.24,17.82,18,51825,0
2017-09-05,17.95,18.16,17.62,17.73,77923,0
2017-09-06,17.72,17.98,17.29,17.5,75276,0
2017-09-07,17.49,17.49,16.7,16.75,103230,0
2017-09-08,16.77,17.29,16.395,17.13,51894,0
2017-09-11,17.33,17.37,16.98,17.25,31567,0
2017-09-12,17.31,17.6,17.22,17.47,29654,0
2017-09-13,17.48,17.87,17.26,17.81,60534,0
2017-09-14,17.72,18.23,17.37,17.78,68592,0
2017-09-15,17.81,17.93,17.42,17.87,126251,0
2017-09-18,17.88,18.83,17.88,18.82,151592,0
2017-09-19,18.67,18.89,18.65,18.76,69003,0
2017-09-20,18.74,18.98,18.321,18.82,74186,0
2017-09-21,18.81,19,18.65,18.69,42952,0
2017-09-22,18.68,18.84,18.42,18.79,29490,0
2017-09-25,18.74,19.05,18.66,18.81,43166,0
2017-09-26,18.85,19.445,18.7585,19.15,47756,0
2017-09-27,19.26,19.97,19.225,19.93,73099,0
2017-09-28,19.94,20.33,19.2146,20.09,61165,0
2017-09-29,20.15,20.25,19.55,19.56,48833,0
2017-10-02,19.55,20.2,19.55,20.08,59375,0
2017-10-03,20.11,20.385,19.84,20.1,45850,0
2017-10-04,20.25,20.46,19.93,20.15,94214,0
2017-10-05,20.16,20.16,19.84,19.88,36443,0
2017-10-06,19.75,19.88,19.47,19.53,31367,0
2017-10-09,19.56,19.75,19.28,19.39,42620,0
2017-10-10,19.54,19.65,19.09,19.15,51646,0
2017-10-11,19.13,19.21,18.85,19.15,90848,0
2017-10-12,19.13,19.13,18.82,18.95,92495,0
2017-10-13,19.12,19.38,18.91,19.24,44887,0
2017-10-16,19.41,19.61,18.9,18.9,45483,0
2017-10-17,18.82,18.97,18.55,18.63,32502,0
2017-10-18,18.67,18.98,18.58,18.68,38961,0
2017-10-19,18.63,18.79,18.38,18.64,42720,0
2017-10-20,18.75,19.04,18.75,19.02,32124,0
2017-10-23,19.09,19.44,18.74,19.27,53846,0
2017-10-24,19.45,20.02,19.32,19.4,89238,0
2017-10-25,19.39,19.635,18.7,18.86,64401,0
2017-10-26,18.89,19.48,18.89,19.37,76533,0
2017-10-27,19.38,19.47,18.61,18.92,89224,0
2017-10-30,19.38,19.38,18.26,18.41,118134,0
2017-10-31,18.42,18.84,18.26,18.72,64276,0
2017-11-01,18.88,19.01,18.45,18.96,88643,0
2017-11-02,16.5,16.755,14.89,16.7,489147,0
2017-11-03,16.67,16.67,15.07,15.275,244856,0
2017-11-06,15.12,15.59,14.93,15.03,211228,0
2017-11-07,14.94,15.05,14.375,14.98,192163,0
2017-11-08,15,15,14.13,14.29,231176,0
2017-11-09,14.21,14.85,14.17,14.59,126553,0
2017-11-10,14.79,16,14.7001,15.28,248555,0
