Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.607,25.987,24.607,25.18,557663,0
2005-02-28,25.131,25.299,23.984,24.217,526080,0
2005-03-01,24.103,24.568,23.34,23.488,403496,0
2005-03-02,23.732,23.732,22.515,23.013,420230,0
2005-03-03,23.031,23.799,22.856,23.004,276772,0
2005-03-04,23.04,23.759,22.994,23.35,592494,0
2005-03-07,24.274,24.314,23.32,23.605,637890,0
2005-03-08,23.732,23.769,22.39,22.419,433403,0
2005-03-09,22.505,22.65,21.183,21.251,503615,0
2005-03-10,21.213,21.474,20.247,20.493,667194,0
2005-03-11,21.104,21.862,20.57,20.888,604653,0
2005-03-14,20.81,21.271,19.372,19.848,784735,0
2005-03-15,19.76,20.677,19.664,20.267,610122,0
2005-03-16,21.134,21.243,19.567,21.114,1020363,0
2005-03-17,21.094,21.415,20.658,20.977,388177,0
2005-03-18,21.358,21.494,20.473,20.762,267066,0
2005-03-21,20.771,21.094,19.654,20.093,462988,0
2005-03-22,20.277,20.753,19.828,19.935,397959,0
2005-03-23,19.8,20.093,18.721,18.75,396125,0
2005-03-24,18.76,19.313,18.566,18.662,269240,0
2005-03-28,18.614,18.75,17.611,18.526,559740,0
2005-03-29,18.329,18.711,17.631,17.728,637930,0
2005-03-30,17.553,18.087,16.833,17.106,775059,0
2005-03-31,17.368,17.678,16.813,17.018,479601,0
2005-04-01,17.124,17.611,17.047,17.086,376179,0
2005-04-04,16.998,17.008,16.424,16.629,310833,0
2005-04-05,17.134,17.144,16.57,16.95,378552,0
2005-04-06,16.561,16.969,16.433,16.775,267140,0
2005-04-07,16.911,17.162,16.706,17.124,239496,0
2005-04-08,17.066,17.115,16.687,16.901,342607,0
2005-04-11,16.901,16.901,16.053,16.151,286477,0
2005-04-12,16.19,16.376,15.277,15.752,682787,0
2005-04-13,15.664,15.801,15.14,15.395,315892,0
2005-04-14,15.385,15.453,14.519,14.614,534643,0
2005-04-15,14.519,15.071,14.313,14.796,569041,0
2005-04-18,14.45,15.208,14.313,14.779,349024,0
2005-04-19,14.653,15.634,14.566,15.473,439813,0
2005-04-20,15.597,15.791,15.277,15.336,258344,0
2005-04-21,15.443,15.859,14.653,15.228,425086,0
2005-04-22,15.13,15.365,14.401,15.11,274653,0
2005-04-25,15.13,15.606,14.954,15.606,301954,0
2005-04-26,15.587,15.985,15.587,15.908,612148,0
2005-04-27,15.597,15.762,15.081,15.101,612238,0
2005-04-28,15.023,15.14,14.002,14.002,727794,0
2005-04-29,14.021,14.274,13.806,13.924,367854,0
2005-05-02,13.806,13.963,13.388,13.698,308034,0
2005-05-03,13.63,13.953,13.466,13.573,241365,0
2005-05-04,13.526,15.791,13.526,15.081,592317,0
2005-05-05,15.081,15.375,14.431,14.692,332554,0
2005-05-06,14.75,15.277,14.75,15.238,187503,0
2005-05-09,15.003,15.326,14.759,14.944,121738,0
2005-05-10,14.333,14.585,13.944,14.011,370025,0
2005-05-11,13.885,14.274,13.658,13.875,352577,0
2005-05-12,14.041,14.041,13.193,13.252,416899,0
2005-05-13,13.33,13.466,12.708,12.932,331468,0
2005-05-16,12.982,13.087,12.629,12.678,243585,0
2005-05-17,12.609,13.232,12.609,12.982,204709,0
2005-05-18,13.164,17.219,13.095,16.17,3184057,0
2005-05-19,16.17,16.386,15.267,15.558,870350,0
2005-05-20,16.063,16.132,15.11,15.208,426211,0
2005-05-23,15.228,15.624,14.993,15.395,372197,0
2005-05-24,15.228,15.539,14.855,15.052,234209,0
2005-05-25,14.974,15.032,14.469,14.682,322283,0
2005-05-26,14.692,14.993,14.489,14.75,182328,0
2005-05-27,15.355,16.18,15.042,15.12,430644,0
2005-05-31,14.914,15.287,14.769,14.944,163618,0
2005-06-01,15.003,15.198,14.643,14.806,136165,0
2005-06-02,14.845,15.463,14.643,15.12,176370,0
2005-06-03,15.14,15.567,14.519,14.604,225822,0
2005-06-06,14.662,14.884,14.255,14.362,214713,0
2005-06-07,14.274,14.662,14.07,14.303,158976,0
2005-06-08,14.323,14.594,14.079,14.137,122564,0
2005-06-09,14.079,14.303,14.031,14.07,91629,0
2005-06-10,14.06,14.469,14.031,14.441,207007,0
2005-06-13,14.381,14.633,14.185,14.441,82901,0
2005-06-14,14.662,14.75,14.284,14.692,96111,0
2005-06-15,14.796,15.355,14.769,15.228,256577,0
2005-06-16,15.228,15.702,15.101,15.473,287408,0
2005-06-17,15.702,15.85,15.071,15.208,148742,0
2005-06-20,15.071,15.071,14.528,14.643,463399,0
2005-06-21,14.566,14.614,14.274,14.323,227392,0
2005-06-22,14.343,14.459,14.041,14.088,231301,0
2005-06-23,13.806,14.07,13.639,13.835,230097,0
2005-06-24,13.737,13.845,13.466,13.486,206536,0
2005-06-27,13.398,13.639,13.001,13.068,280747,0
2005-06-28,13.164,13.668,13.164,13.466,298076,0
2005-06-29,13.516,13.564,12.991,13.174,149389,0
2005-06-30,13.144,13.184,12.659,12.668,319955,0
2005-07-01,12.708,12.883,12.619,12.727,123701,0
2005-07-05,12.678,12.774,12.444,12.569,171581,0
2005-07-06,12.56,13.095,12.56,12.804,197078,0
2005-07-07,12.804,13.174,12.474,13.095,288273,0
2005-07-08,13.05,13.737,13.03,13.33,158414,0
2005-07-11,13.418,13.845,13.33,13.648,277528,0
2005-07-12,13.639,14.079,13.516,13.895,166022,0
2005-07-13,13.944,14.011,13.564,13.845,85256,0
2005-07-14,13.845,14.041,13.04,13.388,154865,0
2005-07-15,13.359,13.658,13.144,13.223,112171,0
2005-07-18,13.164,13.466,13.087,13.369,82252,0
2005-07-19,13.349,14.051,13.339,13.855,205454,0
2005-07-20,13.855,14.519,13.855,14.343,301658,0
2005-07-21,14.421,14.566,13.973,14.313,253710,0
2005-07-22,14.362,15.13,14.362,14.779,477056,0
2005-07-25,15.081,15.081,14.624,14.816,212616,0
2005-07-26,14.816,15.189,14.662,14.993,307674,0
2005-07-27,15.032,15.091,14.759,15.003,145582,0
2005-07-28,15.12,15.463,15.003,15.267,489074,0
2005-07-29,15.228,15.587,14.944,15.228,351192,0
2005-08-01,15.257,15.473,14.954,15.13,185509,0
2005-08-02,15.14,15.606,15.14,15.473,271925,0
2005-08-03,15.53,15.558,14.702,15.198,221341,0
2005-08-04,15.071,15.228,14.682,14.806,124644,0
2005-08-05,14.692,15.13,14.692,14.865,212370,0
2005-08-08,14.826,15.404,14.692,14.974,154600,0
2005-08-09,15.159,15.336,14.894,15.062,71322,0
2005-08-10,15.032,15.355,14.865,15.081,177415,0
2005-08-11,15.042,15.385,15.042,15.326,144900,0
2005-08-12,15.453,15.539,15.179,15.463,230931,0
2005-08-15,15.424,15.453,14.964,15.179,97455,0
2005-08-16,15.12,15.287,14.934,15.189,166637,0
2005-08-17,15.189,15.463,14.816,15.414,166388,0
2005-08-18,15.414,15.473,14.469,14.964,178341,0
2005-08-19,14.944,15.101,14.835,14.904,62936,0
2005-08-22,15.14,15.365,14.816,15.296,72708,0
2005-08-23,15.267,15.453,14.682,15.11,107323,0
2005-08-24,15.13,15.365,14.944,15.296,173175,0
2005-08-25,15.326,15.762,15.179,15.654,231764,0
2005-08-26,15.742,15.742,15.218,15.277,94094,0
2005-08-29,15.208,15.702,15.14,15.624,161997,0
2005-08-30,15.521,15.752,15.385,15.644,129429,0
2005-08-31,15.654,15.947,15.606,15.801,211128,0
2005-09-01,15.702,16.561,15.702,16.483,484567,0
2005-09-02,16.609,16.843,16.327,16.639,196359,0
2005-09-06,16.891,16.94,16.308,16.493,101670,0
2005-09-07,16.823,17.124,16.706,16.96,180610,0
2005-09-08,16.891,17.229,16.726,16.901,164425,0
2005-09-09,16.891,17.269,16.677,17.219,84014,0
2005-09-12,17.279,17.515,17.018,17.279,149308,0
2005-09-13,17.18,17.485,17.018,17.209,130769,0
2005-09-14,17.106,17.279,17.047,17.106,133700,0
2005-09-15,17.106,17.318,16.793,17.047,151656,0
2005-09-16,17.018,17.318,16.931,17.318,143598,0
2005-09-19,17.328,17.377,17.018,17.279,100437,0
2005-09-20,17.066,17.289,16.034,16.044,205638,0
2005-09-21,15.976,16.463,15.976,16.366,119025,0
2005-09-22,16.327,16.803,16.327,16.793,111759,0
2005-09-23,16.765,16.988,16.473,16.95,68783,0
2005-09-26,16.931,17.279,16.931,17.134,67189,0
2005-09-27,17.134,17.309,16.871,17.219,62396,0
2005-09-28,17.19,17.495,17.18,17.406,107946,0
2005-09-29,17.377,17.387,16.765,16.843,111646,0
2005-09-30,16.736,16.96,16.629,16.629,189530,0
2005-10-03,16.619,16.726,15.967,16.024,173528,0
2005-10-04,15.995,15.995,15.345,15.801,284865,0
2005-10-05,15.801,15.801,15.443,15.558,180812,0
2005-10-06,15.567,15.957,15.228,15.306,242178,0
2005-10-07,15.306,16.044,15.189,15.918,288912,0
2005-10-10,16.024,16.18,15.277,15.296,64108,0
2005-10-11,15.306,15.782,15.267,15.277,71351,0
2005-10-12,15.257,15.395,15.091,15.198,155709,0
2005-10-13,15.071,15.12,14.614,14.796,163096,0
2005-10-14,14.904,15.169,14.75,15.169,43213,0
2005-10-17,15.12,15.53,15.12,15.483,46497,0
2005-10-18,15.443,15.548,14.993,15.032,110771,0
2005-10-19,14.964,15.091,14.557,14.875,93720,0
2005-10-20,14.835,15.587,14.431,14.538,95182,0
2005-10-21,14.489,15.062,14.489,14.865,69778,0
2005-10-24,14.845,15.654,14.845,15.558,88710,0
2005-10-25,15.53,15.752,15.238,15.385,32632,0
2005-10-26,15.473,15.587,14.914,15.023,85287,0
2005-10-27,15.14,15.238,14.894,15.091,150786,0
2005-10-28,15.081,15.395,15.081,15.355,93637,0
2005-10-31,16.706,17.229,15.811,16.921,312347,0
2005-11-01,16.833,17.865,16.775,17.777,293891,0
2005-11-02,17.972,18.721,17.972,18.574,333645,0
2005-11-03,18.701,19.168,18.476,19.079,339557,0
2005-11-04,19.079,19.128,18.75,18.908,168833,0
2005-11-07,19.422,19.422,18.982,19.021,165364,0
2005-11-08,18.953,19.098,17.972,18.731,107392,0
2005-11-09,18.839,18.992,18.741,18.878,93252,0
2005-11-10,18.75,19.031,18.223,18.731,122041,0
2005-11-11,18.721,19.031,18.526,19.031,64612,0
2005-11-14,18.839,18.839,18.329,18.388,93967,0
2005-11-15,18.242,18.8,17.982,18.526,154898,0
2005-11-16,18.447,18.76,18.282,18.662,51143,0
2005-11-17,18.79,19.021,18.614,18.982,115761,0
2005-11-18,19.088,19.088,18.75,18.898,89349,0
2005-11-21,18.848,19.108,18.848,19.051,153220,0
2005-11-22,19.07,19.07,18.309,18.992,113290,0
2005-11-23,19.196,19.422,18.78,18.963,140834,0
2005-11-25,18.878,18.963,18.868,18.878,26005,0
2005-11-28,18.653,18.701,18.467,18.624,73163,0
2005-11-29,18.711,19.333,18.711,19.323,184461,0
2005-11-30,19.323,20.22,19.158,20.18,208647,0
2005-12-01,20.17,22.515,20.17,22.447,539228,0
2005-12-02,22.563,22.621,22.086,22.419,207156,0
2005-12-05,22.185,23.558,22.185,23.106,312174,0
2005-12-06,23.059,23.215,22.65,23.205,217929,0
2005-12-07,23.079,23.32,22.846,23.284,149671,0
2005-12-08,23.146,23.459,22.856,23.32,190568,0
2005-12-09,23.166,23.254,23.004,23.205,136074,0
2005-12-12,23.106,24.132,23.106,24.014,190552,0
2005-12-13,24.199,24.274,23.818,23.867,187406,0
2005-12-14,23.984,23.984,22.621,23.274,172474,0
2005-12-15,23.225,23.449,22.895,23.215,118906,0
2005-12-16,23.166,23.558,22.806,22.895,101567,0
2005-12-19,22.885,23.518,22.816,23.013,113720,0
2005-12-20,22.925,22.994,21.988,22.611,114224,0
2005-12-21,22.525,23.741,22.525,23.508,87092,0
2005-12-22,23.625,23.741,23.235,23.576,40355,0
2005-12-23,23.479,23.654,23.225,23.548,26053,0
2005-12-27,23.548,23.934,23.176,23.683,59867,0
2005-12-28,23.663,23.944,23.498,23.751,61799,0
2005-12-29,23.875,23.934,23.644,23.847,79858,0
2005-12-30,23.654,23.818,23.595,23.654,80728,0
2006-01-03,23.693,24.024,23.488,23.818,128602,0
2006-01-04,23.644,23.875,22.915,23.654,133662,0
2006-01-05,23.644,24.004,23.097,23.809,128548,0
2006-01-06,23.595,23.751,22.984,23.069,84176,0
2006-01-09,23.186,23.274,23.079,23.225,188824,0
2006-01-10,23.05,23.05,22.185,22.447,234649,0
2006-01-11,22.447,23.126,22.447,22.846,107789,0
2006-01-12,22.553,22.631,22.066,22.272,79750,0
2006-01-13,22.341,22.739,22.341,22.611,84609,0
2006-01-17,22.37,23.069,22.37,22.749,71152,0
2006-01-18,22.573,22.944,22.466,22.925,146251,0
2006-01-19,22.925,23.097,22.826,22.846,151159,0
2006-01-20,22.846,23.225,22.846,23.079,262581,0
2006-01-23,24.392,26.932,24.333,26.084,1016393,0
2006-01-24,26.65,27.867,26.322,26.679,532124,0
2006-01-25,26.66,28.323,26.66,27.847,424696,0
2006-01-26,28.109,28.499,27.604,28.499,241816,0
2006-01-27,28.801,30.456,28.801,29.162,305037,0
2006-01-30,29.162,29.921,28.682,28.821,190283,0
2006-01-31,28.47,29.782,27.409,29.345,208242,0
2006-02-01,29.083,29.509,28.314,29.286,157630,0
2006-02-02,29.792,30.446,28.47,29.043,178829,0
2006-02-03,28.821,30.397,28.587,29.675,119211,0
2006-02-06,29.968,29.968,27.885,29.626,305983,0
2006-02-07,29.394,29.509,27.711,28.187,179164,0
2006-02-08,28.158,28.509,26.203,27.914,182694,0
2006-02-09,28.06,28.712,27.341,27.701,166838,0
2006-02-10,27.788,27.808,26.272,27.489,221195,0
2006-02-13,27.322,27.322,26.312,27.184,241017,0
2006-02-14,27.136,28.614,27.136,27.934,197655,0
2006-02-15,28.119,28.119,25.035,25.87,356832,0
2006-02-16,25.22,28.128,25.22,27.74,284877,0
2006-02-17,27.818,27.857,26.679,26.902,293234,0
2006-02-21,26.874,27.252,25.27,26.025,332494,0
2006-02-22,26.035,26.65,25.415,26.534,195731,0
2006-02-23,26.795,27.518,25.803,26.418,241090,0
2006-02-24,26.379,26.408,25.22,25.843,191719,0
2006-02-27,25.852,26.272,25.415,26.025,108790,0
2006-02-28,25.958,25.967,24.529,25.093,141531,0
2006-03-01,25.131,25.745,25.113,25.609,225438,0
2006-03-02,25.609,25.861,25.385,25.697,426138,0
2006-03-03,26.322,27.136,25.357,25.697,243700,0
2006-03-06,25.609,25.823,24.947,25.6,179010,0
2006-03-07,25.55,25.55,23.429,24.083,293183,0
2006-03-08,23.944,24.987,23.751,24.686,211228,0
2006-03-09,24.49,25.415,24.314,24.382,133205,0
2006-03-10,24.568,25.697,24.568,25.22,107094,0
2006-03-13,25.24,25.24,24.676,24.751,83345,0
2006-03-14,24.868,25.035,24.499,24.751,106203,0
2006-03-15,24.878,25.726,24.751,25.59,140912,0
2006-03-16,25.697,25.697,25.338,25.688,85524,0
2006-03-17,25.638,25.716,25.27,25.716,264765,0
2006-03-20,25.987,26.084,24.898,25.58,105290,0
2006-03-21,25.668,26.37,25.357,25.463,130362,0
2006-03-22,25.444,26.322,25.161,26.203,149702,0
2006-03-23,26.243,26.736,26.045,26.621,84881,0
2006-03-24,26.756,27.798,26.514,27.262,163370,0
2006-03-27,27.701,28.08,27.449,27.604,332888,0
2006-03-28,27.642,28.333,27.459,27.788,196826,0
2006-03-29,28.148,30.017,27.808,29.462,300792,0
2006-03-30,29.462,29.812,28.955,29.162,228150,0
2006-03-31,29.296,29.462,28.391,28.722,222087,0
2006-04-03,28.353,29.841,28.109,29.424,189577,0
2006-04-04,29.277,30.93,29.277,30.6,410141,0
2006-04-05,30.551,30.882,29.519,29.871,237200,0
2006-04-06,29.949,31.351,29.772,31.186,302932,0
2006-04-07,31.369,31.486,30.3,30.686,239825,0
2006-04-10,31.028,32.245,30.998,31.436,282262,0
2006-04-11,31.408,31.924,31.008,31.107,195551,0
2006-04-12,31.157,31.768,30.774,31.436,184295,0
2006-04-13,31.505,32.078,30.989,31.718,116249,0
2006-04-17,31.718,33.187,31.274,32.848,219034,0
2006-04-18,32.73,34.268,32.662,33.811,272416,0
2006-04-19,34.151,34.191,33.09,34.063,157387,0
2006-04-20,33.88,34.016,32.75,33.197,159875,0
2006-04-21,33.081,34.141,32.7,33.811,138560,0
2006-04-24,33.628,34.181,33.569,34.026,239786,0
2006-04-25,34.228,36.04,33.811,33.937,411745,0
2006-04-26,33.937,35.124,33.937,34.472,201229,0
2006-04-27,32.946,32.955,29.587,29.998,998947,0
2006-04-28,29.568,30.28,29.247,29.998,246742,0
2006-05-01,29.558,31.786,29.453,31.196,438875,0
2006-05-02,31.226,32.196,31.196,31.436,194239,0
2006-05-03,31.573,31.934,30.656,31.543,226023,0
2006-05-04,31.63,32.984,31.63,32.808,357420,0
2006-05-05,33.109,33.109,32.642,32.73,135157,0
2006-05-08,32.343,33.909,32.314,32.965,448458,0
2006-05-09,33.032,33.423,32.798,33.217,143381,0
2006-05-10,33.197,33.919,32.49,33.734,182222,0
2006-05-11,33.919,33.937,33.246,33.374,192063,0
2006-05-12,33.316,33.365,30.784,30.96,476921,0
2006-05-15,30.774,31.7,29.539,30.417,348056,0
2006-05-16,30.794,31.303,29.48,31.206,173567,0
2006-05-17,31.078,31.543,29.725,30.076,207278,0
2006-05-18,30.551,31.236,29.286,29.949,393475,0
2006-05-19,30.057,30.456,29.365,30.057,391885,0
2006-05-22,29.509,30.057,27.381,28.002,380095,0
2006-05-23,28.216,30.319,28.216,28.898,249051,0
2006-05-24,28.363,29.802,27.057,28.732,329168,0
2006-05-25,28.752,30.93,28.653,30.6,197103,0
2006-05-26,30.656,31.855,30.656,31.186,172645,0
2006-05-30,31.206,31.583,30.007,30.513,202177,0
2006-05-31,30.513,31.748,30.113,31.718,213624,0
2006-06-01,31.865,32.575,31.274,32.481,216427,0
2006-06-02,32.547,32.808,31.427,32.528,134899,0
2006-06-05,32.662,33.443,30.97,31.038,195193,0
2006-06-06,31.495,31.533,29.705,30.892,134853,0
2006-06-07,31.048,31.418,29.695,29.762,129235,0
2006-06-08,29.597,30.29,28.207,29.921,164357,0
2006-06-09,30.076,31.341,29.22,29.782,131741,0
2006-06-12,29.626,30.28,28.48,28.634,148059,0
2006-06-13,28.558,28.771,26.952,27.613,331943,0
2006-06-14,27.537,28.44,27.107,28.07,144181,0
2006-06-15,28.614,30.551,28.558,30.211,174863,0
2006-06-16,30.153,30.319,28.975,30.163,120765,0
2006-06-19,30.483,30.813,29.519,29.725,163190,0
2006-06-20,29.645,30.666,29.617,30.483,190352,0
2006-06-21,30.417,31.855,30.271,31.028,277526,0
2006-06-22,30.998,31.63,30.163,31.583,175162,0
2006-06-23,31.533,33.316,31.418,33.051,311192,0
2006-06-26,33.051,34.793,32.858,33.889,376192,0
2006-06-27,33.889,34.063,32.555,32.838,224908,0
2006-06-28,33.013,33.413,32.206,32.363,217845,0
2006-06-29,32.585,34.218,32.009,34.141,334172,0
2006-06-30,34.238,34.532,33.394,33.684,1182472,0
2006-07-03,33.675,35.154,33.433,35.124,168295,0
2006-07-05,34.376,35.085,33.85,34.141,211198,0
2006-07-06,34.228,35.095,34.208,34.659,220045,0
2006-07-07,34.649,36.156,34.639,35.202,320695,0
2006-07-10,35.504,37.382,35.222,36.195,450239,0
2006-07-11,36.136,37.325,35.504,37.091,297200,0
2006-07-12,36.944,37.585,36.419,36.535,219601,0
2006-07-13,36.342,36.342,34.6,34.6,184825,0
2006-07-14,34.649,35.378,33.714,34.122,235234,0
2006-07-17,34.218,34.969,33.138,33.811,140200,0
2006-07-18,34.141,35.514,33.841,34.278,299046,0
2006-07-19,34.405,35.407,33.714,34.783,279062,0
2006-07-20,35.047,35.697,33.013,33.246,289368,0
2006-07-21,33.148,33.306,31.408,31.758,233404,0
2006-07-24,32.108,33.276,31.573,32.632,247066,0
2006-07-25,32.76,34.258,32.5,33.919,209729,0
2006-07-26,33.811,33.811,32.156,33.276,154570,0
2006-07-27,33.782,34.929,31.943,32.575,151577,0
2006-07-28,32.642,33.792,32.509,33.734,191633,0
2006-07-31,33.316,33.947,33.168,33.481,115813,0
2006-08-01,33.306,34.268,31.748,32.059,180993,0
2006-08-02,32.343,32.518,31.166,31.845,239759,0
2006-08-03,29.462,31.097,28.305,29.568,627876,0
2006-08-04,29.958,30.319,28.606,29.414,392041,0
2006-08-07,29.296,29.939,29.122,29.725,252398,0
2006-08-08,29.921,30.231,27.681,28.187,290198,0
2006-08-09,28.568,29.182,28.002,28.168,213682,0
2006-08-10,27.885,28.314,27.194,27.788,230864,0
2006-08-11,27.788,27.827,26.979,27.282,223410,0
2006-08-14,27.691,27.691,26.573,27.175,270075,0
2006-08-15,27.633,28.558,27.537,28.06,171266,0
2006-08-16,28.353,28.732,28.109,28.44,139965,0
2006-08-17,28.44,28.653,27.146,27.498,222047,0
2006-08-18,27.604,27.604,26.882,27.262,256449,0
2006-08-21,27.127,28.207,27.127,27.895,197767,0
2006-08-22,28.051,28.128,27.4,27.586,144831,0
2006-08-23,27.537,27.963,26.074,26.272,224122,0
2006-08-24,26.351,27.087,25.6,25.795,179170,0
2006-08-25,25.55,26.164,25.405,25.707,221518,0
2006-08-28,25.678,26.37,25.502,26.322,228886,0
2006-08-29,26.65,26.835,25.512,26.514,296733,0
2006-08-30,26.805,26.805,26.272,26.495,152967,0
2006-08-31,26.602,26.971,26.282,26.322,170637,0
2006-09-01,26.621,26.621,25.619,26.055,260058,0
2006-09-05,26.524,26.786,26.035,26.292,136138,0
2006-09-06,26.114,26.164,25.084,25.19,143066,0
2006-09-07,24.839,25.121,24.362,24.49,146097,0
2006-09-08,24.539,24.732,24.171,24.314,94544,0
2006-09-11,24.45,24.519,22.865,22.994,309979,0
2006-09-12,23.031,23.847,22.875,23.663,328280,0
2006-09-13,23.548,24.742,23.548,24.372,235286,0
2006-09-14,24.161,24.343,23.4,23.683,112973,0
2006-09-15,23.867,24.227,23.39,23.954,120818,0
2006-09-18,24.004,25.299,24.004,24.617,172353,0
2006-09-19,24.696,24.761,23.847,24.004,185479,0
2006-09-20,24.083,24.742,24.083,24.607,149881,0
2006-09-21,24.751,25.141,24.274,24.392,236952,0
2006-09-22,24.362,24.617,23.33,23.449,142163,0
2006-09-25,23.419,23.419,22.611,23.023,107698,0
2006-09-26,23.235,23.4,22.759,23.05,221964,0
2006-09-27,23.023,24.49,22.974,24.217,197210,0
2006-09-28,24.207,24.422,23.605,23.732,261260,0
2006-09-29,23.769,23.974,23.558,23.663,98545,0
2006-10-02,23.712,23.954,23.126,23.35,80403,0
2006-10-03,23.126,23.126,22.351,22.505,159039,0
2006-10-04,22.419,23.069,22.302,22.954,129591,0
2006-10-05,23.031,25.035,23.031,24.706,384529,0
2006-10-06,24.607,25.171,24.382,24.676,176915,0
2006-10-09,24.676,25.628,24.627,25.19,265380,0
2006-10-10,25.308,26.094,25.171,25.967,235530,0
2006-10-11,25.716,25.785,25.131,25.21,112983,0
2006-10-12,25.161,25.512,24.868,25.171,155938,0
2006-10-13,25.113,26.114,24.83,26.025,227245,0
2006-10-16,26.124,26.602,26.124,26.573,166555,0
2006-10-17,26.282,26.602,25.453,26.015,124720,0
2006-10-18,26.164,26.65,25.56,25.609,158832,0
2006-10-19,25.473,26.213,24.957,26.124,175821,0
2006-10-20,26.233,26.332,25.025,25.131,121458,0
2006-10-23,25.093,25.425,24.637,24.715,140156,0
2006-10-24,24.637,25.908,24.637,25.795,160327,0
2006-10-25,25.852,26.243,25.483,26.065,133473,0
2006-10-26,26.213,26.36,25.405,25.87,113532,0
2006-10-27,25.87,26.015,24.751,24.751,125838,0
2006-10-30,24.761,24.761,23.712,23.799,199148,0
2006-10-31,23.751,24.227,23.32,23.498,227306,0
2006-11-01,24.539,25.308,23.885,24.878,370252,0
2006-11-02,24.686,25.21,24.304,24.761,215812,0
2006-11-03,24.957,24.957,23.663,23.875,237540,0
2006-11-06,23.964,24.751,23.944,24.509,170839,0
2006-11-07,24.431,25.512,24.431,25.045,204362,0
2006-11-08,25.648,25.648,24.781,24.83,141140,0
2006-11-09,24.957,25.648,24.947,25.25,192309,0
2006-11-10,25.22,25.532,24.917,25.093,109564,0
2006-11-13,24.878,25.005,24.314,24.646,93945,0
2006-11-14,24.676,24.927,24.314,24.849,144525,0
2006-11-15,24.908,25.977,24.732,25.609,150026,0
2006-11-16,25.726,25.843,24.761,24.83,125881,0
2006-11-17,24.771,25.357,24.304,24.791,128621,0
2006-11-20,25.055,26.292,25.055,26.055,254157,0
2006-11-21,26.124,27.127,26.065,27.107,228459,0
2006-11-22,27.146,27.381,26.727,27.175,84057,0
2006-11-24,27.038,27.222,26.835,27.009,67534,0
2006-11-27,26.874,26.979,26.005,26.631,257334,0
2006-11-28,26.505,26.795,25.57,25.648,246219,0
2006-11-29,25.938,26.154,25.084,25.357,229582,0
2006-11-30,25.171,25.27,24.558,24.696,453497,0
2006-12-01,24.839,24.839,23.683,24.053,243372,0
2006-12-04,24.043,24.509,23.895,24.247,305136,0
2006-12-05,24.294,24.392,23.34,23.576,366802,0
2006-12-06,23.449,24.217,23.32,24.142,323529,0
2006-12-07,24.314,24.987,24.103,24.849,593231,0
2006-12-08,24.858,24.878,24.19,24.791,323373,0
2006-12-11,24.791,24.868,24.014,24.132,217639,0
2006-12-12,23.895,23.895,23.126,23.595,370835,0
2006-12-13,23.673,23.954,23.558,23.905,179856,0
2006-12-14,23.905,24.199,23.673,24.043,212256,0
2006-12-15,24.265,24.49,23.964,24.024,190455,0
2006-12-18,24.112,24.256,22.699,22.749,171957,0
2006-12-19,22.66,22.749,21.968,22.165,349417,0
2006-12-20,22.175,22.447,21.454,21.629,283147,0
2006-12-21,21.591,21.591,20.18,20.315,360587,0
2006-12-22,20.364,21.144,20.334,21.005,216206,0
2006-12-26,21.3,21.3,20.513,20.81,138234,0
2006-12-27,20.888,21.582,20.83,21.494,194487,0
2006-12-28,21.562,21.717,21.243,21.358,130371,0
2006-12-29,21.434,21.543,20.977,21.163,108842,0
2007-01-03,21.454,21.533,20.152,20.609,280256,0
2007-01-04,20.53,21.114,20.297,20.927,233895,0
2007-01-05,20.79,21.134,20.521,20.696,155297,0
2007-01-08,20.81,20.81,20.473,20.503,127879,0
2007-01-09,20.667,20.715,20.014,20.521,163666,0
2007-01-10,20.463,20.771,20.374,20.771,154919,0
2007-01-11,20.781,21.104,20.609,20.771,206002,0
2007-01-12,20.8,21.154,20.667,21.055,210799,0
2007-01-16,21.094,21.243,21.025,21.144,128241,0
2007-01-17,21.32,21.378,21.045,21.144,250269,0
2007-01-18,21.104,21.387,20.83,21.064,121376,0
2007-01-19,21.064,21.678,21.064,21.629,113093,0
2007-01-22,21.639,22.65,21.582,22.553,416826,0
2007-01-23,22.419,24.499,22.272,24.352,553602,0
2007-01-24,24.314,24.987,23.895,24.781,268411,0
2007-01-25,24.732,25.444,24.382,24.588,299337,0
2007-01-26,24.558,24.558,23.722,24.265,166835,0
2007-01-29,24.122,24.568,23.915,24.053,105737,0
2007-01-30,24.083,24.392,23.974,24.19,143079,0
2007-01-31,24.033,25.512,23.751,25.318,454248,0
2007-02-01,25.463,26.505,25.279,26.476,383471,0
2007-02-02,26.514,26.746,26.084,26.514,184202,0
2007-02-05,26.621,26.621,26.094,26.233,246444,0
2007-02-06,26.418,26.476,26.134,26.322,142314,0
2007-02-07,26.426,26.426,26.035,26.282,206645,0
2007-02-08,26.341,26.602,25.918,26.37,87613,0
2007-02-09,26.292,26.426,25.823,26.045,149084,0
2007-02-12,25.977,26.322,25.928,26.213,157470,0
2007-02-13,26.332,26.736,26.243,26.436,131842,0
2007-02-14,26.593,27.322,26.164,27.322,166892,0
2007-02-15,25.697,27.232,25.328,26.864,234334,0
2007-02-16,26.864,27.652,26.524,27.537,221635,0
2007-02-20,27.518,27.623,26.446,27.332,285111,0
2007-02-21,27.097,28.06,27.067,27.992,158853,0
2007-02-22,28.06,28.06,27.242,27.498,144184,0
2007-02-23,27.381,28.109,27.381,27.701,110686,0
2007-02-26,27.662,28.119,27.528,27.576,119356,0
2007-02-27,26.825,26.825,23.857,25.697,310043,0
2007-02-28,25.658,28.411,24.422,28.022,673809,0
2007-03-01,27.576,28.305,26.332,27.498,327623,0
2007-03-02,27.381,27.73,26.379,26.379,180506,0
2007-03-05,26.272,26.864,25.795,25.908,280562,0
2007-03-06,26.252,27.769,26.065,27.749,239264,0
2007-03-07,27.613,27.954,27.322,27.518,192926,0
2007-03-08,28.177,28.702,27.808,28.177,162278,0
2007-03-09,28.489,29.093,28.042,28.653,295302,0
2007-03-12,28.752,29.192,27.778,28.158,169429,0
2007-03-13,28.07,28.265,26.554,26.631,188154,0
2007-03-14,26.902,27.594,26.776,27.489,181843,0
2007-03-15,27.361,27.934,27.272,27.381,69283,0
2007-03-16,27.322,27.409,26.756,27.175,147717,0
2007-03-19,27.272,27.566,27.057,27.469,111497,0
2007-03-20,27.604,29.083,27.556,28.44,195901,0
2007-03-21,29.004,29.841,28.821,29.841,309113,0
2007-03-22,30.047,30.133,29.607,29.685,123587,0
2007-03-23,29.821,30.133,29.655,29.705,98353,0
2007-03-26,29.655,30.192,29.122,29.489,109568,0
2007-03-27,29.296,29.434,28.791,28.946,74362,0
2007-03-28,28.781,28.918,28.255,28.391,61044,0
2007-03-29,28.682,29.529,28.682,29.499,314023,0
2007-03-30,29.499,29.988,29.306,29.499,236257,0
2007-04-02,29.509,30.017,29.462,29.93,114369,0
2007-04-03,29.949,30.456,29.949,30.037,112971,0
2007-04-04,30.076,30.93,29.851,30.113,120287,0
2007-04-05,30.271,30.456,30.085,30.339,74482,0
2007-04-09,30.493,31.157,30.339,30.823,118273,0
2007-04-10,30.794,30.97,30.503,30.59,69889,0
2007-04-11,30.686,30.921,30.319,30.686,135563,0
2007-04-12,30.744,31.176,30.456,30.676,65625,0
2007-04-13,30.6,30.823,30.427,30.813,39080,0
2007-04-16,31.058,31.351,30.882,31.351,89387,0
2007-04-17,30.59,30.872,29.978,30.261,301727,0
2007-04-18,30.037,30.113,29.335,29.529,130922,0
2007-04-19,29.192,29.968,28.965,29.548,123877,0
2007-04-20,30.027,30.085,29.645,29.851,101491,0
2007-04-23,29.568,31.505,29.568,31.466,217484,0
2007-04-24,30.493,31.176,29.841,30.095,268446,0
2007-04-25,30.473,31.379,30.329,30.901,258227,0
2007-04-26,30.96,31.351,30.29,30.863,167036,0
2007-04-27,30.794,33.148,29.988,32.304,317100,0
2007-04-30,32.304,33.003,31.408,31.68,259853,0
2007-05-01,32.216,32.216,30.503,31.058,189447,0
2007-05-02,31.018,31.904,31.018,31.176,162253,0
2007-05-03,31.533,31.7,30.989,31.206,125553,0
2007-05-04,31.523,31.738,30.921,31.137,174118,0
2007-05-07,31.466,32.49,31.466,32.49,188674,0
2007-05-08,32.828,33.286,32,33.266,227767,0
2007-05-09,33.148,33.306,32.264,32.373,206862,0
2007-05-10,32.146,32.294,31.312,31.514,131617,0
2007-05-11,31.255,32.019,30.93,31.865,132417,0
2007-05-14,31.758,32.254,31.176,31.186,77118,0
2007-05-15,31.206,32.137,30.93,31.157,143902,0
2007-05-16,31.255,31.563,30.241,30.329,227731,0
2007-05-17,30.221,30.646,29.93,30.465,222723,0
2007-05-18,30.551,31.236,30.368,31.008,115858,0
2007-05-21,31.293,31.953,31.028,31.748,152710,0
2007-05-22,31.408,31.805,30.734,31.048,191980,0
2007-05-23,31.107,31.875,30.93,31.008,63290,0
2007-05-24,30.95,31.495,29.901,30.057,184010,0
2007-05-25,30.027,31.068,30.027,30.863,140840,0
2007-05-29,30.94,31.885,30.93,31.768,142456,0
2007-05-30,31.341,32.353,31.226,32.176,101294,0
2007-05-31,32.236,32.984,31.875,31.934,118083,0
2007-06-01,32.127,32.77,32.127,32.5,139954,0
2007-06-04,32.226,32.471,31.943,32.413,110779,0
2007-06-05,32.226,32.887,31.963,32.314,119388,0
2007-06-06,31.981,32.019,31.274,31.36,121110,0
2007-06-07,31.206,31.894,30.329,30.705,101213,0
2007-06-08,30.61,31.66,30.6,31.127,96453,0
2007-06-11,30.784,31.137,30.397,30.417,125533,0
2007-06-12,30.192,30.368,29.539,29.725,101296,0
2007-06-13,29.841,30.823,29.812,30.483,133661,0
2007-06-14,30.561,31.408,30.561,30.676,87342,0
2007-06-15,31.166,31.389,30.872,30.95,109592,0
2007-06-18,31.048,31.048,30.57,30.627,116017,0
2007-06-19,30.59,31.176,30.561,30.872,171721,0
2007-06-20,30.911,31.117,29.871,29.998,177653,0
2007-06-21,29.792,30.201,29.122,30.133,174566,0
2007-06-22,30.397,31.486,29.988,30.261,254060,0
2007-06-25,30.503,31.078,30.027,30.037,121154,0
2007-06-26,30.153,30.163,29.152,29.316,154144,0
2007-06-27,29.21,29.22,27.604,27.895,470688,0
2007-06-28,27.895,28.148,27.409,27.72,311492,0
2007-06-29,27.769,28.216,27.165,27.282,183080,0
2007-07-02,27.341,28.295,27.341,27.924,201291,0
2007-07-03,28.089,28.089,27.508,27.613,92799,0
2007-07-05,27.604,28.032,27.594,27.808,106885,0
2007-07-06,27.818,28.305,27.749,28.051,98784,0
2007-07-09,28.275,29.063,28.265,28.732,173671,0
2007-07-10,28.597,28.869,28.187,28.265,100802,0
2007-07-11,28.373,28.821,28.265,28.702,102703,0
2007-07-12,29.034,29.325,28.85,29.325,220920,0
2007-07-13,29.296,29.831,28.965,29.335,120453,0
2007-07-16,29.142,29.48,28.821,29.172,82176,0
2007-07-17,29.2,29.539,28.85,29.093,74124,0
2007-07-18,28.821,29.434,28.46,29.384,120945,0
2007-07-19,29.568,30.067,29.296,29.296,119982,0
2007-07-20,29.267,29.267,28.275,28.859,134006,0
2007-07-23,28.946,29.306,28.712,29.034,72525,0
2007-07-24,28.771,29.103,27.904,28.07,105445,0
2007-07-25,28.343,28.549,27.498,28.06,109490,0
2007-07-26,27.652,27.847,25.395,26.074,232338,0
2007-07-27,25.928,26.669,25.668,25.716,221922,0
2007-07-30,25.707,26.408,25.27,26.36,76030,0
2007-07-31,26.524,26.902,24.908,25.005,141168,0
2007-08-01,24.987,25.435,24.402,25.23,210179,0
2007-08-02,25.444,25.987,24.558,25.833,184139,0
2007-08-03,25.688,25.735,22.145,23.36,711902,0
2007-08-06,23.508,25.803,23.166,23.827,577615,0
2007-08-07,23.702,24.666,23.635,24.142,198503,0
2007-08-08,24.314,26.074,23.33,24.441,618198,0
2007-08-09,23.837,25.619,22.739,25.171,469264,0
2007-08-10,24.627,26.084,23.576,25.19,232642,0
2007-08-13,25.113,25.755,23.264,23.302,368979,0
2007-08-14,23.33,24.247,22.65,22.65,173455,0
2007-08-15,22.631,23.254,21.959,21.968,147790,0
2007-08-16,21.881,22.302,20.734,22.282,183711,0
2007-08-17,23.34,23.439,21.891,22.631,183588,0
2007-08-20,22.778,23.136,22.214,22.944,152548,0
2007-08-21,22.895,23.459,22.272,23.031,102174,0
2007-08-22,23.33,23.994,23.136,23.586,192263,0
2007-08-23,24.142,24.142,23.419,23.625,151929,0
2007-08-24,23.702,24.314,23.05,23.875,137772,0
2007-08-27,23.751,23.857,23.32,23.4,113127,0
2007-08-28,23.254,23.439,22.66,23.116,179817,0
2007-08-29,23.39,24.112,22.954,23.567,106155,0
2007-08-30,23.254,23.732,22.563,22.905,144863,0
2007-08-31,23.32,23.905,22.944,23.254,80497,0
2007-09-04,23.39,23.479,22.905,23.196,103109,0
2007-09-05,23.031,23.031,22.263,22.796,89838,0
2007-09-06,23.156,24.073,22.994,23.284,150516,0
2007-09-07,22.915,23.789,22.037,22.37,183323,0
2007-09-10,22.466,22.689,21.891,22.027,138403,0
2007-09-11,22.056,22.709,21.852,22.553,139873,0
2007-09-12,22.4,22.846,21.774,22.175,97161,0
2007-09-13,22.341,23.031,22.136,22.739,91584,0
2007-09-14,22.591,23.235,22.4,23.196,105248,0
2007-09-17,23.225,23.294,22.709,22.925,82617,0
2007-09-18,23.004,25.444,22.428,25.171,239823,0
2007-09-19,25.376,25.987,24.696,25.795,405551,0
2007-09-20,25.658,26.602,25.6,25.716,160811,0
2007-09-21,25.948,26.164,25.658,25.735,186358,0
2007-09-24,25.967,26.094,25.473,25.55,203257,0
2007-09-25,24.987,25.87,24.314,25.628,264836,0
2007-09-26,25.697,26.707,25.347,26.495,249294,0
2007-09-27,26.554,26.854,25.938,26.844,243733,0
2007-09-28,26.65,26.825,25.775,25.852,223537,0
2007-10-01,25.977,26.524,25.453,26.322,129163,0
2007-10-02,26.302,26.466,25.532,26.312,195439,0
2007-10-03,26.074,26.351,25.532,25.977,179016,0
2007-10-04,26.025,26.025,25.171,25.918,187633,0
2007-10-05,26.144,27.341,25.785,26.65,256944,0
2007-10-08,26.707,27.351,26.341,26.466,242834,0
2007-10-09,26.292,27.642,26.292,27.232,123171,0
2007-10-10,27.117,27.252,26.302,26.766,159979,0
2007-10-11,27.019,27.107,25.755,26.398,103214,0
2007-10-12,26.282,26.282,24.937,25.688,147374,0
2007-10-15,25.648,25.928,24.791,25.23,131881,0
2007-10-16,25.065,25.745,24.441,25.24,158292,0
2007-10-17,25.609,25.765,24.548,25.444,166996,0
2007-10-18,25.18,26.746,24.392,26.534,170856,0
2007-10-19,26.524,26.64,25.347,25.987,107239,0
2007-10-22,25.735,25.795,24.617,25.668,107049,0
2007-10-23,25.823,26.213,25.279,25.707,71342,0
2007-10-24,25.502,25.688,24.265,24.987,188889,0
2007-10-25,25.075,25.075,23.586,23.586,189818,0
2007-10-26,23.944,25.279,23.857,25.25,140321,0
2007-10-29,25.453,26.213,25.141,25.697,150173,0
2007-10-30,25.338,25.59,24.519,24.578,110412,0
2007-10-31,24.839,25.444,24.024,24.771,149594,0
2007-11-01,24.343,24.676,21.891,23.34,596680,0
2007-11-02,23.625,23.673,22.534,23.106,131491,0
2007-11-05,22.563,23.39,22.438,22.944,241268,0
2007-11-06,22.984,23.759,22.37,23.36,126680,0
2007-11-07,22.984,23.284,22.563,22.759,171593,0
2007-11-08,22.974,24.053,22.846,23.827,224077,0
2007-11-09,23.595,24.333,22.925,23.302,193330,0
2007-11-12,23.254,23.439,22.64,22.856,174458,0
2007-11-13,23.106,24.142,22.486,22.729,265403,0
2007-11-14,22.944,23.38,22.65,23.166,182677,0
2007-11-15,23.013,23.196,22.64,23.059,169112,0
2007-11-16,23.156,23.558,22.856,23.37,194326,0
2007-11-19,23.508,23.693,22.447,23.116,162596,0
2007-11-20,23.254,24.607,23.254,23.827,186250,0
2007-11-21,23.576,23.954,23.097,23.528,50665,0
2007-11-23,23.895,24.47,23.498,23.673,45090,0
2007-11-26,23.409,24.073,23.274,23.32,66788,0
2007-11-27,23.439,25.385,22.925,25.18,361920,0
2007-11-28,25.395,25.57,23.994,24.063,212172,0
2007-11-29,24.103,24.686,23.741,24.171,299354,0
2007-11-30,28.48,28.801,24.858,24.878,605552,0
2007-12-03,25.025,26.593,24.771,25.338,391402,0
2007-12-04,25.161,25.833,24.917,25.161,237807,0
2007-12-05,25.493,27.662,25.2,27.586,373615,0
2007-12-06,27.566,30.446,27.048,29.558,657600,0
2007-12-07,28.577,29.558,28.529,29.529,301491,0
2007-12-10,29.519,31.603,29.142,31.408,409302,0
2007-12-11,31.408,31.408,29.509,30.007,452189,0
2007-12-12,30.456,31.284,29.316,29.587,271713,0
2007-12-13,29.306,30.456,29.277,30.183,276110,0
2007-12-14,29.725,30.271,29.48,29.743,182943,0
2007-12-17,29.443,30.047,28.869,28.889,274734,0
2007-12-18,29.306,29.891,28.985,29.509,274581,0
2007-12-19,29.247,30.067,29.132,29.365,156886,0
2007-12-20,29.685,29.891,29.034,29.891,215428,0
2007-12-21,30.446,30.676,29.821,30.251,244993,0
2007-12-24,29.821,30.6,29.626,30.456,48045,0
2007-12-26,30.483,31.274,30.319,31.028,147256,0
2007-12-27,31.028,31.284,29.782,30.047,99586,0
2007-12-28,30.456,31.097,30.183,30.349,79973,0
2007-12-31,30.076,30.551,29.881,30.183,103315,0
2008-01-02,29.998,31.973,29.998,30.646,215859,0
2008-01-03,30.646,31.973,30.646,31.427,361703,0
2008-01-04,30.695,31.196,29.519,29.519,167262,0
2008-01-07,29.772,29.891,28.177,28.46,382141,0
2008-01-08,28.539,29.316,27.827,28.245,297504,0
2008-01-09,28.089,28.323,26.476,28.002,263402,0
2008-01-10,27.982,29.626,27.252,28.985,395613,0
2008-01-11,28.936,28.965,27.528,27.914,309099,0
2008-01-14,28.323,29.695,28.197,29.286,270884,0
2008-01-15,28.821,29.499,28.216,29.034,177044,0
2008-01-16,29.286,30.754,27.681,29.529,508325,0
2008-01-17,29.48,30.387,28.46,28.682,479349,0
2008-01-18,28.732,30.047,28.732,29.053,384523,0
2008-01-22,27.604,28.879,25.532,28.44,275168,0
2008-01-23,27.028,28.752,26.262,28.343,398992,0
2008-01-24,28.624,30.676,28.624,29.93,299393,0
2008-01-25,30.427,30.911,29.316,29.577,215324,0
2008-01-28,29.577,31.795,28.702,31.196,276972,0
2008-01-29,31.331,32.413,30.543,31.738,335215,0
2008-01-30,31.65,32.955,31.408,31.904,286493,0
2008-01-31,31.196,32.432,31.196,32.166,322523,0
2008-02-01,32.353,33.937,31.505,33.637,245189,0
2008-02-04,33.637,34.395,33.013,33.841,196227,0
2008-02-05,33.598,33.772,32.779,32.828,189603,0
2008-02-06,33.158,33.598,32.363,32.452,195585,0
2008-02-07,32.314,33.899,32.314,33.453,192183,0
2008-02-08,33.306,33.841,33.081,33.743,190572,0
2008-02-11,34.268,34.668,33.792,34.208,220044,0
2008-02-12,34.851,34.851,33.578,33.637,261540,0
2008-02-13,33.724,35.075,33.724,34.62,276519,0
2008-02-14,34.336,35.904,33.655,35.154,278351,0
2008-02-15,34.803,36.437,34.268,36.205,215687,0
2008-02-19,36.282,38.771,36.282,38.026,435843,0
2008-02-20,38.599,38.599,36.974,37.373,375365,0
2008-02-21,35.884,38.006,35.319,36.866,341870,0
2008-02-22,36.904,38.511,35.855,37.672,380316,0
2008-02-25,38.016,40.662,37.869,40.526,522035,0
2008-02-26,39.98,39.98,38.589,39.172,320223,0
2008-02-27,39.348,40.922,38.801,40.691,229807,0
2008-02-28,40.884,41.538,39.524,40.195,279266,0
2008-02-29,39.793,40.768,39.116,39.308,209691,0
2008-03-03,39.26,41.011,38.977,40.788,336021,0
2008-03-04,41.039,41.253,39.881,40.837,265668,0
2008-03-05,41.011,41.011,39.99,40.623,127657,0
2008-03-06,40.32,40.951,39.415,39.415,138657,0
2008-03-07,39.211,40.195,37.937,38.297,199817,0
2008-03-10,38.345,39.182,37.421,37.898,165050,0
2008-03-11,39.211,40.136,38.648,40.019,224012,0
2008-03-12,40.204,40.653,39.686,40.214,116072,0
2008-03-13,39.668,41.117,39.338,41.117,317219,0
2008-03-14,41.401,42.314,39.99,40.691,181509,0
2008-03-17,39.696,42.392,39.696,41.664,226341,0
2008-03-18,42.52,43.345,41.243,42.851,164165,0
2008-03-19,43.169,43.493,39.658,39.706,196579,0
2008-03-20,39.116,39.116,37.13,38.714,371444,0
2008-03-24,38.046,40.875,38.026,40.437,204263,0
2008-03-25,40.526,40.595,39.99,40.457,145216,0
2008-03-26,40.466,42.539,40.427,42.187,244662,0
2008-03-27,42.362,43.668,42.187,43.189,242453,0
2008-03-28,43.169,43.169,41.741,42.598,288228,0
2008-03-31,43.276,43.571,42.471,42.929,239929,0
2008-04-01,43.764,43.852,42.598,43.724,241113,0
2008-04-02,43.63,44.942,43.523,44.786,143872,0
2008-04-03,44.243,45.913,44.137,44.913,185409,0
2008-04-04,45.323,45.865,44.814,45.583,137268,0
2008-04-07,45.699,46.617,44.387,45.089,152274,0
2008-04-08,44.581,45.777,44.396,44.913,132499,0
2008-04-09,45.217,45.613,43.503,44.233,209610,0
2008-04-10,44.31,45.117,43.687,44.873,123622,0
2008-04-11,44.243,44.31,43.076,43.424,127128,0
2008-04-14,43.503,43.744,42.617,43.104,119159,0
2008-04-15,43.286,43.64,42.13,42.724,168614,0
2008-04-16,43.066,45.207,43.066,44.444,166657,0
2008-04-17,44.435,45.457,43.852,45.127,124254,0
2008-04-18,45.643,45.973,44.368,45.894,188592,0
2008-04-21,45.399,46.897,44.757,46.587,175659,0
2008-04-22,46.626,47.394,44.281,45.341,259334,0
2008-04-23,45.448,45.797,44.058,44.688,155326,0
2008-04-24,44.541,44.776,42.929,43.782,105243,0
2008-04-25,44.058,45.689,43.095,45.526,166330,0
2008-04-28,45.217,47.805,45.217,46.996,352409,0
2008-04-29,46.877,47.786,46.16,47.689,400817,0
2008-04-30,50.119,50.556,47.08,48.737,753765,0
2008-05-01,49.923,49.923,47.198,47.966,382437,0
2008-05-02,48.652,49.565,47.985,49.107,263759,0
2008-05-05,49.309,50.906,49.309,50.362,238069,0
2008-05-06,50.362,52.191,50.362,51.85,218178,0
2008-05-07,51.694,52.28,50.878,51.112,116018,0
2008-05-08,51.093,51.879,50.974,51.384,175524,0
2008-05-09,51.063,51.112,50.109,51.063,122949,0
2008-05-12,50.945,51.414,49.971,50.984,166283,0
2008-05-13,51.122,51.879,50.594,51.424,143139,0
2008-05-14,51.489,52.95,51.161,51.576,208708,0
2008-05-15,51.498,53.164,51.461,52.744,266494,0
2008-05-16,52.794,52.92,51.404,52.29,129679,0
2008-05-19,52.29,54.838,52.211,53.902,333857,0
2008-05-20,53.633,57.991,53.398,57.601,503499,0
2008-05-21,57.922,58.526,54.962,55.343,282947,0
2008-05-22,55.714,57.912,55.431,56.512,227097,0
2008-05-23,58.806,60.354,57.164,59.225,536785,0
2008-05-27,59.954,59.954,58.467,58.767,991401,0
2008-05-28,58.709,60.373,58.623,60.335,288369,0
2008-05-29,60.335,61.667,59.49,60.657,218538,0
2008-05-30,61.171,62.777,60.412,61.851,371607,0
2008-06-02,61.279,62.318,57.972,59.234,477699,0
2008-06-03,59.527,61.871,58.963,60.442,316188,0
2008-06-04,60.791,61.553,59.904,60.53,218326,0
2008-06-05,60.956,64.246,60.83,64.14,293164,0
2008-06-06,64.149,65.452,63.009,63.547,244668,0
2008-06-09,64.685,64.754,62.456,63.856,253384,0
2008-06-10,62.757,62.757,60.003,61.398,291276,0
2008-06-11,61.378,62.046,58.595,61.2,214731,0
2008-06-12,61.98,62.252,60.373,61.025,165801,0
2008-06-13,60.947,65.181,60.657,64.799,228692,0
2008-06-16,66.34,68.012,64.527,65.791,385349,0
2008-06-17,66.35,67.01,64.431,65.346,379570,0
2008-06-18,64.763,67.078,64.763,65.696,203752,0
2008-06-19,65.889,70.609,65.889,70.522,409154,0
2008-06-20,69.984,70.823,68.908,70.609,357165,0
2008-06-23,71.125,72.741,69.569,69.984,263338,0
2008-06-24,70.522,71.941,69.647,69.909,186408,0
2008-06-25,69.49,70.103,66.282,68.274,255636,0
2008-06-26,67.972,68.987,65.231,66.921,208022,0
2008-06-27,66.619,71.301,66.272,71.125,545016,0
2008-06-30,71.428,74.55,71.38,72.263,355963,0
2008-07-01,70.862,70.871,64.666,67.078,636021,0
2008-07-02,67.77,67.807,57.017,57.775,690104,0
2008-07-03,57.184,58.737,53.662,55.421,472149,0
2008-07-07,55.373,57.114,53.329,54.261,437533,0
2008-07-08,53.942,54.923,50.906,53.834,417682,0
2008-07-09,54.489,57.648,54.019,54.214,402064,0
2008-07-10,53.972,57.406,53.574,56.948,425981,0
2008-07-11,55.879,58.447,55.011,56.598,355548,0
2008-07-14,56.169,57.688,55.335,55.451,227238,0
2008-07-15,55.256,56.86,53.747,56.055,432379,0
2008-07-16,56.638,58.107,55.147,57.853,282908,0
2008-07-17,57.903,57.903,50.458,51.209,524064,0
2008-07-18,51.259,52.784,50.517,50.916,253351,0
2008-07-21,51.404,56.169,51.326,55.606,287284,0
2008-07-22,54.808,56.091,50.371,51.654,421442,0
2008-07-23,50.779,51.87,46.818,47.443,398286,0
2008-07-24,47.307,48.054,42.929,42.998,636401,0
2008-07-25,43.513,47.805,43.513,47.551,318916,0
2008-07-28,47.522,49.828,46.413,48.902,292846,0
2008-07-29,49.847,55.058,49.808,52.843,453040,0
2008-07-30,53.613,56.551,53.241,56.424,386268,0
2008-07-31,55.966,56.92,47.853,48.406,1060910,0
2008-08-01,48.632,50.177,47.004,49.134,628862,0
2008-08-04,49.134,49.941,46.022,46.703,392583,0
2008-08-05,47.502,50.926,45.845,49.971,547366,0
2008-08-06,50.759,52.074,49.241,51.772,199326,0
2008-08-07,50.691,52.103,47.462,48.475,353540,0
2008-08-08,48.777,49.077,45.797,47.307,217715,0
2008-08-11,47.307,47.59,43.881,44.368,196526,0
2008-08-12,44.368,46.916,43.951,46.12,346190,0
2008-08-13,45.127,50.926,45.127,50.323,346104,0
2008-08-14,48.505,50.089,47.59,49.555,387837,0
2008-08-15,50.246,50.246,45.797,46.617,383309,0
2008-08-18,46.742,48.465,44.31,45.167,238402,0
2008-08-19,44.786,48.159,44.786,47.976,335914,0
2008-08-20,48.377,50.197,45.973,49.426,228059,0
2008-08-21,50.584,51.287,48.922,49.163,236839,0
2008-08-22,49.623,49.623,47.12,47.346,203939,0
2008-08-25,46.926,46.926,42.352,42.724,555738,0
2008-08-26,44.3,44.3,42.304,43.812,343126,0
2008-08-27,44.728,46.936,44.137,46.101,297828,0
2008-08-28,46.101,47.218,45.332,46.897,176991,0
2008-08-29,46.791,47.57,45.904,46.325,134417,0
2008-09-02,45.428,45.757,43.057,43.734,339004,0
2008-09-03,43.179,44.952,42.801,44.058,426941,0
2008-09-04,43.424,44.464,38.899,39.387,589910,0
2008-09-05,38.209,39.745,37.48,39.377,557426,0
2008-09-08,40.904,41.011,35.057,35.983,863472,0
2008-09-09,35.963,36.08,29.841,30.047,1016659,0
2008-09-10,30.493,33.296,30.465,32.779,676882,0
2008-09-11,31.855,33.821,30.133,32.76,564853,0
2008-09-12,32.284,35.028,32.284,34.793,423143,0
2008-09-15,33.316,33.316,30.163,30.853,535461,0
2008-09-16,30.173,33.443,29.772,32.897,467941,0
2008-09-17,32.413,32.946,29.901,31.147,440952,0
2008-09-18,32.019,32.818,29.48,31.855,474357,0
2008-09-19,34.386,35.894,32.585,34.433,620231,0
2008-09-22,34.346,35.445,32.868,32.984,305610,0
2008-09-23,36.866,36.904,33.618,33.831,560113,0
2008-09-24,34.356,34.356,31.973,32.019,396526,0
2008-09-25,32.088,33.227,31.351,32.5,352377,0
2008-09-26,31.805,31.805,30.192,31.523,337424,0
2008-09-29,30.833,30.833,26.456,27.479,486150,0
2008-09-30,26.932,29.093,26.418,28.692,307154,0
2008-10-01,28.225,29.172,26.466,27.381,224100,0
2008-10-02,27.459,27.459,23.702,24.014,368134,0
2008-10-03,24.441,27.038,24.103,24.947,459065,0
2008-10-06,23.994,24.004,20.064,22.515,686103,0
2008-10-07,22.66,23.498,20.58,20.696,723268,0
2008-10-08,19.984,22.086,18.858,21.454,744310,0
2008-10-09,21.988,23.05,18.82,18.953,384181,0
2008-10-10,17.611,20.257,15.811,19.79,640706,0
2008-10-13,21.251,22.806,19.877,21.678,426045,0
2008-10-14,22.621,23.34,19.088,19.654,469095,0
2008-10-15,18.83,19.061,17.728,17.757,747566,0
2008-10-16,18.077,19.323,16.658,18.898,662043,0
2008-10-17,17.846,19.615,16.2,17.846,745292,0
2008-10-20,18.427,19.158,17.748,19.158,454750,0
2008-10-21,18.8,19.538,17.895,18.506,385707,0
2008-10-22,17.942,18.339,17.476,17.846,860093,0
2008-10-23,18.068,18.83,16.911,17.544,569606,0
2008-10-24,16.113,17.924,16.113,17.19,324139,0
2008-10-27,16.911,17.924,15.511,15.615,225910,0
2008-10-28,16.726,17.972,15.277,17.456,618070,0
2008-10-29,17.515,20.19,17.515,19.868,352774,0
2008-10-30,20.917,22.116,20.238,21.737,385808,0
2008-10-31,21.406,22.67,20.54,22.243,307276,0
2008-11-03,21.727,22.679,21.015,21.572,263105,0
2008-11-04,22.885,23.33,21.015,21.757,238330,0
2008-11-05,20.8,21.727,19.77,20.014,261129,0
2008-11-06,19.547,20.315,17.915,18.058,191317,0
2008-11-07,18.848,18.943,17.279,18.106,168337,0
2008-11-10,18.868,19.53,17.678,17.915,296131,0
2008-11-11,18.011,18.672,17.008,17.718,222438,0
2008-11-12,17.591,17.591,16.053,16.17,299184,0
2008-11-13,16.463,18.566,15.501,18.388,253623,0
2008-11-14,18.039,18.204,16.356,16.443,214000,0
2008-11-17,16.229,17.581,15.947,16.677,372574,0
2008-11-18,16.901,17.387,15.674,16.239,291893,0
2008-11-19,15.521,16.473,13.875,13.953,213975,0
2008-11-20,13.787,14.284,11.676,11.794,361284,0
2008-11-21,12.094,13.369,11.676,13.3,390654,0
2008-11-24,13.737,15.683,13.466,15.15,359438,0
2008-11-25,15.326,15.567,13.904,15.53,265492,0
2008-11-26,15.081,17.563,14.964,17.037,304681,0
2008-11-28,16.784,17.505,16.239,17.027,72721,0
2008-12-01,16.599,16.599,14.002,14.127,242498,0
2008-12-02,14.538,15.501,14.538,15.228,367733,0
2008-12-03,14.633,15.567,14.117,14.806,220179,0
2008-12-04,14.391,15.624,14.294,14.806,326996,0
2008-12-05,14.528,14.993,13.32,14.779,311531,0
2008-12-08,16.57,18.923,16.288,18.506,596150,0
2008-12-09,17.885,21.764,17.865,20.433,522513,0
2008-12-10,20.995,21.92,20.152,20.986,385423,0
2008-12-11,20.677,22.302,19.975,20.638,382562,0
2008-12-12,19.858,21.104,19.225,20.325,247804,0
2008-12-15,20.58,21.339,19.293,19.353,243598,0
2008-12-16,18.898,21.124,18.898,21.035,266038,0
2008-12-17,20.696,22.076,20.589,21.582,334014,0
2008-12-18,21.91,21.949,19.07,19.703,224848,0
2008-12-19,20.083,20.161,18.496,18.76,211121,0
2008-12-22,18.731,18.731,16.298,17.086,169058,0
2008-12-23,17.153,17.846,17.086,17.2,190035,0
2008-12-24,17.299,17.757,16.998,17.416,57965,0
2008-12-26,17.219,17.787,16.716,17.601,72704,0
2008-12-29,17.787,18.068,16.803,17.153,151626,0
2008-12-30,17.318,18.604,16.998,18.467,215120,0
2008-12-31,18.486,19.945,18.486,19.818,324971,0
2009-01-02,19.945,21.572,19.596,21.094,208167,0
2009-01-05,20.83,22.419,20.771,21.688,335861,0
2009-01-06,21.93,22.984,21.678,22.64,378504,0
2009-01-07,21.871,22.466,21.163,21.251,261110,0
2009-01-08,21.015,21.91,20.56,21.871,148373,0
2009-01-09,21.862,21.91,20.074,20.247,198378,0
2009-01-12,20.305,20.305,17.524,17.915,186519,0
2009-01-13,17.698,18.848,17.289,18.087,148793,0
2009-01-14,17.738,17.875,16.639,16.775,101823,0
2009-01-15,16.871,17.651,15.634,17.495,260425,0
2009-01-16,17.846,18.214,16.279,17.2,157083,0
2009-01-20,16.784,16.784,15.13,15.434,232150,0
2009-01-21,15.654,15.654,14.983,15.453,195048,0
2009-01-22,15.11,15.567,14.614,15.013,125437,0
2009-01-23,14.692,15.782,14.362,15.13,327534,0
2009-01-26,15.257,16.298,14.712,14.789,160147,0
2009-01-27,15.081,16.279,14.934,16.053,163643,0
2009-01-28,16.473,17.669,16.386,17.641,171224,0
2009-01-29,17.328,17.544,17.037,17.144,140859,0
2009-01-30,16.658,16.668,15.238,15.443,251820,0
2009-02-02,15.189,15.434,14.372,15.267,214054,0
2009-02-03,15.385,16.336,14.954,16.161,170668,0
2009-02-04,16.083,17.047,16.083,16.619,136793,0
2009-02-05,16.327,17.328,16.327,17.153,84963,0
2009-02-06,17.18,19.323,17.18,18.427,316670,0
2009-02-09,18.358,19.178,18.039,18.566,145482,0
2009-02-10,18.368,19.313,16.298,16.658,415084,0
2009-02-11,16.852,17.219,16.308,16.978,140590,0
2009-02-12,16.589,16.589,14.653,15.84,281860,0
2009-02-13,15.84,18.002,15.664,16.298,438807,0
2009-02-17,15.597,16.502,14.835,14.944,323165,0
2009-02-18,15.208,15.277,14.156,14.459,321833,0
2009-02-19,14.894,15.424,14.722,14.934,196026,0
2009-02-20,14.528,14.538,13.698,14.06,332320,0
2009-02-23,14.362,14.421,12.219,12.297,313351,0
2009-02-24,12.609,13.63,12.609,13.536,326259,0
2009-02-25,13.573,13.688,12.844,12.893,204965,0
2009-02-26,13.087,13.457,12.464,12.474,191435,0
2009-02-27,12.259,12.708,12.009,12.046,184763,0
2009-03-02,11.547,11.969,10.48,10.519,274485,0
2009-03-03,10.664,10.985,10.254,10.461,300023,0
2009-03-04,10.957,11.705,10.791,11.297,258640,0
2009-03-05,10.995,11.004,10.313,10.634,201914,0
2009-03-06,10.762,11.052,10.157,10.908,234764,0
2009-03-09,10.614,11.422,10.499,10.841,146926,0
2009-03-10,11.219,13.612,11.121,13.476,341437,0
2009-03-11,14.884,15.12,12.764,13.134,465708,0
2009-03-12,13.02,13.369,12.219,13.262,225769,0
2009-03-13,13.427,13.708,12.474,12.579,183669,0
2009-03-16,12.755,12.863,12.029,12.094,313892,0
2009-03-17,11.862,12.085,10.801,11.257,397201,0
2009-03-18,11.2,13.555,10.722,13.369,396396,0
2009-03-19,13.546,14.875,13.3,14.401,313968,0
2009-03-20,14.489,14.489,12.903,13.31,247832,0
2009-03-23,13.875,15.385,13.678,15.277,239356,0
2009-03-24,14.323,16.18,14.274,15.624,313178,0
2009-03-25,16.522,16.522,14.875,15.85,213538,0
2009-03-26,16.259,17.027,15.869,16.881,203323,0
2009-03-27,16.589,17.018,16.161,16.716,196556,0
2009-03-30,16.151,16.151,14.185,14.769,498017,0
2009-03-31,15.091,15.424,14.313,14.759,308645,0
2009-04-01,14.45,15.888,14.06,15.732,209697,0
2009-04-02,16.336,18.195,16.151,17.239,312420,0
2009-04-03,17.249,18.526,16.668,18.467,362400,0
2009-04-06,18.195,18.262,17.115,17.807,249189,0
2009-04-07,17.318,17.318,15.567,15.597,249963,0
2009-04-08,15.938,16.346,15.567,16.279,193543,0
2009-04-09,16.881,18.126,16.881,18.048,209440,0
2009-04-13,17.621,19.178,17.495,18.943,240959,0
2009-04-14,18.584,19.634,17.855,18.839,301735,0
2009-04-15,18.653,18.83,17.855,18.79,193182,0
2009-04-16,19.021,19.78,18.506,19.49,153642,0
2009-04-17,19.596,20.54,19.07,20.463,171785,0
2009-04-20,19.674,20.374,19.52,19.8,408811,0
2009-04-21,19.313,20.762,19.235,20.513,373362,0
2009-04-22,20.103,21.562,19.596,20.724,324469,0
2009-04-23,20.724,20.957,19.088,19.471,270384,0
2009-04-24,19.53,21.251,19.362,20.715,367814,0
2009-04-27,20.238,20.238,18.701,19.079,201404,0
2009-04-28,18.79,19.741,18.496,19.343,253900,0
2009-04-29,16.871,18.672,16.736,16.96,667504,0
2009-04-30,17.066,18.701,16.833,17.846,688537,0
2009-05-01,17.728,20.82,17.708,20.238,719060,0
2009-05-04,20.79,21.891,20.414,20.986,541960,0
2009-05-05,20.82,20.967,19.712,20.433,487095,0
2009-05-06,20.878,21.084,19.53,19.975,384352,0
2009-05-07,19.935,20.22,18.252,18.701,348279,0
2009-05-08,19.412,19.78,18.81,19.77,140888,0
2009-05-11,19.187,19.187,17.905,18.309,175040,0
2009-05-12,18.672,18.81,17.269,17.767,180166,0
2009-05-13,17.269,17.279,16.014,16.063,185754,0
2009-05-14,16.093,16.648,15.567,16.239,226891,0
2009-05-15,16.063,16.609,15.567,15.869,171714,0
2009-05-18,16.014,16.988,16.004,16.541,191983,0
2009-05-19,16.726,18.214,16.57,17.855,323584,0
2009-05-20,18.146,19.021,17.534,17.669,235717,0
2009-05-21,17.269,17.476,16.512,16.736,148974,0
2009-05-22,16.931,17.377,15.859,15.918,171148,0
2009-05-26,15.918,16.813,15.811,16.493,194501,0
2009-05-27,16.298,17.757,16.298,16.473,215834,0
2009-05-28,16.94,17.485,16.512,17.162,175554,0
2009-05-29,17.591,17.992,17.515,17.905,193381,0
2009-06-01,18.048,19.362,18.048,19.158,286387,0
2009-06-02,19.323,19.848,19.002,19.693,236900,0
2009-06-03,19.49,19.49,17.377,17.817,291859,0
2009-06-04,17.875,19.422,17.106,19.088,267456,0
2009-06-05,19.462,19.945,18.83,19.274,472275,0
2009-06-08,18.933,19.245,18.185,18.476,207223,0
2009-06-09,18.556,19.896,18.556,19.77,254767,0
2009-06-10,21.503,23.837,21.503,23.615,1169797,0
2009-06-11,23.663,26.184,23.558,24.868,989245,0
2009-06-12,24.499,26.514,23.779,25.668,741900,0
2009-06-15,24.372,25.015,23.156,23.915,538177,0
2009-06-16,24.558,25.609,23.419,23.567,447165,0
2009-06-17,25.131,25.23,23.595,24.093,590391,0
2009-06-18,24.323,25.045,23.488,24.48,459669,0
2009-06-19,25.103,26.213,24.761,25.18,449071,0
2009-06-22,24.801,24.801,23.04,23.34,381196,0
2009-06-23,23.459,24.171,22.331,23.615,410239,0
2009-06-24,23.974,24.81,23.36,23.615,299021,0
2009-06-25,23.302,24.927,23.087,24.878,248871,0
2009-06-26,24.412,25.055,24.161,24.646,556847,0
2009-06-29,24.761,25.19,23.837,24.509,145107,0
2009-06-30,24.207,24.558,23.605,23.809,293899,0
2009-07-01,24.323,25.055,23.528,23.712,355996,0
2009-07-02,23.741,23.954,22.934,23.146,370355,0
2009-07-06,22.846,22.846,21.114,21.629,322913,0
2009-07-07,21.707,21.94,20.638,20.706,203964,0
2009-07-08,20.667,20.79,18.339,19.274,631455,0
2009-07-09,19.51,20.21,19.372,19.615,466580,0
2009-07-10,19.392,20.074,18.982,19.877,506080,0
2009-07-13,19.896,20.433,18.992,20.374,255120,0
2009-07-14,20.257,21.074,19.906,20.18,218768,0
2009-07-15,20.753,22.214,20.619,22.175,387710,0
2009-07-16,22.175,24.578,21.639,24.199,549138,0
2009-07-17,24.402,24.791,24.207,24.422,448173,0
2009-07-20,24.46,25.24,24.152,24.801,264824,0
2009-07-21,25.065,25.678,24.083,24.568,279109,0
2009-07-22,24.19,24.509,23.439,23.567,206338,0
2009-07-23,23.254,23.4,22.253,22.38,551320,0
2009-07-24,22.37,23.528,22.263,23.186,340901,0
2009-07-27,23.069,23.615,22.709,23.146,293214,0
2009-07-28,22.846,23.186,21.609,22.699,388278,0
2009-07-29,22.312,22.312,20.977,21.29,239406,0
2009-07-30,22.056,24.751,20.957,24.333,565104,0
2009-07-31,24.132,25.785,23.34,24.82,417207,0
2009-08-03,25.415,28.109,25.299,27.778,565640,0
2009-08-04,27.798,27.798,26.486,27.087,540642,0
2009-08-05,26.912,27.242,26.292,27.222,302326,0
2009-08-06,27.586,27.759,26.593,26.989,220507,0
2009-08-07,27.604,27.759,26.815,27.566,449618,0
2009-08-10,27.232,27.73,26.835,27.479,128141,0
2009-08-11,27.4,27.566,26.341,26.795,210640,0
2009-08-12,26.621,27.391,26.486,26.932,154864,0
2009-08-13,27.322,28.702,27.194,28.363,468875,0
2009-08-14,28.363,28.44,26.292,27.136,290133,0
2009-08-17,25.967,26.174,24.083,24.274,406384,0
2009-08-18,24.578,25.716,24.578,25.27,253723,0
2009-08-19,24.781,25.823,24.382,25.522,162425,0
2009-08-20,25.512,26.164,25.385,25.697,240574,0
2009-08-21,26.252,26.689,25.852,26.388,193790,0
2009-08-24,26.679,26.864,25.493,26.045,272737,0
2009-08-25,26.351,26.766,25.795,26.065,362895,0
2009-08-26,25.948,26.602,25.532,26.466,213312,0
2009-08-27,26.302,26.727,25.87,26.514,303559,0
2009-08-28,26.795,27.272,26.074,26.292,196685,0
2009-08-31,25.918,26.466,25.453,26.203,229799,0
2009-09-01,25.928,26.476,24.706,24.967,256361,0
2009-09-02,24.947,25.775,24.49,25.541,192940,0
2009-09-03,25.775,26.025,24.82,25.453,102971,0
2009-09-04,25.453,26.262,25.121,26.035,217938,0
2009-09-08,26.418,27.028,26.035,26.332,169203,0
2009-09-09,26.379,26.854,26.223,26.776,181053,0
2009-09-10,26.815,27.409,26.495,27.222,216790,0
2009-09-11,27.652,28.002,26.864,27.038,186817,0
2009-09-14,26.736,27.546,26.418,26.65,186741,0
2009-09-15,26.611,27.409,26.446,27.184,201027,0
2009-09-16,27.469,28.634,26.795,28.509,160713,0
2009-09-17,28.509,28.702,27.895,28.002,120087,0
2009-09-18,28.207,28.509,27.518,27.904,93836,0
2009-09-21,27.479,28.148,27.242,27.895,102621,0
2009-09-22,28.295,28.702,28.216,28.624,165680,0
2009-09-23,28.634,28.742,28.002,28.702,161057,0
2009-09-24,28.791,28.791,27.429,27.818,202957,0
2009-09-25,27.566,28.099,27.097,27.351,137118,0
2009-09-28,27.479,28.373,26.971,28.06,171698,0
2009-09-29,28.197,29.152,28.022,28.509,240054,0
2009-09-30,28.672,28.84,27.798,27.914,128127,0
2009-10-01,27.711,28.207,26.621,26.669,175093,0
2009-10-02,26.426,26.756,25.938,26.074,166434,0
2009-10-05,26.332,27.586,26.312,27.302,153475,0
2009-10-06,27.623,28.411,27.242,27.808,145389,0
2009-10-07,27.594,28.653,27.067,28.265,133460,0
2009-10-08,28.634,29.024,28.43,28.831,143316,0
2009-10-09,28.722,28.946,28.489,28.898,114263,0
2009-10-12,28.936,28.946,27.556,28.012,172965,0
2009-10-13,28.051,28.47,27.312,28.43,108696,0
2009-10-14,28.898,29.093,28.333,29.063,182454,0
2009-10-15,28.672,29.988,28.47,29.812,196079,0
2009-10-16,29.48,29.743,28.908,29.655,190309,0
2009-10-19,29.93,30.183,29.509,29.626,197826,0
2009-10-20,29.841,30.241,29.192,30.153,237564,0
2009-10-21,30.007,31.622,29.901,30.31,236952,0
2009-10-22,30.173,30.794,29.192,29.499,251993,0
2009-10-23,29.831,30.329,28.85,28.965,110576,0
2009-10-26,28.918,30.339,27.778,28.187,274517,0
2009-10-27,28.411,28.411,26.942,27.518,209759,0
2009-10-28,27.371,27.73,25.502,25.785,276926,0
2009-10-29,26.272,27.048,26.193,26.544,250447,0
2009-10-30,26.252,26.727,24.382,24.617,355800,0
2009-11-02,24.568,25.532,23.818,24.696,385063,0
2009-11-03,24.45,26.154,24.043,25.888,285418,0
2009-11-04,26.223,27.232,25.888,26.302,239887,0
2009-11-05,25.2,25.385,24.083,24.858,603888,0
2009-11-06,24.509,25.25,24.181,25.113,265140,0
2009-11-09,25.385,26.074,25.366,25.638,154039,0
2009-11-10,25.833,25.987,24.715,24.761,203302,0
2009-11-11,25.055,25.948,25.055,25.928,225992,0
2009-11-12,25.87,26.388,25.005,25.113,105574,0
2009-11-13,25.338,25.59,24.849,25.385,106649,0
2009-11-16,25.522,26.534,25.522,26.486,123854,0
2009-11-17,26.436,27.057,26.398,26.631,263590,0
2009-11-18,26.727,26.979,26.466,26.65,242549,0
2009-11-19,26.223,26.322,25.57,26.094,200813,0
2009-11-20,25.843,26.65,25.473,26.466,157011,0
2009-11-23,26.795,27.459,26.776,27.184,116632,0
2009-11-24,26.912,27.429,26.736,27.252,148589,0
2009-11-25,27.4,27.701,27.127,27.546,41543,0
2009-11-27,26.302,27.087,25.405,26.727,58385,0
2009-11-30,26.874,26.989,26.272,26.979,222727,0
2009-12-01,27.194,28.45,27.107,28.343,268806,0
2009-12-02,28.314,29.675,27.282,28.908,252229,0
2009-12-03,29.152,29.267,28.06,28.128,152238,0
2009-12-04,28.606,29.626,28.012,29.142,159973,0
2009-12-07,28.985,29.519,28.568,28.84,91067,0
2009-12-08,28.529,29.073,28.148,28.771,101686,0
2009-12-09,28.879,30.133,28.47,29.921,180806,0
2009-12-10,30.104,30.646,29.812,30.377,188796,0
2009-12-11,30.503,30.646,30.076,30.493,77626,0
2009-12-14,30.646,30.646,30.359,30.523,340470,0
2009-12-15,30.261,30.646,30.017,30.446,188445,0
2009-12-16,30.523,30.724,30.417,30.666,93207,0
2009-12-17,30.417,30.97,30.3,30.456,68898,0
2009-12-18,30.863,31.64,30.764,31.64,274142,0
2009-12-21,31.612,32.284,31.543,31.973,148334,0
2009-12-22,31.981,32.471,31.312,32.353,103887,0
2009-12-23,32.518,33.023,32.353,32.798,60107,0
2009-12-24,32.965,33.559,32.808,33.365,37038,0
2009-12-28,33.608,33.762,32.537,32.672,84858,0
2009-12-29,32.682,32.788,31.845,32.284,68012,0
2009-12-30,32.009,32.353,31.612,32.108,67448,0
2009-12-31,32.186,32.76,31.67,31.7,41653,0
2010-01-04,32.323,33.051,31.865,32.937,79555,0
2010-01-05,33.032,33.51,31.71,32.72,166151,0
2010-01-06,32.49,34.336,32.403,34.006,245680,0
2010-01-07,33.909,34.228,33.109,33.569,148703,0
2010-01-08,33.472,35.183,33.099,34.62,154208,0
2010-01-11,35.057,35.271,33.588,33.665,103988,0
2010-01-12,33.187,33.996,32.72,32.77,110284,0
2010-01-13,30.823,31.399,30.123,31.147,247210,0
2010-01-14,31.236,31.894,31.107,31.107,87569,0
2010-01-15,31.196,32.019,30.513,30.989,96390,0
2010-01-19,31.147,31.786,30.96,31.573,81355,0
2010-01-20,31.117,31.514,30.863,30.97,106478,0
2010-01-21,31.157,31.157,29.939,30.085,146255,0
2010-01-22,29.958,30.863,29.443,29.607,143646,0
2010-01-25,29.891,30.221,29.073,29.365,124171,0
2010-01-26,29.073,29.073,28.148,28.168,126384,0
2010-01-27,28.109,28.529,27.332,27.498,139377,0
2010-01-28,27.518,27.904,27.156,27.272,97840,0
2010-01-29,27.498,28.275,26.902,26.989,154961,0
2010-02-01,27.184,28.042,27.184,27.982,75090,0
2010-02-02,28.128,29.004,27.827,28.898,99825,0
2010-02-03,28.771,29.192,27.954,28.539,123724,0
2010-02-04,28.255,28.265,26.621,26.679,206107,0
2010-02-05,26.64,27.459,25.967,27.252,152712,0
2010-02-08,27.302,27.371,26.292,26.312,132577,0
2010-02-09,26.882,27.837,26.882,27.778,116519,0
2010-02-10,27.489,27.586,26.825,27.222,64850,0
2010-02-11,27.242,28.519,27.242,28.47,88611,0
2010-02-12,27.992,29.014,27.788,29.014,84059,0
2010-02-16,29.034,30.774,28.831,30.774,116615,0
2010-02-17,30.95,30.998,29.921,30.123,138149,0
2010-02-18,30.183,31.216,30.183,31.137,132048,0
2010-02-19,31.097,31.293,30.646,31.293,170158,0
2010-02-22,31.476,32.078,30.998,31.768,58773,0
2010-02-23,31.65,31.865,30.31,31.436,152298,0
2010-02-24,31.476,32.509,30.843,31.7,194673,0
2010-02-25,30.211,30.211,28.225,28.771,439364,0
2010-02-26,28.587,28.801,26.786,26.912,289379,0
2010-03-01,27.194,28.002,26.882,27.623,172311,0
2010-03-02,27.73,28.148,27.282,27.798,158732,0
2010-03-03,28.128,28.577,27.798,27.904,185486,0
2010-03-04,27.904,28.539,27.749,28.45,89370,0
2010-03-05,28.702,29.607,28.587,29.607,96152,0
2010-03-08,29.617,30.027,29.384,29.891,55747,0
2010-03-09,29.685,30.143,29.316,29.675,90879,0
2010-03-10,29.636,29.998,29.277,29.636,114616,0
2010-03-11,29.365,29.705,29.162,29.22,93070,0
2010-03-12,29.453,29.626,29.043,29.316,84223,0
2010-03-15,29.103,29.48,28.732,29.434,120180,0
2010-03-16,29.519,30.734,29.22,30.493,172348,0
2010-03-17,30.465,31.341,30.28,31.137,164715,0
2010-03-18,30.96,31.379,30.201,30.241,70109,0
2010-03-19,30.465,30.493,29.182,29.519,105462,0
2010-03-22,29.152,31.265,28.732,31.176,160399,0
2010-03-23,31.245,32.108,30.979,32.078,124664,0
2010-03-24,31.805,32.098,31.284,31.456,82762,0
2010-03-25,31.835,32.274,30.695,30.715,78869,0
2010-03-26,31.028,31.69,30.417,31.166,82105,0
2010-03-29,31.369,31.991,31.176,31.914,81398,0
2010-03-30,31.943,32.5,31.427,31.63,59619,0
2010-03-31,31.486,32.176,31.486,31.768,80500,0
2010-04-01,32.098,32.868,31.924,32.868,128166,0
2010-04-05,32.984,34.376,32.604,34.366,130281,0
2010-04-06,34.036,34.989,34.036,34.463,59362,0
2010-04-07,34.171,34.871,33.772,33.996,90620,0
2010-04-08,33.996,33.996,32.927,32.994,82800,0
2010-04-09,33.148,34.063,32.343,33.956,85668,0
2010-04-12,33.889,34.307,33.539,33.665,64310,0
2010-04-13,33.665,34.191,33.276,34.093,46061,0
2010-04-14,34.228,35.3,34.218,35.242,88146,0
2010-04-15,35.104,35.281,34.472,34.773,78316,0
2010-04-16,34.738,34.851,33.53,34.054,126893,0
2010-04-19,33.752,33.86,32.585,32.955,133740,0
2010-04-20,33.051,34.492,32.547,34.453,79215,0
2010-04-21,34.542,35.756,34.122,35.677,136147,0
2010-04-22,35.028,35.232,33.266,33.628,386558,0
2010-04-23,33.296,33.608,32.917,33.296,179502,0
2010-04-26,33.207,34.297,33.207,33.588,132663,0
2010-04-27,33.236,33.52,31.379,31.418,122452,0
2010-04-28,31.904,31.943,31.166,31.68,122342,0
2010-04-29,32.088,32.432,30.417,31.505,162839,0
2010-04-30,31.523,32.009,30.911,30.921,136986,0
2010-05-03,31.117,31.176,30.417,31.097,116503,0
2010-05-04,30.6,30.823,28.216,28.539,277311,0
2010-05-05,28.177,28.216,26.805,27.312,265868,0
2010-05-06,27.028,27.954,23.35,25.56,241939,0
2010-05-07,25.668,26.203,24.46,24.858,274902,0
2010-05-10,26.727,27.204,25.318,26.398,188197,0
2010-05-11,27.222,28.235,26.564,27.973,243947,0
2010-05-12,28.333,28.791,27.351,28.722,126106,0
2010-05-13,28.529,29.675,28.275,28.918,131208,0
2010-05-14,28.614,28.614,27.371,27.885,145452,0
2010-05-17,27.992,28.099,26.456,27.576,179873,0
2010-05-18,27.982,28.48,27.019,27.232,126850,0
2010-05-19,27.057,27.778,25.833,26.351,215903,0
2010-05-20,25.56,25.803,24.352,24.558,203215,0
2010-05-21,24.333,26.766,24.333,26.015,213787,0
2010-05-24,26.074,26.554,25.055,25.376,122597,0
2010-05-25,24.304,25.628,24.093,25.493,91097,0
2010-05-26,25.823,26.486,25.25,25.879,160787,0
2010-05-27,26.912,27.184,25.928,26.408,130759,0
2010-05-28,26.252,27.242,25.609,26.815,111607,0
2010-06-01,26.514,26.514,24.46,24.46,141300,0
2010-06-02,24.598,25.385,24.598,25.065,161103,0
2010-06-03,25.21,25.813,24.957,25.638,103552,0
2010-06-04,24.83,25.131,24.323,24.402,218637,0
2010-06-07,24.529,24.908,23.186,23.186,158225,0
2010-06-08,23.35,24.063,23.35,23.419,207575,0
2010-06-09,23.799,24.791,23.479,23.595,84692,0
2010-06-10,24.323,25.055,24.073,25.055,127409,0
2010-06-11,24.715,25.453,24.382,25.425,117861,0
2010-06-14,25.697,25.898,25.25,25.415,96200,0
2010-06-15,25.785,25.928,25.308,25.823,103623,0
2010-06-16,25.707,26.524,25.58,26.045,75059,0
2010-06-17,26.262,26.262,25.628,25.833,98723,0
2010-06-18,26.025,26.025,24.888,24.977,97530,0
2010-06-21,25.522,26.065,24.83,25.121,110616,0
2010-06-22,25.299,25.463,23.837,23.905,102893,0
2010-06-23,23.759,23.974,23.32,23.895,103315,0
2010-06-24,23.625,24.083,23.35,23.38,102940,0
2010-06-25,23.459,24.152,23.35,24.112,152656,0
2010-06-28,24.199,24.539,23.528,23.644,98251,0
2010-06-29,23.05,23.528,22.525,22.601,172425,0
2010-06-30,22.665,23.231,22.269,22.347,102760,0
2010-07-01,22.302,22.759,21.503,21.881,91966,0
2010-07-02,22.056,22.056,21.424,21.757,55057,0
2010-07-06,22.253,22.826,21.523,21.804,87638,0
2010-07-07,21.959,22.495,21.523,22.486,95326,0
2010-07-08,22.895,23.225,22.37,23.186,108847,0
2010-07-09,23.069,24.519,22.816,24.499,116284,0
2010-07-12,24.392,24.392,23.004,23.136,74215,0
2010-07-13,23.635,24.103,23.284,24.024,73914,0
2010-07-14,23.769,24.093,23.4,23.567,79027,0
2010-07-15,23.538,23.576,22.67,22.934,49240,0
2010-07-16,22.631,22.778,21.978,22.204,96593,0
2010-07-19,22.195,22.846,21.862,22.759,116824,0
2010-07-20,22.292,24.103,22.145,24.004,115352,0
2010-07-21,24.274,24.732,23.004,23.031,56667,0
2010-07-22,23.409,24.598,23.409,24.499,64213,0
2010-07-23,24.294,25.18,24.294,25.121,79851,0
2010-07-26,25.065,25.609,24.849,25.385,62360,0
2010-07-27,25.532,25.619,25.045,25.444,121984,0
2010-07-28,25.279,25.435,24.529,24.751,104101,0
2010-07-29,24.927,25.347,24.48,25.065,82995,0
2010-07-30,24.548,25.415,24.548,24.742,69348,0
2010-08-02,25.299,25.697,24.917,25.444,59771,0
2010-08-03,25.27,25.697,24.957,25.055,61013,0
2010-08-04,25.27,25.512,24.937,25.24,59684,0
2010-08-05,24.81,24.997,24.063,24.323,63365,0
2010-08-06,23.769,23.994,23.254,23.944,153452,0
2010-08-09,23.36,23.683,23.35,23.409,121545,0
2010-08-10,22.964,23.867,22.934,23.615,123916,0
2010-08-11,22.984,23.087,21.814,21.862,197181,0
2010-08-12,21.29,22.175,21.144,21.669,108662,0
2010-08-13,21.523,22.017,21.183,21.251,82854,0
2010-08-16,21.144,22.096,20.83,21.784,65551,0
2010-08-17,22.155,22.67,21.881,22.4,131414,0
2010-08-18,22.466,23.538,21.998,23.32,122710,0
2010-08-19,23.264,23.663,22.037,22.155,152151,0
2010-08-20,21.988,22.046,21.271,22.008,68746,0
2010-08-23,22.253,22.428,20.897,20.907,135505,0
2010-08-24,20.648,21.015,20.22,20.55,136549,0
2010-08-25,20.404,20.589,19.634,20.2,109857,0
2010-08-26,20.374,20.724,19.955,20.014,55186,0
2010-08-27,20.238,21.852,20.238,21.764,87851,0
2010-08-30,21.562,21.92,20.696,20.734,54184,0
2010-08-31,20.775,21.877,20.775,21.449,125155,0
2010-09-01,21.9,22.428,21.881,22.419,94807,0
2010-09-02,22.456,22.719,22.145,22.631,46878,0
2010-09-03,23.023,23.38,22.67,22.846,51131,0
2010-09-07,22.689,22.994,22.621,22.689,55682,0
2010-09-08,22.67,23.34,22.621,22.778,76915,0
2010-09-09,23.146,23.294,21.891,22.076,39362,0
2010-09-10,22.086,22.543,21.688,22.361,64330,0
2010-09-13,22.601,23.196,22.543,22.925,37626,0
2010-09-14,23.013,23.013,22.195,22.204,52351,0
2010-09-15,22.046,22.37,21.727,21.881,46055,0
2010-09-16,21.764,21.949,21.251,21.503,36530,0
2010-09-17,21.823,21.891,21.251,21.591,64953,0
2010-09-20,21.697,22.66,21.358,22.621,65639,0
2010-09-21,22.525,22.944,22.027,22.145,70065,0
2010-09-22,21.968,22.419,21.251,21.619,57412,0
2010-09-23,21.339,21.794,20.967,21.203,61348,0
2010-09-24,21.678,22.331,21.271,22.175,60722,0
2010-09-27,22.243,22.243,21.747,21.794,29481,0
2010-09-28,21.94,22.263,21.3,22.185,59336,0
2010-09-29,22.116,22.759,21.988,22.583,47523,0
2010-09-30,22.787,22.885,22.046,22.37,50598,0
2010-10-01,22.699,22.885,22.38,22.505,42608,0
2010-10-04,22.486,22.591,22.243,22.505,52312,0
2010-10-05,22.749,23.548,22.66,23.294,41547,0
2010-10-06,23.302,23.741,23.176,23.615,38911,0
2010-10-07,23.837,23.837,22.679,22.826,40007,0
2010-10-08,22.905,24.237,22.905,24.161,76865,0
2010-10-11,24.073,24.676,23.954,24.043,56861,0
2010-10-12,23.895,24.142,23.34,23.974,28008,0
2010-10-13,24.152,25.532,24.152,25.045,76365,0
2010-10-14,25.045,25.453,24.265,24.849,47749,0
2010-10-15,25.318,25.473,24.284,24.46,56595,0
2010-10-18,24.607,24.646,24.024,24.265,50152,0
2010-10-19,23.867,23.895,22.739,22.925,85227,0
2010-10-20,23.106,23.615,23.087,23.36,65490,0
2010-10-21,22.865,22.865,21.582,21.794,224162,0
2010-10-22,22.056,22.263,21.823,22.116,57109,0
2010-10-25,22.553,22.885,22.195,22.351,45515,0
2010-10-26,22.008,22.486,21.784,22.233,50776,0
2010-10-27,22.066,22.116,21.183,21.513,88610,0
2010-10-28,21.794,21.804,20.917,20.957,82834,0
2010-10-29,20.826,21.917,20.826,21.811,37938,0
2010-11-01,21.978,22.351,21.045,21.474,76699,0
2010-11-02,21.842,22.466,21.764,22.331,58804,0
2010-11-03,22.438,22.749,21.697,21.833,59359,0
2010-11-04,22.553,23.994,21.553,23.38,96683,0
2010-11-05,23.35,23.38,21.814,22.243,101319,0
2010-11-08,22.116,22.438,21.9,22.282,66698,0
2010-11-09,22.214,22.64,21.193,21.474,85156,0
2010-11-10,21.697,21.697,20.967,21.601,51839,0
2010-11-11,21.368,21.804,21.144,21.543,66178,0
2010-11-12,21.233,21.444,20.628,20.677,50213,0
2010-11-15,20.781,21.454,20.589,21.261,54496,0
2010-11-16,20.967,21.163,20.483,20.771,65792,0
2010-11-17,20.878,21.213,20.599,21.055,64175,0
2010-11-18,21.358,21.757,21.29,21.543,55465,0
2010-11-19,21.562,21.92,21.474,21.862,70384,0
2010-11-22,21.794,21.978,21.29,21.881,37104,0
2010-11-23,21.513,21.533,21.094,21.154,46842,0
2010-11-24,21.629,21.659,21.261,21.639,36796,0
2010-11-26,21.424,21.503,21.173,21.173,11430,0
2010-11-29,21.045,21.045,20.513,20.849,104872,0
2010-11-30,20.652,20.69,20.349,20.477,103141,0
2010-12-01,20.947,21.114,20.84,20.986,147191,0
2010-12-02,21.163,22.719,21.154,22.583,301931,0
2010-12-03,22.39,23.245,21.543,23.166,64417,0
2010-12-06,23.069,23.673,22.944,23.586,83839,0
2010-12-07,23.984,25.075,23.915,24.878,188380,0
2010-12-08,25.025,25.084,24.509,24.519,91374,0
2010-12-09,24.937,24.937,24.412,24.781,53202,0
2010-12-10,24.898,25.795,24.696,25.6,45274,0
2010-12-13,25.707,26.243,25.338,25.463,51332,0
2010-12-14,25.648,26.262,24.627,24.791,87693,0
2010-12-15,24.801,25.26,24.519,24.519,42837,0
2010-12-16,24.519,25.25,24.431,24.791,52571,0
2010-12-17,24.761,25.648,24.742,25.532,78409,0
2010-12-20,25.795,26.776,25.609,26.707,82479,0
2010-12-21,26.922,27.302,26.844,27.087,55076,0
2010-12-22,27.127,27.449,26.825,26.961,33959,0
2010-12-23,27.175,27.312,26.408,26.952,105439,0
2010-12-27,26.835,27.391,26.756,27.184,22203,0
2010-12-28,27.232,27.381,26.844,26.971,17915,0
2010-12-29,27.183,27.826,27.096,27.701,42915,0
2010-12-30,27.807,28.265,27.739,28.08,54927,0
2010-12-31,28.075,28.261,27.821,27.909,44757,0
2011-01-03,28.343,28.742,28.099,28.558,61267,0
2011-01-04,28.702,28.791,27.934,28.489,61734,0
2011-01-05,28.391,28.84,28.148,28.712,70576,0
2011-01-06,28.245,29.921,28.245,29.851,109417,0
2011-01-07,29.636,29.901,26.631,26.727,204054,0
2011-01-10,26.272,27.351,25.928,26.961,123270,0
2011-01-11,27.204,27.479,26.035,26.446,71386,0
2011-01-12,26.825,27.262,26.466,26.882,57022,0
2011-01-13,26.514,27.681,26.514,27.312,61733,0
2011-01-14,27.232,27.701,26.989,27.419,94123,0
2011-01-18,27.381,27.875,27.282,27.711,75621,0
2011-01-19,27.242,27.594,27.097,27.252,196147,0
2011-01-20,27.009,27.222,26.322,26.446,148911,0
2011-01-21,26.679,26.679,25.171,25.318,79206,0
2011-01-24,25.366,26.262,25.347,25.996,93881,0
2011-01-25,25.958,26.534,25.735,26.505,61367,0
2011-01-26,26.746,27.914,26.466,27.759,91780,0
2011-01-27,27.798,27.904,27.322,27.439,37174,0
2011-01-28,27.332,27.546,26.621,26.65,66393,0
2011-01-31,26.973,27.305,26.545,26.633,60430,0
2011-02-01,27.107,27.272,26.602,27.175,43578,0
2011-02-02,27.127,27.701,26.942,26.942,23631,0
2011-02-03,26.979,27.165,26.272,26.989,19412,0
2011-02-04,27.097,27.282,26.388,26.707,33737,0
2011-02-07,26.805,27.262,26.398,27.028,29917,0
2011-02-08,27.057,27.528,26.631,27.528,33550,0
2011-02-09,27.528,27.778,27.242,27.778,45544,0
2011-02-10,27.439,27.788,27.439,27.594,64390,0
2011-02-11,27.489,27.489,26.573,27.381,154575,0
2011-02-14,27.546,28.148,27.077,27.944,34709,0
2011-02-15,27.827,28.187,27.759,27.992,43943,0
2011-02-16,28.216,29.257,28.197,29.093,69464,0
2011-02-18,29.083,29.881,28.752,29.22,108945,0
2011-02-22,28.781,29.172,27.904,28.47,89481,0
2011-02-23,28.539,28.936,27.136,27.341,159608,0
2011-02-24,26.573,27.566,26.094,26.495,140474,0
2011-02-25,26.282,26.602,25.541,26.593,92683,0
2011-02-28,26.677,26.754,25.906,26.162,84908,0
2011-03-01,26.272,26.456,25.688,26.184,54414,0
2011-03-02,26.193,26.756,26.193,26.697,57394,0
2011-03-03,26.756,28.577,26.736,28.558,123715,0
2011-03-04,28.606,28.908,27.934,28.529,61502,0
2011-03-07,28.489,28.653,27.652,27.827,70349,0
2011-03-08,27.857,29.394,27.351,29.21,85562,0
2011-03-09,28.568,29.22,28.255,28.927,80910,0
2011-03-10,28.314,28.391,27.633,27.875,128762,0
2011-03-11,27.566,28.43,27.528,28.08,40057,0
2011-03-14,27.662,28.391,27.662,28.225,30380,0
2011-03-15,27.904,28.46,27.302,27.954,72905,0
2011-03-16,27.875,28.245,27.322,27.73,140351,0
2011-03-17,28.43,28.558,27.923,28.206,79006,0
2011-03-18,28.568,28.791,28.197,28.771,77334,0
2011-03-21,29.182,29.636,28.908,29.443,47526,0
2011-03-22,29.365,29.921,29.229,29.861,64246,0
2011-03-23,29.821,30.271,29.2,30.007,47961,0
2011-03-24,30.221,31.216,29.665,31.127,157786,0
2011-03-25,30.901,31.495,30.271,30.339,64188,0
2011-03-28,29.851,30.998,29.665,30.359,56052,0
2011-03-29,30.29,31.573,30.192,31.486,61280,0
2011-03-30,31.855,32.098,31.331,31.855,37265,0
2011-03-31,31.626,32.31,31.626,31.92,33920,0
2011-04-01,32.452,32.71,31.436,31.533,83650,0
2011-04-04,32.039,32.537,30.94,32.432,72447,0
2011-04-05,32.304,33.821,32.284,33.423,77140,0
2011-04-06,33.569,34.054,33.051,33.947,80786,0
2011-04-07,34.054,34.054,32.798,32.877,80124,0
2011-04-08,33.158,33.345,31.855,32.363,59243,0
2011-04-11,32.196,32.5,30.911,31.389,89560,0
2011-04-12,31.089,31.428,30.667,31.148,71796,0
2011-04-13,31.505,31.505,30.192,30.774,74366,0
2011-04-14,30.446,30.93,30.104,30.29,71505,0
2011-04-15,29.891,30.456,29.725,30.201,146494,0
2011-04-18,29.695,30.57,28.732,29.715,112314,0
2011-04-19,29.939,30.251,29.316,29.734,78349,0
2011-04-20,30.271,30.397,29.443,29.881,71978,0
2011-04-21,30.123,30.133,29.655,30.027,29439,0
2011-04-25,30.057,30.29,29.93,30.027,50982,0
2011-04-26,30.143,30.473,29.841,30.183,47169,0
2011-04-27,30.523,30.523,29.325,29.471,65746,0
2011-04-28,29.424,29.626,29.238,29.257,56450,0
2011-04-29,29.13,29.353,28.379,28.574,68478,0
2011-05-02,28.722,29.277,28.343,28.343,64240,0
2011-05-03,28.43,28.692,27.661,27.991,39808,0
2011-05-04,27.963,27.963,27.077,27.097,37548,0
2011-05-05,26.852,27.807,26.271,26.921,118014,0
2011-05-06,29.901,29.901,26.3,27.018,315083,0
2011-05-09,27.252,29.257,27.252,28.879,212363,0
2011-05-10,29.004,29.192,28.558,28.752,154901,0
2011-05-11,28.722,28.879,28.031,28.791,129715,0
2011-05-12,28.643,28.898,27.837,28.771,130872,0
2011-05-13,29.093,29.093,27.661,27.953,53093,0
2011-05-16,28.109,29.162,27.798,27.808,94452,0
2011-05-17,27.604,28.499,27.488,28.255,90015,0
2011-05-18,28.587,29.812,28.587,29.103,114770,0
2011-05-19,30.638,30.657,29.462,29.636,129509,0
2011-05-20,29.676,29.686,28.624,29.345,92655,0
2011-05-23,28.918,29.211,27.594,28.051,136287,0
2011-05-24,28.128,28.752,27.575,27.575,74864,0
2011-05-25,27.36,28.985,27.251,28.712,151317,0
2011-05-26,28.712,28.811,28.274,28.732,138491,0
2011-05-27,28.879,29.034,28.363,28.597,26415,0
2011-05-31,29.093,29.345,28.293,28.548,98321,0
2011-06-01,28.499,28.539,27.518,27.585,81707,0
2011-06-02,27.729,27.826,26.745,26.988,132745,0
2011-06-03,26.513,26.97,26.192,26.406,55531,0
2011-06-06,27.251,27.281,26.33,26.553,119168,0
2011-06-07,27.046,27.36,26.716,26.978,56569,0
2011-06-08,26.911,27.321,26.649,26.774,83778,0
2011-06-09,26.824,27.027,26.32,26.406,67920,0
2011-06-10,26.201,26.201,25.354,25.432,84532,0
2011-06-13,25.471,25.471,24.196,24.703,146166,0
2011-06-14,25.138,25.606,24.74,25.315,62536,0
2011-06-15,24.944,25.257,24.428,24.663,36587,0
2011-06-16,24.726,24.969,24.249,24.414,47370,0
2011-06-17,24.604,24.865,24.244,24.467,75383,0
2011-06-20,24.34,25.315,24.109,25.315,71538,0
2011-06-21,25.481,26.033,25.481,25.802,42578,0
2011-06-22,25.598,25.85,25.119,25.325,75856,0
2011-06-23,24.885,25.423,24.379,25.325,44898,0
2011-06-24,25.558,25.626,25.033,25.111,125555,0
2011-06-27,25.101,25.461,24.944,25.384,47005,0
2011-06-28,25.5,25.841,25.423,25.821,34073,0
2011-06-29,25.868,26.435,25.626,26.359,52174,0
2011-06-30,26.535,26.914,26.496,26.807,37913,0
2011-07-01,26.639,27.203,26.639,26.931,33416,0
2011-07-05,26.843,27.036,26.523,26.891,25582,0
2011-07-06,26.791,26.791,26.128,26.337,33632,0
2011-07-07,26.667,26.931,26.261,26.774,42621,0
2011-07-08,26.97,27.096,25.985,27.018,63477,0
2011-07-11,26.35,26.814,26.013,26.102,37393,0
2011-07-12,26.063,26.639,26.013,26.182,36326,0
2011-07-13,27.174,27.311,26.251,26.745,28650,0
2011-07-14,27.311,27.311,26.122,26.406,50031,0
2011-07-15,26.543,27.018,26.377,26.553,44725,0
2011-07-18,26.591,26.696,25.896,26.543,34837,0
2011-07-19,26.771,27.388,26.771,27.308,31023,0
2011-07-20,27.768,27.768,26.96,27.155,37281,0
2011-07-21,27.301,27.846,27.203,27.729,54528,0
2011-07-22,27.758,28.323,27.729,28.041,49785,0
2011-07-25,27.748,28.411,27.046,27.797,62185,0
2011-07-26,27.912,28.439,26.627,26.703,54965,0
2011-07-27,26.872,26.872,25.062,25.198,66071,0
2011-07-28,25.263,25.749,25.068,25.115,26445,0
2011-07-29,25.062,25.957,24.603,25.461,74402,0
2011-08-01,26.271,26.271,25.218,25.364,58381,0
2011-08-02,25.124,25.808,24.93,24.96,55499,0
2011-08-03,24.964,24.964,23.981,24.565,48573,0
2011-08-04,23.509,23.76,21.908,22.241,103377,0
2011-08-05,23.906,24.239,21.189,21.986,96028,0
2011-08-08,21.208,21.528,19.297,19.297,118470,0
2011-08-09,18.539,22.347,18.079,20.184,148233,0
2011-08-10,19.6,20.155,18.217,18.35,143073,0
2011-08-11,18.293,19.59,18.013,19.326,101631,0
2011-08-12,19.628,20.195,19.131,20.048,62685,0
2011-08-15,20.844,20.844,20.165,20.497,100175,0
2011-08-16,19.929,20.795,19.715,19.812,92954,0
2011-08-17,20.008,20.195,19.296,19.589,68783,0
2011-08-18,18.832,19.258,18.031,18.283,108982,0
2011-08-19,17.973,18.733,17.846,18.147,64926,0
2011-08-22,18.782,18.832,17.787,17.896,50626,0
2011-08-23,17.886,18.994,17.718,18.9,82748,0
2011-08-24,18.812,19.131,18.438,18.926,48498,0
2011-08-25,19.228,19.228,18.206,18.389,29113,0
2011-08-26,18.137,18.9,17.915,18.733,45803,0
2011-08-29,19.063,19.862,18.743,19.725,76609,0
2011-08-30,19.618,20.31,19.248,19.959,81681,0
2011-08-31,20.184,20.448,19.57,20.194,148349,0
2011-09-01,20.146,20.359,19.071,19.415,61120,0
2011-09-02,19.012,19.285,18.377,18.496,66879,0
2011-09-06,17.836,18.234,17.259,18.186,56532,0
2011-09-07,18.606,19.004,18.273,18.9,49745,0
2011-09-08,18.693,18.926,17.886,18.448,57083,0
2011-09-09,18.097,18.137,17.239,17.698,53619,0
2011-09-12,17.259,17.915,17.153,17.553,53319,0
2011-09-13,17.768,18.359,17.581,17.963,69783,0
2011-09-14,18.273,19.658,18.011,19.034,103543,0
2011-09-15,19.306,19.842,18.674,19.493,75629,0
2011-09-16,20.136,20.136,19.101,19.356,71018,0
2011-09-19,18.851,19.101,18.369,18.926,29914,0
2011-09-20,19.014,19.081,17.826,17.856,42599,0
2011-09-21,17.797,18.021,16.618,16.695,54868,0
2011-09-22,16.384,16.598,15.42,16.001,97539,0
2011-09-23,15.983,16.384,15.699,16.325,83836,0
2011-09-26,16.637,16.851,15.769,16.783,53309,0
2011-09-27,17.377,18.283,16.54,17.456,66987,0
2011-09-28,17.436,17.943,15.964,16.071,48096,0
2011-09-29,16.637,17.085,16.081,16.588,44963,0
2011-09-30,16.187,16.784,16.07,16.511,77445,0
2011-10-03,16.267,16.685,14.812,14.812,90695,0
2011-10-04,14.619,15.545,14.209,15.497,96414,0
2011-10-05,15.44,16.149,15.116,15.817,46188,0
2011-10-06,15.837,17.416,15.837,17.249,59290,0
2011-10-07,17.027,17.534,15.749,16.257,66739,0
2011-10-10,16.646,17.259,16.286,17.249,48317,0
2011-10-11,16.987,17.787,16.959,17.688,38050,0
2011-10-12,18.088,18.994,17.886,18.626,55452,0
2011-10-13,18.926,18.926,17.817,18.273,28044,0
2011-10-14,18.645,19.435,18.409,18.909,46040,0
2011-10-17,19.141,19.141,17.495,17.553,42644,0
2011-10-18,17.641,18.792,16.977,18.596,44902,0
2011-10-19,17.993,18.478,17.876,18.021,67065,0
2011-10-20,17.953,18.117,17.199,17.934,52169,0
2011-10-21,18.349,18.349,17.446,17.924,74385,0
2011-10-24,17.876,19.356,17.876,19.16,68098,0
2011-10-25,18.954,19.159,18.396,18.396,34952,0
2011-10-26,18.88,19.532,18.147,19.276,41518,0
2011-10-27,20.458,21.84,19.744,21.685,94227,0
2011-10-28,20.594,22.133,20.594,21.249,94581,0
2011-10-31,21.138,21.138,19.926,19.926,59226,0
2011-11-01,18.983,19.753,18.84,19.325,50426,0
2011-11-02,19.949,20.242,19.551,20.028,41094,0
2011-11-03,20.428,21.337,19.91,21.277,63671,0
2011-11-04,21.831,22.135,20.776,22.045,74460,0
2011-11-07,22.212,22.212,20.846,21.5,54201,0
2011-11-08,21.927,22.464,21.441,22.261,54095,0
2011-11-09,21.384,21.773,20.272,20.3,119019,0
2011-11-10,20.983,21.337,20.369,21.19,61940,0
2011-11-11,21.929,22.486,21.608,22.223,58896,0
2011-11-14,22.533,22.533,21.695,21.82,34214,0
2011-11-15,21.849,22.738,21.695,22.504,70743,0
2011-11-16,22.163,22.835,21.616,21.754,66502,0
2011-11-17,21.849,22.561,20.72,20.923,144556,0
2011-11-18,21.081,21.997,20.478,21.813,91290,0
2011-11-21,21.511,21.667,21.091,21.337,29837,0
2011-11-22,21.384,21.393,20.329,20.389,46211,0
2011-11-23,19.988,20.067,19.129,19.364,54292,0
2011-11-25,19.179,19.434,18.77,18.77,19683,0
2011-11-28,19.627,20.691,19.464,20.672,49353,0
2011-11-29,20.711,20.873,20.399,20.681,21227,0
2011-11-30,21.535,23.195,21.525,23.156,116713,0
2011-12-01,22.936,23.033,21.755,22.272,81177,0
2011-12-02,22.67,23.452,22.67,23.237,88179,0
2011-12-05,23.899,24.711,23.821,24.642,142221,0
2011-12-06,24.702,24.954,24.289,24.884,86450,0
2011-12-07,24.682,25.307,24.107,24.944,58954,0
2011-12-08,24.748,24.748,23.412,23.452,53308,0
2011-12-09,23.686,24.748,23.686,24.299,86174,0
2011-12-12,23.705,23.773,23.051,23.412,64224,0
2011-12-13,23.561,24.203,22.38,22.622,64432,0
2011-12-14,22.506,22.592,21.491,21.958,119999,0
2011-12-15,22.486,22.622,21.813,22.438,95177,0
2011-12-16,22.72,23.657,22.543,23.551,112748,0
2011-12-19,23.412,23.968,22.73,22.787,41740,0
2011-12-20,23.598,24.299,23.521,23.919,70256,0
2011-12-21,23.831,24.299,23.471,24.299,40844,0
2011-12-22,24.378,25.168,23.948,24.584,49668,0
2011-12-23,24.787,25.168,24.212,24.984,47336,0
2011-12-27,24.865,24.974,24.515,24.682,43844,0
2011-12-28,24.702,24.702,23.148,23.362,61904,0
2011-12-29,23.296,23.705,22.886,22.986,76167,0
2011-12-30,23.014,23.452,22.75,22.75,47225,0
2012-01-03,23.861,24.934,23.861,24.924,101823,0
2012-01-04,24.767,25.228,23.763,23.861,99160,0
2012-01-05,23.744,23.841,22.817,23.793,70802,0
2012-01-06,23.744,23.899,22.956,23.228,91982,0
2012-01-09,23.276,23.412,22.73,22.926,117789,0
2012-01-10,23.412,23.598,22.553,22.797,132174,0
2012-01-11,22.956,23.763,22.74,23.735,79391,0
2012-01-12,23.958,24.117,23.138,23.978,36650,0
2012-01-13,23.551,23.754,22.827,23.208,34299,0
2012-01-17,23.266,23.909,23.178,23.763,58979,0
2012-01-18,23.821,24.505,23.491,24.486,86635,0
2012-01-19,24.554,24.652,24.212,24.554,65263,0
2012-01-20,24.417,24.642,24.242,24.456,39293,0
2012-01-23,24.476,24.846,24.107,24.534,49604,0
2012-01-24,24.028,24.934,24.028,24.865,40169,0
2012-01-25,24.865,25.168,24.222,25.002,58480,0
2012-01-26,25.168,25.374,24.721,25.237,80567,0
2012-01-27,25.247,26.352,25.022,26.084,80065,0
2012-01-30,25.705,26.124,25.237,25.316,40745,0
2012-01-31,25.619,25.698,24.837,25.209,33126,0
2012-02-01,25.471,26.37,25.287,25.918,69810,0
2012-02-02,25.918,26.894,25.754,26.005,72496,0
2012-02-03,26.457,27.617,26.38,26.807,65246,0
2012-02-06,26.389,26.827,26.005,26.174,47075,0
2012-02-07,26.186,26.345,25.756,25.871,39741,0
2012-02-08,26.057,26.285,25.405,25.57,44914,0
2012-02-09,25.435,25.766,25.13,25.512,41313,0
2012-02-10,24.935,25.092,24.048,24.329,63170,0
2012-02-13,24.652,25.012,24.147,24.964,45434,0
2012-02-14,24.757,24.954,24.028,24.436,50383,0
2012-02-15,24.712,24.712,23.628,23.755,33773,0
2012-02-16,23.705,25.413,23.033,25.287,63155,0
2012-02-17,25.444,25.786,24.808,25.189,34200,0
2012-02-21,25.796,25.959,24.749,24.866,64464,0
2012-02-22,24.866,24.985,23.929,24.148,57601,0
2012-02-23,22.955,23.949,22.689,23.862,96811,0
2012-02-24,23.899,24.3,23.138,23.198,69007,0
2012-02-27,22.856,23.726,22.543,23.276,60576,0
2012-02-28,23.304,24.223,23.286,24.009,47205,0
2012-02-29,24.057,24.875,22.864,22.883,86153,0
2012-03-01,23.023,24.028,22.787,23.148,72363,0
2012-03-02,23.333,24.028,22.846,22.965,81392,0
2012-03-05,23.033,23.247,22.543,22.837,102248,0
2012-03-06,22.456,22.64,21.266,21.266,116620,0
2012-03-07,21.734,22.291,21.355,22.291,71312,0
2012-03-08,22.807,22.965,22.006,22.719,52653,0
2012-03-09,23.089,23.432,22.66,22.985,42110,0
2012-03-12,23.237,23.333,22.631,23.118,46888,0
2012-03-13,23.352,24.575,23.208,24.319,80492,0
2012-03-14,24.098,24.359,23.392,23.949,165584,0
2012-03-15,24.098,24.339,23.541,24.223,70338,0
2012-03-16,24.223,24.409,23.667,24.233,123027,0
2012-03-19,24.196,25.249,23.832,24.585,43009,0
2012-03-20,24.233,24.634,23.852,24.261,132127,0
2012-03-21,24.27,24.545,23.909,23.979,143728,0
2012-03-22,23.677,23.803,22.817,23.198,74330,0
2012-03-23,22.995,23.783,22.876,23.783,35168,0
2012-03-26,24.196,24.369,23.452,24.068,47808,0
2012-03-27,24.148,24.477,23.773,23.969,35058,0
2012-03-28,23.939,23.939,22.846,23.618,56018,0
2012-03-29,23.314,23.314,22.409,22.955,92213,0
2012-03-30,23.118,23.452,22.739,23.432,66934,0
2012-04-02,23.286,24.31,23.266,24.29,97756,0
2012-04-03,24.223,24.427,23.412,23.687,78292,0
2012-04-04,23.188,23.314,22.926,23.168,55307,0
2012-04-05,23.089,23.452,22.495,22.495,34798,0
2012-04-09,22.015,22.104,21.42,21.899,59364,0
2012-04-10,21.879,21.879,20.446,20.901,70049,0
2012-04-11,21.275,21.44,20.728,21.401,42067,0
2012-04-12,21.49,22.272,21.49,22.074,29270,0
2012-04-13,21.967,22.114,21.49,21.626,79845,0
2012-04-16,21.859,22.446,21.607,22.193,57581,0
2012-04-17,22.54,23.321,22.453,22.697,44272,0
2012-04-18,22.465,22.739,22.252,22.437,29331,0
2012-04-19,22.456,22.456,21.539,21.714,25777,0
2012-04-20,22.064,22.33,21.655,21.714,24725,0
2012-04-23,21.138,21.208,20.563,21.168,41550,0
2012-04-24,21.138,21.762,20.861,21.218,43486,0
2012-04-25,21.665,21.82,21.45,21.724,23215,0
2012-04-26,21.684,21.859,20.834,20.861,101597,0
2012-04-27,20.971,21.335,20.533,21.315,45304,0
2012-04-30,21.188,21.364,20.505,20.631,65969,0
2012-05-01,20.751,21.416,20.713,20.722,35974,0
2012-05-02,20.426,20.621,20.045,20.396,54479,0
2012-05-03,20.263,20.263,19.354,19.677,39667,0
2012-05-04,19.566,19.576,19.185,19.185,56614,0
2012-05-07,19.086,19.086,18.541,18.777,67999,0
2012-05-08,18.551,18.571,17.671,18.462,132920,0
2012-05-09,18.142,19.226,18.007,18.661,56439,0
2012-05-10,18.953,19.089,18.374,18.612,50262,0
2012-05-11,18.494,18.739,18.035,18.374,42985,0
2012-05-14,18.179,18.179,17.79,17.917,53020,0
2012-05-15,18.005,18.14,17.681,17.711,42347,0
2012-05-16,17.908,18.14,17.319,17.458,46031,0
2012-05-17,16.988,17.349,16.911,16.921,32203,0
2012-05-18,17.008,17.231,16.647,16.715,77408,0
2012-05-21,16.852,17.038,16.598,16.852,93415,0
2012-05-22,16.911,16.911,16.059,16.295,85958,0
2012-05-23,16.128,16.393,15.835,16.246,88762,0
2012-05-24,16.638,16.638,15.962,16.266,124369,0
2012-05-25,16.256,16.481,16.138,16.383,63897,0
2012-05-29,16.647,16.921,16.334,16.764,75541,0
2012-05-30,16.608,16.988,16.412,16.539,95469,0
2012-05-31,16.568,16.568,16.059,16.206,124044,0
2012-06-01,15.736,16.099,15.638,15.884,67584,0
2012-06-04,16.03,16.598,15.533,16.059,112279,0
2012-06-05,15.884,16.206,15.756,15.825,51835,0
2012-06-06,15.991,16.226,15.913,16.168,74242,0
2012-06-07,16.501,16.647,16.226,16.285,103505,0
2012-06-08,16.177,16.177,15.677,16.02,88132,0
2012-06-11,16.196,16.226,15.014,15.043,113843,0
2012-06-12,15.181,15.436,14.945,15.358,95646,0
2012-06-13,15.436,15.436,14.915,14.974,72247,0
2012-06-14,15.053,15.543,14.845,15.348,120103,0
2012-06-15,15.348,16.079,15.348,16,93257,0
2012-06-18,15.923,16.01,15.348,15.417,60275,0
2012-06-19,15.446,16.441,15.446,16.187,142806,0
2012-06-20,16.109,16.226,15.835,15.923,68969,0
2012-06-21,15.874,15.874,15.171,15.23,59045,0
2012-06-22,15.417,15.417,15.033,15.103,96501,0
2012-06-25,14.925,14.925,14.701,14.779,65590,0
2012-06-26,14.865,15.014,14.661,14.721,73289,0
2012-06-27,14.789,15.083,14.701,15.033,85146,0
2012-06-28,14.806,15.466,14.701,15.368,133796,0
2012-06-29,15.835,16.099,15.715,16.049,102454,0
2012-07-02,16.089,16.431,15.864,16.187,64428,0
2012-07-03,16.168,16.618,16.168,16.598,58831,0
2012-07-05,16.431,16.52,16.177,16.422,41753,0
2012-07-06,16.216,16.549,16.049,16.285,35281,0
2012-07-09,16.276,16.344,15.933,16.069,77199,0
2012-07-10,16.325,16.344,15.913,16.02,62209,0
2012-07-11,15.952,16.236,15.874,16.109,73631,0
2012-07-12,15.894,15.894,15.308,15.57,64197,0
2012-07-13,15.687,16.236,15.687,16.03,36372,0
2012-07-16,16,16.168,15.746,15.746,36214,0
2012-07-17,15.864,16.079,15.6,15.648,30792,0
2012-07-18,15.524,15.825,15.504,15.628,36761,0
2012-07-19,15.658,15.756,15.328,15.456,32170,0
2012-07-20,15.328,15.407,15.043,15.073,48712,0
2012-07-23,14.759,14.974,14.75,14.845,30328,0
2012-07-24,14.885,14.974,14.681,14.731,90402,0
2012-07-25,14.915,14.915,14.731,14.779,43413,0
2012-07-26,15.141,15.378,14.439,14.789,82157,0
2012-07-27,14.865,15.063,14.731,14.954,73309,0
2012-07-30,14.905,15.2,14.905,14.925,25523,0
2012-07-31,14.925,15.388,14.905,15.298,79793,0
2012-08-01,15.348,16.03,15.348,15.726,85615,0
2012-08-02,15.618,15.668,15.122,15.171,32436,0
2012-08-03,15.388,16.276,15.388,16.02,87640,0
2012-08-06,15.981,16.383,15.628,16.148,47511,0
2012-08-07,16.216,16.422,16.128,16.206,37546,0
2012-08-08,16.128,16.559,16.128,16.334,52370,0
2012-08-09,16.266,16.549,15.796,16.51,106484,0
2012-08-10,16.52,16.52,16.187,16.451,39343,0
2012-08-13,16.412,16.412,15.962,16.049,51605,0
2012-08-14,16.119,16.295,15.21,15.298,71820,0
2012-08-15,15.191,15.298,14.954,15.103,73264,0
2012-08-16,15.25,15.962,15.23,15.746,89841,0
2012-08-17,15.796,15.923,15.726,15.766,49648,0
2012-08-20,15.786,15.835,15.348,15.717,35882,0
2012-08-21,15.845,16.276,15.638,15.766,30891,0
2012-08-22,15.707,15.986,15.441,15.913,42772,0
2012-08-23,15.923,15.923,15.26,15.398,68081,0
2012-08-24,15.328,15.514,15.23,15.308,30171,0
2012-08-27,15.348,15.57,15.318,15.427,27332,0
2012-08-28,15.358,15.504,15.21,15.456,26489,0
2012-08-29,15.524,15.717,15.398,15.427,36178,0
2012-08-30,15.436,15.446,15.298,15.328,42159,0
2012-08-31,15.552,15.591,15.342,15.427,40156,0
2012-09-04,15.446,15.561,15.269,15.338,51234,0
2012-09-05,15.407,15.417,15.097,15.21,32227,0
2012-09-06,15.398,15.552,15.269,15.368,73674,0
2012-09-07,15.456,16.541,15.456,16.326,51595,0
2012-09-10,16.267,16.854,16.197,16.286,36458,0
2012-09-11,16.355,16.599,15.181,16.561,84036,0
2012-09-12,16.629,16.707,16.07,16.365,28459,0
2012-09-13,16.405,17.52,16.375,17.05,61822,0
2012-09-14,17.283,18.793,17.283,18.019,141328,0
2012-09-17,18.194,18.233,17.421,17.814,63962,0
2012-09-18,17.764,17.764,17.421,17.54,31176,0
2012-09-19,17.52,17.873,17.471,17.637,75368,0
2012-09-20,17.471,17.833,17.148,17.501,38480,0
2012-09-21,17.824,17.863,17.501,17.569,80182,0
2012-09-24,17.52,17.98,17.461,17.715,42410,0
2012-09-25,17.883,17.883,17.109,17.128,38657,0
2012-09-26,17.223,17.313,16.531,16.854,55536,0
2012-09-27,16.99,16.99,16.639,16.786,31218,0
2012-09-28,16.795,16.903,16.522,16.522,23246,0
2012-10-01,16.824,17.461,16.727,16.883,29372,0
2012-10-02,17,17.03,16.639,16.786,47425,0
2012-10-03,16.737,16.99,16.697,16.786,41282,0
2012-10-04,16.893,17.203,16.668,17.01,27525,0
2012-10-05,17.174,17.37,16.786,16.933,22138,0
2012-10-08,16.737,17.099,16.697,16.737,18784,0
2012-10-09,16.697,17.25,16.697,17,21056,0
2012-10-10,17,17.174,16.943,17.128,15711,0
2012-10-11,17.243,17.372,17.109,17.119,27075,0
2012-10-12,17.128,17.24,16.804,17.148,32689,0
2012-10-15,17.303,17.481,16.873,17.323,31657,0
2012-10-16,17.54,18.833,17.363,18.368,46763,0
2012-10-17,18.31,18.409,17.715,17.95,34924,0
2012-10-18,17.95,18.067,17.491,17.755,30208,0
2012-10-19,17.617,17.617,16.953,17.193,47710,0
2012-10-22,17.119,17.725,17.028,17.372,38358,0
2012-10-23,17.213,17.273,16.747,17.089,53346,0
2012-10-24,17.243,17.293,17.02,17.203,41921,0
2012-10-25,17.431,18.096,17.343,17.666,45003,0
2012-10-26,17.685,17.903,17.608,17.853,28577,0
2012-10-31,18.029,18.165,17.607,17.617,39834,0
2012-11-01,17.794,18.272,17.794,18.252,26882,0
2012-11-02,18.214,18.537,17.617,17.715,52080,0
2012-11-05,17.617,18.194,17.617,17.98,11247,0
2012-11-06,18.155,18.596,18,18.488,25198,0
2012-11-07,18.348,18.348,17.666,18.126,41229,0
2012-11-08,18.106,18.106,16.903,17.128,142330,0
2012-11-09,17.148,17.99,16.903,17.637,82532,0
2012-11-12,17.705,17.853,17.617,17.784,25540,0
2012-11-13,17.657,17.745,17.607,17.607,19116,0
2012-11-14,17.617,17.745,17.273,17.293,31402,0
2012-11-15,17.363,17.363,16.277,16.668,36073,0
2012-11-16,16.687,16.913,16.257,16.492,63962,0
2012-11-19,16.844,17.774,16.844,17.666,47795,0
2012-11-20,17.511,17.833,17.138,17.323,41743,0
2012-11-21,17.441,17.853,17.273,17.804,37777,0
2012-11-23,17.863,18.135,17.657,18.135,16423,0
2012-11-26,17.96,18.329,17.903,18.272,24307,0
2012-11-27,18.348,18.348,17.96,18.009,76495,0
2012-11-28,18,18.547,17.97,18.547,19665,0
2012-11-29,18.616,19.48,18.523,19.222,41050,0
2012-11-30,19.37,19.742,19.222,19.37,47456,0
2012-12-03,19.703,20.006,19.29,19.614,43628,0
2012-12-04,19.202,19.46,18.399,18.764,48230,0
2012-12-05,18.911,18.958,18.046,18.115,79131,0
2012-12-06,18.262,18.262,17.734,17.882,54670,0
2012-12-07,18.095,18.095,17.744,17.921,17413,0
2012-12-10,17.872,18.498,17.872,18.329,19069,0
2012-12-11,18.576,18.958,18.478,18.645,24571,0
2012-12-12,18.714,19.271,18.714,18.862,33935,0
2012-12-13,18.764,19.202,18.764,18.928,14761,0
2012-12-14,18.928,19.536,18.928,19.36,37543,0
2012-12-17,19.566,19.927,19.45,19.819,53420,0
2012-12-18,19.986,20.818,19.986,20.778,73910,0
2012-12-19,20.75,21.134,20.526,20.866,53221,0
2012-12-20,20.916,21.437,20.683,21.252,45519,0
2012-12-21,21.144,21.164,20.576,21.094,164250,0
2012-12-24,20.856,21.311,20.798,21.233,24013,0
2012-12-26,21.214,21.311,20.949,21.114,22328,0
2012-12-27,21.094,21.341,20.586,21.084,26402,0
2012-12-28,20.946,21.067,20.116,20.76,21706,0
2012-12-31,20.838,21.761,20.838,21.692,46202,0
2013-01-02,22.75,23.269,22.073,22.957,83643,0
2013-01-03,23.053,23.21,21.741,22.251,55720,0
2013-01-04,22.251,22.465,21.965,22.043,38621,0
2013-01-07,22.143,22.193,21.858,21.974,44412,0
2013-01-08,22.063,22.063,21.134,21.262,84691,0
2013-01-09,21.496,21.741,21.124,21.457,40745,0
2013-01-10,21.408,21.731,21.204,21.437,10315,0
2013-01-11,21.301,21.506,20.976,21.291,28810,0
2013-01-14,21.36,21.556,21.291,21.37,14740,0
2013-01-15,21.124,21.459,20.866,21.233,29732,0
2013-01-16,21.194,21.233,20.589,20.655,37702,0
2013-01-17,20.916,20.916,20.359,20.518,39374,0
2013-01-18,20.439,20.576,20.349,20.469,35372,0
2013-01-22,20.576,21.437,20.556,21.243,71570,0
2013-01-23,21.243,21.36,20.683,20.798,68077,0
2013-01-24,21.034,21.241,20.828,20.876,31468,0
2013-01-25,20.906,20.906,20.241,20.439,31533,0
2013-01-28,20.439,21.074,20.145,20.615,38602,0
2013-01-29,20.576,21.154,20.576,21.014,40542,0
2013-01-30,20.966,20.966,20.086,20.271,53683,0
2013-01-31,20.309,20.683,20.271,20.585,29953,0
2013-02-01,20.808,21.114,20.329,20.778,40176,0
2013-02-04,20.576,20.926,20.3,20.369,49125,0
2013-02-05,20.615,20.876,20.086,20.214,27465,0
2013-02-06,20.086,21.417,20.086,20.966,57598,0
2013-02-07,20.847,21.134,19.693,20.145,31069,0
2013-02-08,20.116,20.379,20.096,20.116,17596,0
2013-02-11,20.066,20.271,19.809,20.174,14047,0
2013-02-12,20.3,20.576,20.135,20.469,13057,0
2013-02-13,20.459,20.459,20.016,20.154,16029,0
2013-02-14,20.096,20.536,19.917,20.339,34331,0
2013-02-15,20.956,21.074,20.508,21.064,56582,0
2013-02-19,21.114,21.585,21.014,21.164,88986,0
2013-02-20,21.094,21.164,19.967,20.066,100336,0
2013-02-21,19.849,19.849,18.145,19.094,134457,0
2013-02-22,19.732,21.321,19.36,19.849,93955,0
2013-02-25,20.086,20.508,19.44,19.566,79674,0
2013-02-26,19.644,20.056,19.518,19.595,33272,0
2013-02-27,19.742,20.665,19.742,20.067,54383,0
2013-02-28,19.957,20.556,19.957,20.272,56469,0
2013-03-01,19.987,20.42,19.987,20.184,30168,0
2013-03-04,19.957,20.107,19.742,19.947,53101,0
2013-03-05,19.947,20.761,19.937,20.596,96683,0
2013-03-06,20.809,21.362,20.612,21.283,46061,0
2013-03-07,21.274,21.429,20.761,21.026,30251,0
2013-03-08,21.382,21.771,21.096,21.655,32697,0
2013-03-11,21.781,21.938,21.165,21.849,33895,0
2013-03-12,21.928,22.303,21.791,22.115,52758,0
2013-03-13,22.264,22.664,21.968,22.537,47314,0
2013-03-14,22.488,23.066,21.82,22.841,82484,0
2013-03-15,23.539,24.282,23.154,24.078,147333,0
2013-03-18,23.831,24.088,23.37,23.959,88098,0
2013-03-19,23.32,24.518,23.297,24.429,97051,0
2013-03-20,24.224,24.9,24.224,24.85,44108,0
2013-03-21,24.518,24.772,23.676,23.782,54621,0
2013-03-22,23.841,23.851,23.02,23.066,68606,0
2013-03-25,23.33,23.33,22.941,23.204,60197,0
2013-03-26,23.627,23.899,23.449,23.841,41303,0
2013-03-27,23.841,24.312,23.656,24.108,46888,0
2013-03-28,24.029,24.029,23.263,23.439,70948,0
2013-04-01,23.439,23.439,22.411,22.644,59900,0
2013-04-02,22.763,23.578,22.368,22.488,101439,0
2013-04-03,22.43,22.669,21.84,21.938,80549,0
2013-04-04,21.977,22.244,21.801,22.125,34130,0
2013-04-05,21.586,22.18,21.577,21.82,83267,0
2013-04-08,21.879,21.889,21.215,21.468,53826,0
2013-04-09,21.419,22.458,21.419,22.105,68191,0
2013-04-10,22.046,22.478,22.036,22.392,31529,0
2013-04-11,22.363,22.363,21.84,22.155,26886,0
2013-04-12,21.548,21.948,21.056,21.468,65910,0
2013-04-15,21.116,21.293,20.13,20.469,58565,0
2013-04-16,20.577,20.728,19.869,20.087,56752,0
2013-04-17,19.809,19.809,19.46,19.693,62742,0
2013-04-18,19.634,20.097,19.47,19.585,71497,0
2013-04-19,19.674,20.087,19.518,19.614,72309,0
2013-04-22,19.546,19.674,19.163,19.546,43617,0
2013-04-23,19.614,20.194,19.45,19.498,103061,0
2013-04-24,19.47,20.527,19.47,20.499,29140,0
2013-04-25,20.577,20.857,19.791,19.791,35374,0
2013-04-26,19.45,19.791,19.41,19.546,50430,0
2013-04-29,19.566,20.017,19.38,19.771,28408,0
2013-04-30,19.869,20.097,19.536,19.614,46980,0
2013-05-01,19.528,19.878,19.163,19.47,51915,0
2013-05-02,19.528,20.282,19.36,19.37,71267,0
2013-05-03,20.4,22.537,20.204,21.889,100096,0
2013-05-06,21.869,22.264,21.694,22.007,59008,0
2013-05-07,22.498,24.617,22.498,23.34,164566,0
2013-05-08,23.34,23.424,22.458,22.891,77298,0
2013-05-09,22.714,23.214,22.264,22.644,38372,0
2013-05-10,22.841,24.39,22.841,24.302,36366,0
2013-05-13,24.128,24.263,23.429,23.676,42959,0
2013-05-14,23.861,24.39,23.627,23.782,59181,0
2013-05-15,23.772,23.782,23.048,23.695,46850,0
2013-05-16,23.578,24.009,23.094,23.509,56767,0
2013-05-17,23.539,24.5,23.38,24.498,45565,0
2013-05-20,24.498,24.762,24.029,24.667,44402,0
2013-05-21,24.667,24.89,24.361,24.743,34465,0
2013-05-22,24.91,25.46,24.422,24.687,55730,0
2013-05-23,24.498,25.125,24.341,25.009,31611,0
2013-05-24,24.762,25.46,24.762,25.353,30155,0
2013-05-28,25.889,26.316,25.637,26.116,52514,0
2013-05-29,25.813,26.136,25.019,25.372,67132,0
2013-05-30,25.353,25.696,25.058,25.362,63127,0
2013-05-31,25.154,25.705,24.615,24.859,48272,0
2013-06-03,25.048,25.677,24.657,25.411,90215,0
2013-06-04,25.353,25.785,25.038,25.726,78139,0
2013-06-05,25.637,25.657,24.686,24.772,34504,0
2013-06-06,24.88,25.382,24.35,25.265,65215,0
2013-06-07,25.344,25.441,24.567,25.235,95628,0
2013-06-10,25.411,25.411,24.85,24.969,41644,0
2013-06-11,24.537,24.949,24.117,24.262,67260,0
2013-06-12,24.567,24.636,23.795,23.948,51832,0
2013-06-13,23.86,24.832,23.675,24.724,56386,0
2013-06-14,24.547,24.671,23.958,24.147,42107,0
2013-06-17,24.517,24.715,24.34,24.577,28195,0
2013-06-18,24.567,25.255,24.488,24.91,83358,0
2013-06-19,24.696,24.91,24.429,24.792,106960,0
2013-06-20,24.35,24.507,23.898,23.983,95451,0
2013-06-21,24.047,24.087,23.664,23.908,131112,0
2013-06-24,23.418,23.781,22.369,22.632,97685,0
2013-06-25,22.613,23.408,22.466,23.291,102841,0
2013-06-26,23.408,23.84,23.103,23.528,43381,0
2013-06-27,23.644,24.097,23.644,23.958,61445,0
2013-06-28,23.791,24.37,23.626,24.047,236116,0
2013-07-01,24.271,24.86,24.16,24.33,62755,0
2013-07-02,24.443,24.706,24.006,24.517,69464,0
2013-07-03,24.35,24.631,24.233,24.587,19568,0
2013-07-05,25.499,25.519,24.537,25.078,134617,0
2013-07-08,25.275,25.529,24.686,24.762,82129,0
2013-07-09,24.86,25.539,24.606,25.401,158559,0
2013-07-10,25.499,26.007,25.47,25.667,70868,0
2013-07-11,26.007,26.892,25.998,26.667,107627,0
2013-07-12,26.695,26.863,26.375,26.521,85740,0
2013-07-15,26.754,26.794,26.336,26.462,59224,0
2013-07-16,26.715,26.794,26.336,26.59,60903,0
2013-07-17,26.735,27.128,26.306,26.374,165715,0
2013-07-18,26.306,26.853,26.177,26.472,58862,0
2013-07-19,26.374,26.638,26.007,26.57,40049,0
2013-07-22,26.58,28.198,26.58,27.571,83151,0
2013-07-23,27.776,28.002,27.648,27.865,43539,0
2013-07-24,27.992,28.07,27.552,27.648,33176,0
2013-07-25,27.718,28.08,27.591,27.894,69900,0
2013-07-26,27.6,28.011,27.6,27.923,37213,0
2013-07-29,27.923,27.973,27.089,27.533,38683,0
2013-07-30,27.746,28.001,27.375,27.6,30800,0
2013-07-31,27.638,27.963,27.315,27.335,44067,0
2013-08-01,27.737,27.786,27.385,27.454,31072,0
2013-08-02,27.365,27.698,27.335,27.61,29476,0
2013-08-05,27.6,27.678,27.365,27.629,37605,0
2013-08-06,27.591,27.619,26.59,26.794,49383,0
2013-08-07,26.715,27.158,26.246,26.686,42607,0
2013-08-08,26.932,27.619,25.275,25.548,118784,0
2013-08-09,25.165,28.346,24.999,27.933,147619,0
2013-08-12,27.235,28.935,26.531,28.149,107894,0
2013-08-13,28.188,28.188,27.216,27.484,41892,0
2013-08-14,27.484,27.835,27.315,27.638,57714,0
2013-08-15,27.099,27.638,26.834,27.177,27705,0
2013-08-16,27.039,27.708,26.892,27.225,30156,0
2013-08-19,27.394,27.737,26.705,26.892,30939,0
2013-08-20,27.079,27.678,26.853,27.02,24026,0
2013-08-21,27.059,27.059,25.861,26.276,31954,0
2013-08-22,26.403,27.533,26.403,27.345,18331,0
2013-08-23,27.325,27.494,26.695,27.255,21200,0
2013-08-26,27.216,27.514,26.6,26.725,17278,0
2013-08-27,26.217,26.695,25.431,25.568,30523,0
2013-08-28,25.401,26.237,25.135,26.097,43041,0
2013-08-29,26.117,26.418,25.362,25.764,23178,0
2013-08-30,25.744,26.007,25.294,25.519,32304,0
2013-09-03,25.861,26.227,25.154,25.509,29871,0
2013-09-04,25.441,26.027,25.352,25.794,43486,0
2013-09-05,25.87,26.326,25.833,26.037,16432,0
2013-09-06,26.217,26.217,25.627,25.852,13141,0
2013-09-09,26.057,26.98,25.734,26.795,23835,0
2013-09-10,27.226,27.485,26.317,26.561,22511,0
2013-09-11,26.561,27.089,25.784,26.785,28052,0
2013-09-12,26.825,26.825,26.067,26.097,23176,0
2013-09-13,26.137,26.137,25.588,25.929,19650,0
2013-09-16,26.137,26.765,26.075,26.177,19606,0
2013-09-17,26.217,26.561,26.037,26.257,19917,0
2013-09-18,26.177,26.452,25.784,26.452,32369,0
2013-09-19,26.511,26.521,26.017,26.187,19846,0
2013-09-20,26.277,26.864,25.861,26.58,47549,0
2013-09-23,26.551,27.159,26.422,26.765,20557,0
2013-09-24,26.755,27.256,26.501,26.765,31969,0
2013-09-25,26.696,27.505,26.696,27.187,34411,0
2013-09-26,27.159,27.505,27,27.356,18631,0
2013-09-27,27.049,27.465,25.744,27.376,15270,0
2013-09-30,27.129,27.475,26.943,27.286,39705,0
2013-10-01,27.376,28.141,27.129,27.974,26164,0
2013-10-02,27.836,27.836,27.059,27.64,24127,0
2013-10-03,27.553,27.807,27.059,27.296,17614,0
2013-10-04,27.197,27.817,27.197,27.611,12420,0
2013-10-07,27.515,27.914,27.149,27.306,40317,0
2013-10-08,26.432,27.415,26.432,27.266,22261,0
2013-10-09,27.207,27.563,26.943,27.236,29631,0
2013-10-10,27.866,28.936,27.475,28.545,21278,0
2013-10-11,28.279,28.936,28.279,28.936,40926,0
2013-10-14,28.898,29.91,28.327,29.467,53654,0
2013-10-15,29.448,29.949,28.898,29.476,60577,0
2013-10-16,29.574,29.722,29.26,29.369,39909,0
2013-10-17,29.369,29.565,29.27,29.467,56096,0
2013-10-18,29.751,30.352,29.545,30.264,72489,0
2013-10-21,30.322,31.118,30.322,30.421,39309,0
2013-10-22,30.421,30.547,30.155,30.322,31152,0
2013-10-23,30.086,30.56,29.741,29.88,31892,0
2013-10-24,30.224,30.401,29.8,30.018,36039,0
2013-10-25,30.332,30.921,30.106,30.391,30605,0
2013-10-28,30.451,30.643,29.77,30.547,91120,0
2013-10-29,30.732,31.088,30.234,30.508,50193,0
2013-10-30,30.518,30.852,29.85,30.115,48053,0
2013-10-31,27.631,29.741,24.126,26.883,351043,0
2013-11-01,26.696,26.696,25.519,25.823,117693,0
2013-11-04,25.617,26.492,25.499,26.472,86130,0
2013-11-05,26.355,26.619,25.764,26.167,74421,0
2013-11-06,26.521,26.629,25.949,26.057,70554,0
2013-11-07,26.087,26.107,25.057,25.204,46831,0
2013-11-08,25.343,26.716,25.343,26.511,45305,0
2013-11-11,26.383,26.57,25.568,25.637,44796,0
2013-11-12,25.431,25.899,25.164,25.598,31356,0
2013-11-13,25.284,25.889,25.224,25.803,18836,0
2013-11-14,25.861,25.959,25.382,25.637,31152,0
2013-11-15,25.794,26.374,25.382,25.607,24639,0
2013-11-18,25.598,25.598,24.457,24.625,84344,0
2013-11-19,24.771,26.007,24.126,24.487,76863,0
2013-11-20,24.675,26.307,24.645,26.007,59660,0
2013-11-21,26.047,26.706,26.047,26.383,38891,0
2013-11-22,26.442,26.442,25.988,26.227,24681,0
2013-11-25,26.492,26.825,25.978,26.472,28507,0
2013-11-26,26.6,27.098,26.413,26.442,23500,0
2013-11-27,26.59,27.486,26.59,26.923,55648,0
2013-11-29,27.198,27.778,27.198,27.593,13383,0
2013-12-02,27.436,27.436,26.177,27.169,48018,0
2013-12-03,26.963,27.827,26.667,26.706,38688,0
2013-12-04,26.501,27.436,26.306,26.933,55342,0
2013-12-05,26.844,27.496,26.609,27.267,32350,0
2013-12-06,27.573,27.68,27.208,27.367,21464,0
2013-12-09,27.621,27.925,27.1,27.367,34962,0
2013-12-10,27.426,27.602,26.716,27.04,57902,0
2013-12-11,26.953,27.317,25.998,26.472,31641,0
2013-12-12,26.482,26.551,25.889,26.047,34893,0
2013-12-13,26.196,26.874,25.557,26.551,32776,0
2013-12-16,26.619,27.11,25.823,26.077,67031,0
2013-12-17,26.326,27.179,25.998,26.696,32148,0
2013-12-18,26.874,27.436,26.706,27.297,34996,0
2013-12-19,27.506,27.611,26.835,27.267,38557,0
2013-12-20,27.406,27.935,26.963,27.04,118932,0
2013-12-23,27.426,28.556,27.297,28.398,52063,0
2013-12-24,28.398,28.817,28.063,28.24,50143,0
2013-12-26,29.483,29.483,28.152,28.25,52038,0
2013-12-27,28.31,28.822,27.553,28.497,54018,0
2013-12-30,28.497,28.87,28.28,28.398,48222,0
2013-12-31,28.487,28.802,27.925,28.487,52191,0
2014-01-02,28.614,28.851,27.935,28.22,56442,0
2014-01-03,28.457,28.937,28.318,28.527,76845,0
2014-01-06,28.752,28.88,28.102,28.349,84540,0
2014-01-07,28.576,29.312,28.557,28.957,37054,0
2014-01-08,28.861,29.066,28.024,28.497,73245,0
2014-01-09,28.722,29.036,28.31,28.861,59752,0
2014-01-10,28.928,29.431,28.682,29.302,44254,0
2014-01-13,29.341,29.487,28.36,28.596,42603,0
2014-01-14,28.682,29.351,28.682,29.322,44354,0
2014-01-15,29.156,29.981,29.156,29.754,59615,0
2014-01-16,29.606,30.404,29.036,29.773,31229,0
2014-01-17,29.635,30.423,29.351,29.913,38002,0
2014-01-21,30.207,30.207,29.381,29.635,27265,0
2014-01-22,29.754,29.823,29.205,29.371,30113,0
2014-01-23,29.322,29.586,28.517,29.016,51679,0
2014-01-24,28.034,28.802,27.857,28.014,35199,0
2014-01-27,28.23,28.507,27.13,27.169,33978,0
2014-01-28,27.317,27.965,27.277,27.66,49546,0
2014-01-29,27.516,27.631,26.147,27.179,36318,0
2014-01-30,27.406,27.915,26.953,27.631,31229,0
2014-01-31,27.257,27.876,27.119,27.218,47083,0
2014-02-03,27.188,27.516,25.861,25.959,45125,0
2014-02-04,26.893,26.963,25.734,26.296,26756,0
2014-02-05,26.541,26.541,25.734,26.057,25009,0
2014-02-06,26.216,26.511,25.919,26.286,35163,0
2014-02-07,26.403,26.403,25.715,26.276,28150,0
2014-02-10,26.137,26.276,25.4,25.978,37188,0
2014-02-11,25.988,26.869,25.988,26.835,21471,0
2014-02-12,26.893,27.327,26.775,27.07,25932,0
2014-02-13,26.844,27.837,26.844,27.506,21730,0
2014-02-14,27.426,27.729,26.844,27.476,37417,0
2014-02-18,27.277,28.112,27.13,28.004,16558,0
2014-02-19,27.827,28.211,26.903,27.07,22169,0
2014-02-20,26.554,27.905,26.554,27.896,22713,0
2014-02-21,27.416,28.112,27.03,27.277,31197,0
2014-02-24,27.406,27.827,27.05,27.506,18363,0
2014-02-25,27.516,27.516,26.137,26.374,28049,0
2014-02-26,26.561,27.135,26.226,26.844,20282,0
2014-02-27,26.561,26.864,26.026,26.256,26183,0
2014-02-28,26.286,27.06,26.126,27.06,29574,0
2014-03-03,26.667,26.854,26.116,26.383,27823,0
2014-03-04,26.805,27.769,26.57,27.476,45842,0
2014-03-05,27.307,27.496,26.835,26.893,28238,0
2014-03-06,27.05,27.769,26.943,27.681,14289,0
2014-03-07,27.257,27.906,27.04,27.406,21714,0
2014-03-10,27.198,27.347,26.745,27.347,22493,0
2014-03-11,27.218,27.661,26.33,26.667,31740,0
2014-03-12,26.561,27.496,26.561,27.486,27802,0
2014-03-13,27.396,27.789,26.521,27.1,56865,0
2014-03-14,26.923,27.203,26.346,26.893,45569,0
2014-03-17,27.257,27.711,26.953,27.564,122070,0
2014-03-18,27.661,28.221,27.179,28.212,78678,0
2014-03-19,28.093,28.528,27.317,27.976,106434,0
2014-03-20,28.025,28.38,27.317,27.574,40691,0
2014-03-21,27.946,28.558,27.769,28.399,62944,0
2014-03-24,28.084,28.577,27.706,28.055,51549,0
2014-03-25,28.291,28.713,28.074,28.231,29762,0
2014-03-26,28.538,28.538,27.612,27.72,41578,0
2014-03-27,27.651,28.34,27.651,27.976,54232,0
2014-03-28,27.956,28.763,27.554,27.887,30137,0
2014-03-31,28.005,28.614,28.005,28.231,35900,0
2014-04-01,28.173,28.713,27.916,28.241,55624,0
2014-04-02,28.202,28.409,27.946,28.311,23217,0
2014-04-03,28.074,28.939,27.995,28.892,61051,0
2014-04-04,28.882,29.098,27.848,28.113,45863,0
2014-04-07,27.877,28.478,27.1,27.828,95157,0
2014-04-08,27.867,28.706,27.641,28.261,34182,0
2014-04-09,28.438,28.713,27.779,28.36,22377,0
2014-04-10,28.34,28.34,27.387,27.554,28430,0
2014-04-11,27.44,27.44,26.755,26.805,33875,0
2014-04-14,26.991,27.347,26.346,26.726,33272,0
2014-04-15,26.648,26.844,25.586,26.765,35554,0
2014-04-16,27.011,27.011,26.256,26.561,21042,0
2014-04-17,26.667,27.247,26.629,26.785,16238,0
2014-04-21,27.06,27.09,26.336,26.511,20670,0
2014-04-22,26.374,26.805,26.276,26.531,17068,0
2014-04-23,26.166,26.972,26.166,26.745,21618,0
2014-04-24,26.943,27.09,26.126,26.452,31845,0
2014-04-25,26.365,26.696,24.986,25.468,23912,0
2014-04-28,25.645,26.132,25.084,25.645,25177,0
2014-04-29,25.645,25.832,24.886,25.586,27043,0
2014-04-30,25.282,26.619,24.758,25.928,35483,0
2014-05-01,25.793,26.226,24.652,24.768,41370,0
2014-05-02,24.896,25.321,24.493,24.856,25389,0
2014-05-05,24.543,24.583,24.022,24.191,27951,0
2014-05-06,24.276,24.296,23.371,23.461,36953,0
2014-05-07,23.727,23.814,20.537,23.441,30319,0
2014-05-08,23.371,24.102,22.703,23.541,23761,0
2014-05-09,23.411,23.844,23.115,23.481,14549,0
2014-05-12,23.629,25.005,23.629,24.493,33192,0
2014-05-13,24.484,24.484,23.619,23.795,32141,0
2014-05-14,23.854,23.854,22.783,22.841,29742,0
2014-05-15,22.811,22.811,22.331,22.604,30314,0
2014-05-16,22.604,22.931,22.331,22.653,18552,0
2014-05-19,22.653,23.331,22.641,23.321,28848,0
2014-05-20,23.155,23.155,22.073,22.202,34117,0
2014-05-21,22.202,22.202,21.69,21.896,26289,0
2014-05-22,21.935,22.193,21.75,21.837,28504,0
2014-05-23,21.955,22.429,21.827,22.212,17138,0
2014-05-27,22.497,23.361,22.497,23.02,31177,0
2014-05-28,22.791,23.312,22.34,23.135,39533,0
2014-05-29,23.331,23.629,22.831,23.471,15020,0
2014-05-30,23.58,23.983,23.125,23.294,28437,0
2014-06-02,23.185,23.668,22.132,22.162,40742,0
2014-06-03,22.192,23.029,21.601,22.003,49001,0
2014-06-04,21.993,22.505,21.777,21.973,20057,0
2014-06-05,22.132,22.28,21.855,22.28,19872,0
2014-06-06,22.438,22.951,22.096,22.841,26410,0
2014-06-09,22.951,23.401,22.723,23.185,13697,0
2014-06-10,23.371,23.381,22.773,23.085,19501,0
2014-06-11,22.961,23.835,22.961,23.678,69811,0
2014-06-12,23.738,24.023,23.125,23.205,17062,0
2014-06-13,23.341,23.58,23.135,23.371,56395,0
2014-06-16,23.461,24.103,22.936,23.057,12339,0
2014-06-17,23.195,23.629,22.841,23.571,19135,0
2014-06-18,23.571,24.073,23.254,23.757,26068,0
2014-06-19,23.776,24.063,23.205,23.708,22195,0
2014-06-20,23.629,23.835,23.105,23.531,55649,0
2014-06-23,23.531,23.796,23.351,23.658,22043,0
2014-06-24,23.678,24.063,23.195,23.254,23643,0
2014-06-25,23.067,23.648,22.961,23.511,19646,0
2014-06-26,23.913,23.913,23.145,23.294,12241,0
2014-06-27,23.077,24.073,23.077,23.913,74780,0
2014-06-30,24.2,24.623,23.264,24.366,28631,0
2014-07-01,24.673,25.086,24.514,24.779,45018,0
2014-07-02,24.594,25.431,24.455,24.554,34636,0
2014-07-03,24.829,24.988,24.673,24.938,12103,0
2014-07-07,25.067,25.067,24.475,24.574,20316,0
2014-07-08,24.643,24.643,23.903,24.192,39288,0
2014-07-09,24.2,24.307,23.891,24.307,28934,0
2014-07-10,24.103,24.229,23.59,23.59,18729,0
2014-07-11,23.541,23.835,23.441,23.511,18782,0
2014-07-14,23.845,23.855,23.481,23.776,19143,0
2014-07-15,23.738,23.742,23.297,23.381,17843,0
2014-07-16,23.58,23.796,23.215,23.371,20300,0
2014-07-17,23.205,23.431,22.901,22.951,16795,0
2014-07-18,23.029,23.048,22.723,22.901,34456,0
2014-07-21,22.733,22.951,22.643,22.831,14218,0
2014-07-22,22.881,23.501,22.763,23.302,25636,0
2014-07-23,23.391,23.571,23.254,23.481,9686,0
2014-07-24,23.451,23.658,22.673,22.733,14525,0
2014-07-25,22.496,22.871,22.32,22.466,23227,0
2014-07-28,22.496,22.496,22.152,22.231,21340,0
2014-07-29,22.231,22.32,21.807,21.826,14731,0
2014-07-30,22.132,22.132,21.453,21.533,25518,0
2014-07-31,21.316,21.787,20.959,21.591,40391,0
2014-08-01,21.65,22.022,21.553,21.875,35613,0
2014-08-04,22.192,22.801,21.885,22.643,43078,0
2014-08-05,22.683,23.264,22.575,23.165,26600,0
2014-08-06,22.861,24.485,22.773,23.923,32292,0
2014-08-07,23.728,24.038,22.35,22.643,48982,0
2014-08-08,22.575,23.051,22.35,22.653,33615,0
2014-08-11,22.753,22.991,22.536,22.851,39187,0
2014-08-12,22.791,22.869,22.461,22.733,33998,0
2014-08-13,22.791,23.084,22.596,22.783,31891,0
2014-08-14,22.783,22.961,22.683,22.931,32902,0
2014-08-15,23.245,23.551,22.643,22.821,29788,0
2014-08-18,23.155,23.431,22.753,23.095,33388,0
2014-08-19,23.048,23.421,22.624,22.891,37217,0
2014-08-20,22.693,22.743,22.594,22.663,30804,0
2014-08-21,22.673,23.331,22.447,23.175,33103,0
2014-08-22,23.115,23.431,22.941,23.067,24800,0
2014-08-25,23.145,23.648,22.723,22.871,24597,0
2014-08-26,22.901,23.521,22.901,23.095,20600,0
2014-08-27,23.37,23.37,22.851,23.001,56750,0
2014-08-28,23.077,23.115,22.753,22.861,46410,0
2014-08-29,23.038,23.777,22.811,23.689,33283,0
2014-09-02,23.874,23.994,23.175,23.284,25380,0
2014-09-03,23.471,23.649,22.911,23.095,54075,0
2014-09-04,23.205,23.581,23.105,23.225,24145,0
2014-09-05,23.105,23.361,23.001,23.085,23433,0
2014-09-08,23.175,23.215,22.821,22.981,25356,0
2014-09-09,22.841,23.001,22.723,22.743,84939,0
2014-09-10,22.723,22.861,22.535,22.633,33941,0
2014-09-11,22.585,22.931,22.575,22.801,28143,0
2014-09-12,22.783,22.941,22.604,22.653,18114,0
2014-09-15,22.763,22.811,22.428,22.575,16723,0
2014-09-16,22.565,22.723,22.418,22.476,22928,0
2014-09-17,22.466,23.095,22.466,22.496,42128,0
2014-09-18,22.516,22.911,22.289,22.476,39177,0
2014-09-19,22.565,22.643,21.532,22.031,99528,0
2014-09-22,21.816,22.141,21.624,21.894,33674,0
2014-09-23,21.854,22.212,21.542,21.708,50230,0
2014-09-24,21.708,21.835,21.452,21.629,32293,0
2014-09-25,21.6,21.6,21.096,21.176,45856,0
2014-09-26,21.176,21.422,20.977,21.295,33733,0
2014-09-29,21.126,21.692,20.971,21.285,69173,0
2014-09-30,21.295,21.335,20.27,20.27,46079,0
2014-10-01,20.27,20.27,19.037,19.589,68553,0
2014-10-02,19.648,20.112,19.453,19.599,36747,0
2014-10-03,19.824,19.844,19.473,19.618,30000,0
2014-10-06,19.883,19.883,19.298,19.363,31047,0
2014-10-07,19.264,20.095,19.264,19.522,37363,0
2014-10-08,19.264,19.383,18.052,18.919,53195,0
2014-10-09,18.919,18.919,17.471,17.496,54561,0
2014-10-10,17.352,17.686,16.752,16.969,55043,0
2014-10-13,16.88,17.955,16.88,17.491,49939,0
2014-10-14,17.569,18.485,17.491,17.995,43493,0
2014-10-15,17.796,18.624,17.578,18.316,59466,0
2014-10-16,18.131,19.037,18.091,18.812,52732,0
2014-10-17,19.086,19.254,18.141,18.425,68477,0
2014-10-20,18.594,18.842,18.475,18.792,61785,0
2014-10-21,18.967,19.648,18.967,19.383,30138,0
2014-10-22,19.54,19.745,18.782,18.851,30455,0
2014-10-23,19.136,19.854,19.047,19.589,53469,0
2014-10-24,19.716,20.24,19.214,19.834,72957,0
2014-10-27,19.707,19.716,19.017,19.323,22924,0
2014-10-28,19.274,20.779,19.274,20.722,45137,0
2014-10-29,20.655,21.076,19.745,19.864,39567,0
2014-10-30,20.26,20.418,19.433,19.707,37475,0
2014-10-31,20.221,20.448,19.726,19.824,90381,0
2014-11-03,20.002,20.605,19.903,20.27,38375,0
2014-11-04,20.24,20.24,19.418,19.502,44035,0
2014-11-05,19.716,20.201,19.214,19.854,37071,0
2014-11-06,19.413,19.463,17.876,18.375,79079,0
2014-11-07,18.485,18.616,17.995,18.18,71832,0
2014-11-10,18.258,18.465,17.578,17.716,79745,0
2014-11-11,17.766,18.326,17.578,17.945,72293,0
2014-11-12,17.906,18.295,17.856,18.062,45459,0
2014-11-13,18.062,18.2,17.501,17.696,50913,0
2014-11-14,17.706,18.268,17.491,17.936,57660,0
2014-11-17,17.955,18.161,17.578,17.975,46169,0
2014-11-18,18.18,18.219,17.676,17.676,37738,0
2014-11-19,17.716,17.716,16.652,16.821,77859,0
2014-11-20,16.782,17.371,16.752,17.302,51793,0
2014-11-21,17.648,18.042,17.461,17.608,39450,0
2014-11-24,17.628,17.781,17.097,17.164,58830,0
2014-11-25,17.057,17.292,16.811,16.95,126531,0
2014-11-26,16.978,17.057,16.732,16.782,39691,0
2014-11-28,16.672,16.752,15.991,16.04,43668,0
2014-12-01,15.981,16.139,15.596,15.625,102724,0
2014-12-02,15.853,16.534,15.745,15.952,50998,0
2014-12-03,15.981,16.772,15.911,16.415,60712,0
2014-12-04,16.238,16.692,16.129,16.494,56472,0
2014-12-05,16.474,16.95,16.474,16.534,41789,0
2014-12-08,16.633,16.772,16.04,16.08,45385,0
2014-12-09,16.02,16.988,15.991,16.89,55339,0
2014-12-10,16.772,16.772,15.645,15.795,52995,0
2014-12-11,15.883,16.573,15.883,16,51773,0
2014-12-12,15.824,16.139,15.538,15.625,58772,0
2014-12-15,15.566,16.514,15.547,15.675,79341,0
2014-12-16,15.814,16.633,15.591,16.11,67087,0
2014-12-17,16.11,16.504,15.576,16.425,65465,0
2014-12-18,16.652,16.801,16.238,16.514,52492,0
2014-12-19,16.514,18.172,16.346,17.927,202866,0
2014-12-22,18.073,18.142,17.521,18.015,60075,0
2014-12-23,18.142,18.903,17.767,18.427,48431,0
2014-12-24,18.437,18.512,18.201,18.348,28344,0
2014-12-26,18.437,18.809,18.21,18.427,36978,0
2014-12-29,18.427,18.467,17.767,17.837,62672,0
2014-12-30,17.767,18.015,16.851,17.531,96540,0
2014-12-31,17.432,18.231,17.287,17.541,57907,0
2015-01-02,17.659,18.318,17.155,18.034,46094,0
2015-01-05,18.006,18.006,16.228,16.376,59317,0
2015-01-06,16.376,16.534,15.615,15.695,46799,0
2015-01-07,15.785,15.785,14.161,14.64,165474,0
2015-01-08,14.709,15.863,14.562,15.805,97578,0
2015-01-09,15.695,15.695,15.034,15.173,44279,0
2015-01-12,15.094,15.094,14.444,14.935,35024,0
2015-01-13,14.985,15.301,14.205,14.414,43589,0
2015-01-14,14.136,14.404,13.94,14.265,40310,0
2015-01-15,14.364,14.364,13.701,13.91,55604,0
2015-01-16,13.87,14.324,13.87,14.195,36793,0
2015-01-20,14.444,14.64,13.979,14.136,42242,0
2015-01-21,14.097,14.195,13.91,13.93,70711,0
2015-01-22,14.116,14.738,13.811,14.719,59116,0
2015-01-23,14.6,14.6,13.099,13.791,111254,0
2015-01-26,13.92,14.454,13.614,14.374,31329,0
2015-01-27,14.156,14.464,13.791,13.84,43925,0
2015-01-28,13.86,13.959,13.329,13.594,86364,0
2015-01-29,13.82,13.84,13.169,13.711,39082,0
2015-01-30,13.711,14.048,13.427,13.527,57043,0
2015-02-02,13.527,14.146,13.338,13.487,49837,0
2015-02-03,13.623,14.796,13.623,14.767,45683,0
2015-02-04,14.64,14.845,14.019,14.049,32205,0
2015-02-05,14.225,14.935,14.225,14.796,22405,0
2015-02-06,14.825,15.321,14.709,15.104,36986,0
2015-02-09,15.084,15.67,15.084,15.331,29177,0
2015-02-10,15.292,15.775,14.935,15.745,48938,0
2015-02-11,15.508,15.645,15.066,15.242,21558,0
2015-02-12,15.45,15.586,15.242,15.301,30887,0
2015-02-13,15.606,16.336,15.41,16.07,64356,0
2015-02-17,16.03,16.376,15.883,16.228,20757,0
2015-02-18,16.258,16.504,16.07,16.346,27170,0
2015-02-19,16.178,16.544,16.08,16.307,31090,0
2015-02-20,16.376,16.376,16.08,16.129,25324,0
2015-02-23,16.1,16.184,15.311,15.518,35010,0
2015-02-24,15.084,15.272,14.699,14.915,45046,0
2015-02-25,14.895,14.965,13.711,13.761,44760,0
2015-02-26,13.651,14.641,13.632,14.475,97192,0
2015-02-27,14.355,15.036,13.527,14.907,97062,0
2015-03-02,14.937,15.274,14.485,14.554,65693,0
2015-03-03,14.563,14.582,14.325,14.405,40792,0
2015-03-04,14.325,14.465,14.029,14.305,55165,0
2015-03-05,14.276,14.276,13.811,14.087,44841,0
2015-03-06,14.049,14.137,13.691,13.969,78143,0
2015-03-09,13.969,14.305,13.95,14.078,53949,0
2015-03-10,13.91,14.039,13.556,13.84,57292,0
2015-03-11,13.92,14.117,13.781,14.039,56078,0
2015-03-12,14.286,14.505,14.068,14.325,30469,0
2015-03-13,14.216,14.335,13.741,13.93,48588,0
2015-03-16,14.078,14.078,12.705,13.178,89076,0
2015-03-17,13.288,13.731,12.903,13.711,71764,0
2015-03-18,13.661,14.127,13.437,14.009,103551,0
2015-03-19,13.85,13.89,13.098,13.308,57292,0
2015-03-20,13.407,13.487,13.178,13.367,110331,0
2015-03-23,13.447,14.524,13.437,14.495,59620,0
2015-03-24,14.544,14.544,14.029,14.256,52938,0
2015-03-25,14.385,14.582,13.811,13.85,46056,0
2015-03-26,13.87,14.107,13.238,13.288,45751,0
2015-03-27,13.258,13.258,12.893,13.012,56279,0
2015-03-30,13.002,13.427,12.913,13.357,65996,0
2015-03-31,13.168,13.377,12.923,13.298,29611,0
2015-04-01,13.258,13.497,13.218,13.387,50610,0
2015-04-02,13.308,13.969,13.308,13.604,33907,0
2015-04-06,13.614,13.731,13.188,13.258,74803,0
2015-04-07,13.318,13.387,12.488,12.527,136857,0
2015-04-08,12.527,12.714,11.767,12.18,350530,0
2015-04-09,12.25,12.377,11.582,11.807,148840,0
2015-04-10,11.876,12.063,11.607,11.617,73385,0
2015-04-13,11.509,11.617,11.115,11.41,127642,0
2015-04-14,11.499,11.797,11.331,11.45,108916,0
2015-04-15,11.657,12.102,11.499,11.885,85518,0
2015-04-16,11.856,11.935,11.361,11.43,62095,0
2015-04-17,11.321,11.401,11.006,11.223,67009,0
2015-04-20,11.204,11.43,10.957,11.233,88380,0
2015-04-21,11.174,11.321,10.917,10.977,72927,0
2015-04-22,10.897,10.987,10.313,10.659,80239,0
2015-04-23,10.589,11.46,10.57,11.341,105269,0
2015-04-24,11.597,11.772,11.341,11.381,46567,0
2015-04-27,11.391,11.984,11.154,11.331,57695,0
2015-04-28,11.371,11.797,11.252,11.292,73994,0
2015-04-29,11.223,12.014,10.709,10.819,91100,0
2015-04-30,10.848,11.006,10.619,10.819,99297,0
2015-05-01,13.761,13.761,12.014,13.537,232811,0
2015-05-04,14.758,15.808,14.325,15.748,362475,0
2015-05-05,16.222,17.377,16.182,16.905,388489,0
2015-05-06,16.915,17.773,16.915,17.367,274301,0
2015-05-07,17.347,18.504,17.207,18.444,249569,0
2015-05-08,18.632,18.791,17.823,18.021,170660,0
2015-05-11,18.257,19.444,18.069,19.304,215906,0
2015-05-12,19.404,19.538,18.534,19.017,161934,0
2015-05-13,19.027,19.454,19.027,19.147,147684,0
2015-05-14,19.187,19.58,18.544,18.761,140698,0
2015-05-15,18.751,19.265,17.972,18.967,162746,0
2015-05-18,19.077,20.678,19.077,20.145,489830,0
2015-05-19,20.302,20.512,19.314,19.767,140866,0
2015-05-20,19.806,20.115,19.561,19.738,101423,0
2015-05-21,19.945,20.005,19.561,19.757,100816,0
2015-05-22,19.757,19.885,19.344,19.689,100614,0
2015-05-26,19.757,19.836,19.374,19.65,161250,0
2015-05-27,19.63,19.63,18.87,19.394,175216,0
2015-05-28,19.414,19.414,18.661,18.69,114259,0
2015-05-29,18.7,18.83,17.245,17.345,239348,0
2015-06-01,17.305,17.861,17.175,17.415,143585,0
2015-06-02,17.285,18.75,17.285,18.7,209530,0
2015-06-03,18.681,19.58,18.681,19.454,179789,0
2015-06-04,19.275,19.63,19.067,19.541,96569,0
2015-06-05,19.493,19.767,18.947,19.709,121038,0
2015-06-08,19.384,19.757,18.001,18.78,187273,0
2015-06-09,18.602,19.147,17.801,18.75,68898,0
2015-06-10,18.81,19.374,18.483,18.573,94135,0
2015-06-11,18.573,19.067,18.423,18.967,65979,0
2015-06-12,19.037,19.037,18.573,18.859,62390,0
2015-06-15,18.73,19.235,18.612,18.661,151273,0
2015-06-16,18.612,19.007,18.256,18.651,117803,0
2015-06-17,18.651,18.651,17.871,17.971,51772,0
2015-06-18,18.058,18.473,17.811,18.196,84939,0
2015-06-19,18.236,18.563,17.861,17.961,133881,0
2015-06-22,17.971,18.276,17.821,18.196,78063,0
2015-06-23,18.157,18.879,17.811,18.83,58833,0
2015-06-24,18.72,19.097,18.373,18.81,80996,0
2015-06-25,18.81,19.167,18.453,18.651,64614,0
2015-06-26,18.75,18.879,18.314,18.543,140353,0
2015-06-29,18.324,18.513,18.077,18.256,69671,0
2015-06-30,18.373,18.373,17.149,17.245,97274,0
2015-07-01,17.355,17.721,17.08,17.09,74628,0
2015-07-02,17.1,17.225,16.219,16.565,108601,0
2015-07-06,16.308,16.643,15.862,16.485,75535,0
2015-07-07,16.426,16.426,14.892,15.161,184238,0
2015-07-08,14.922,15.032,14.102,14.46,113758,0
2015-07-09,14.646,14.862,14.41,14.656,74119,0
2015-07-10,14.754,14.932,14.301,14.42,50357,0
2015-07-13,14.577,15.082,14.38,14.992,73716,0
2015-07-14,14.922,15.25,14.48,15.121,91767,0
2015-07-15,15.072,15.68,14.241,14.37,60657,0
2015-07-16,14.33,14.773,14.271,14.31,51671,0
2015-07-17,14.271,14.35,13.944,14.271,60266,0
2015-07-20,14.201,14.201,13.421,13.501,133478,0
2015-07-21,13.491,14.152,13.381,13.854,72503,0
2015-07-22,13.824,13.824,12.481,12.54,171194,0
2015-07-23,12.501,12.757,11.878,12.203,117398,0
2015-07-24,12.134,12.313,11.868,11.976,103747,0
2015-07-27,11.868,12.153,11.649,11.769,89592,0
2015-07-28,11.858,12.668,11.679,12.412,121746,0
2015-07-29,12.313,12.846,12.293,12.717,65625,0
2015-07-30,12.608,12.766,11.789,11.957,92422,0
2015-07-31,12.035,12.203,11.699,11.986,84638,0
2015-08-03,11.947,12.065,11.729,11.907,75064,0
2015-08-04,11.828,12.085,11.719,11.957,151880,0
2015-08-05,11.966,12.431,11.749,11.917,111028,0
2015-08-06,6.3589,12.363,6.3291,12.114,370693,0
2015-08-07,11.917,12.956,11.917,12.52,210731,0
2015-08-10,12.511,12.976,12.153,12.836,142273,0
2015-08-11,12.588,12.896,12.016,12.796,74013,0
2015-08-12,12.688,13.055,12.293,12.836,88377,0
2015-08-13,12.747,12.826,11.759,11.996,67649,0
2015-08-14,11.917,12.886,11.917,12.766,67243,0
2015-08-17,12.786,12.916,12.422,12.836,50557,0
2015-08-18,12.766,12.846,12.588,12.618,52076,0
2015-08-19,12.568,12.568,11.927,12.183,55414,0
2015-08-20,12.163,12.163,11.649,11.809,92827,0
2015-08-21,11.609,11.818,11.313,11.679,64413,0
2015-08-24,11.284,12.906,11.048,12.422,177513,0
2015-08-25,12.608,12.976,11.986,12.094,107288,0
2015-08-26,12.363,13.045,12.065,12.363,95657,0
2015-08-27,12.481,12.727,12.253,12.402,85748,0
2015-08-28,12.343,13.056,12.343,12.678,70469,0
2015-08-31,12.668,13.026,12.393,12.827,58959,0
2015-09-01,12.628,12.827,12.223,12.383,102875,0
2015-09-02,12.383,12.847,12.233,12.688,92881,0
2015-09-03,12.748,13.173,12.511,12.728,50783,0
2015-09-04,12.638,12.638,12.034,12.363,55325,0
2015-09-08,12.688,12.728,12.153,12.323,76626,0
2015-09-09,12.549,12.558,11.808,12.044,88743,0
2015-09-10,12.005,12.01,11.47,11.588,90385,0
2015-09-11,11.578,11.896,11.282,11.43,80260,0
2015-09-14,11.46,11.648,11.292,11.43,150426,0
2015-09-15,11.51,11.688,10.986,11.628,48762,0
2015-09-16,11.708,12.074,11.638,12.034,35637,0
2015-09-17,12.064,12.807,11.886,12.283,91424,0
2015-09-18,12.114,12.243,10.906,11.204,113778,0
2015-09-21,10.956,10.996,9.946,10.182,141443,0
2015-09-22,10.162,10.192,9.667,10.054,184651,0
2015-09-23,10.044,10.044,9.1821,9.4198,198122,0
2015-09-24,9.3705,9.926,9.1771,9.776,158938,0
2015-09-25,9.896,10.083,9.3008,9.886,189296,0
2015-09-28,9.896,9.896,9.628,9.736,109812,0
2015-09-29,9.826,9.976,9.529,9.707,107218,0
2015-09-30,9.806,9.995,9.608,9.856,93791,0
2015-10-01,9.966,10.371,9.608,9.856,125086,0
2015-10-02,9.806,10.282,9.697,10.222,74302,0
2015-10-05,10.411,12.005,10.411,11.44,145487,0
2015-10-06,11.5,12.303,11.243,12.114,114687,0
2015-10-07,12.193,12.481,11.798,12.313,189093,0
2015-10-08,12.273,12.293,11.768,12.074,66632,0
2015-10-09,11.975,12.283,11.877,11.926,118524,0
2015-10-12,11.956,11.956,11.034,11.124,59270,0
2015-10-13,10.906,11.371,10.757,11.282,76626,0
2015-10-14,11.252,11.371,10.866,10.996,83895,0
2015-10-15,10.996,11.628,10.807,11.539,46843,0
2015-10-16,11.52,11.52,10.48,10.548,76020,0
2015-10-19,10.548,10.548,9.657,9.736,124342,0
2015-10-20,9.736,9.806,9.3505,9.4099,40408,0
2015-10-21,9.4789,9.985,9.3605,9.916,119635,0
2015-10-22,9.976,10.519,9.756,9.936,121251,0
2015-10-23,10.015,10.548,10.015,10.411,70569,0
2015-10-26,10.381,10.441,9.846,9.856,63907,0
2015-10-27,9.816,9.816,9.1919,9.3705,112367,0
2015-10-28,9.3605,9.926,9.2018,9.896,140129,0
2015-10-29,9.816,10.103,9.3008,9.657,29782,0
2015-10-30,9.727,9.727,9.2812,9.4789,42504,0
2015-11-02,9.4789,9.846,9.4789,9.717,41567,0
2015-11-03,9.717,10.577,9.717,10.519,129629,0
2015-11-04,10.637,10.637,10.113,10.371,81956,0
2015-11-05,10.371,10.371,9.4099,9.578,123471,0
2015-11-06,9.4992,10.451,9.4789,10.401,121351,0
2015-11-09,10.401,10.996,10.311,10.866,88873,0
2015-11-10,10.866,11.48,10.687,11.292,104188,0
2015-11-11,11.331,11.886,10.757,10.896,46843,0
2015-11-12,10.737,10.757,10.411,10.519,65925,0
2015-11-13,10.48,10.946,10.411,10.697,49973,0
2015-11-16,10.647,10.846,10.321,10.807,52296,0
2015-11-17,10.817,11.194,10.421,10.837,101663,0
2015-11-18,10.956,11.401,10.866,11.311,66532,0
2015-11-19,11.223,11.568,10.886,10.906,78040,0
2015-11-20,10.966,10.976,10.587,10.637,64713,0
2015-11-23,10.677,11.014,10.529,10.607,60068,0
2015-11-24,10.617,11.084,10.371,11.074,31396,0
2015-11-25,11.084,11.243,10.896,11.124,22615,0
2015-11-27,11.094,11.114,10.846,10.956,20818,0
2015-11-30,10.996,11.391,10.916,11.174,50691,0
2015-12-01,11.144,11.491,11.029,11.243,82468,0
2015-12-02,11.204,11.401,10.926,11.233,46537,0
2015-12-03,11.311,11.411,10.836,11.134,60407,0
2015-12-04,11.114,11.401,10.956,11.381,44846,0
2015-12-07,11.252,11.311,10.518,10.616,50087,0
2015-12-08,10.498,10.498,9.914,10.042,63797,0
2015-12-09,10.042,10.656,9.964,10.2,68024,0
2015-12-10,10.19,10.586,10.091,10.42,112064,0
2015-12-11,10.18,10.32,9.934,10.062,65204,0
2015-12-14,10.013,10.42,9.914,9.993,78860,0
2015-12-15,10.091,10.24,9.01,9.1688,82436,0
2015-12-16,8.9703,9.506,8.9108,9.4759,166686,0
2015-12-17,9.4068,9.615,9.1885,9.575,76289,0
2015-12-18,9.565,9.814,9.3175,9.4759,273208,0
2015-12-21,9.4366,10.36,9.3075,10.35,113375,0
2015-12-22,10.4,11.174,10.3,11.164,54027,0
2015-12-23,11.243,11.679,11.074,11.351,107229,0
2015-12-24,11.351,11.749,11.164,11.164,34757,0
2015-12-28,11.014,11.129,10.538,10.636,50399,0
2015-12-29,10.736,11.233,10.636,11.184,42416,0
2015-12-30,11.154,11.471,11.054,11.321,24533,0
2015-12-31,11.361,11.799,11.214,11.491,64577,0
2016-01-04,11.124,11.739,10.636,11.639,60198,0
2016-01-05,11.54,11.639,11.326,11.569,40154,0
2016-01-06,11.262,11.878,11.262,11.569,50191,0
2016-01-07,11.292,11.511,10.786,10.906,45651,0
2016-01-08,10.916,11.154,10.479,10.547,45433,0
2016-01-11,10.567,10.567,9.516,9.605,94094,0
2016-01-12,9.764,9.824,9.0199,9.536,107285,0
2016-01-13,9.684,9.964,9.2679,9.3673,68620,0
2016-01-14,9.3375,9.516,8.9969,9.1391,52915,0
2016-01-15,8.9403,9.1983,8.7916,9.1983,113453,0
2016-01-19,9.2083,9.2083,8.3351,8.603,90901,0
2016-01-20,8.4244,8.7521,7.9183,8.6628,78746,0
2016-01-21,8.7022,8.8811,8.2855,8.3252,72731,0
2016-01-22,8.5635,8.6824,8.355,8.4642,41390,0
2016-01-25,8.5138,8.603,8.1963,8.2261,46809,0
2016-01-26,8.3451,8.5237,8.0077,8.4939,109030,0
2016-01-27,8.4543,8.6329,8.1268,8.2162,44562,0
2016-01-28,8.355,8.4146,8.1665,8.3749,27754,0
2016-01-29,8.3351,9.3871,8.3351,9.2679,68643,0
2016-02-01,9.1191,9.2975,8.6528,9.1688,33878,0
2016-02-02,8.9901,9.2183,8.3621,9.0001,40637,0
2016-02-03,9.1489,9.764,9.0595,9.555,83319,0
2016-02-04,9.615,11.014,9.615,10.616,33733,0
2016-02-05,10.636,10.836,10.13,10.35,42405,0
2016-02-08,10.28,10.31,9.724,10.081,20395,0
2016-02-09,9.924,10.101,9.4366,9.774,20338,0
2016-02-10,9.814,10.125,9.4962,9.516,23983,0
2016-02-11,9.3473,10.29,9.3473,9.964,26601,0
2016-02-12,10.15,11.134,10.15,10.706,36598,0
2016-02-16,10.746,11.054,10.547,10.926,18829,0
2016-02-17,11.064,11.549,11.044,11.054,32584,0
2016-02-18,11.084,11.371,10.557,10.836,27395,0
2016-02-19,10.746,11.214,10.674,10.986,25581,0
2016-02-22,11.164,11.749,10.786,10.796,64055,0
2016-02-23,10.786,11.391,10.4,10.656,168270,0
2016-02-24,10.656,10.966,10.062,10.616,77769,0
2016-02-25,9.714,10.4,9.4366,10.24,76150,0
2016-02-26,10.42,10.907,10.36,10.767,42679,0
2016-02-29,10.847,10.907,10.558,10.657,72225,0
2016-03-01,10.777,11.323,10.587,11.304,53154,0
2016-03-02,11.323,12.875,11.323,12.437,46570,0
2016-03-03,12.398,13.669,12.398,13.173,53918,0
2016-03-04,13.313,14.288,13.273,13.493,102730,0
2016-03-07,13.562,15.421,13.562,15.272,178842,0
2016-03-08,15.182,15.312,14.427,14.793,105799,0
2016-03-09,14.822,14.882,13.423,14.158,42382,0
2016-03-10,14.178,14.812,13.533,14.595,72860,0
2016-03-11,14.802,14.892,14.45,14.724,34213,0
2016-03-14,14.773,15.908,14.327,15.342,59053,0
2016-03-15,15.102,15.102,14.585,14.754,50699,0
2016-03-16,14.724,15.339,14.615,15.102,56500,0
2016-03-17,15.172,16.176,14.699,15.957,100438,0
2016-03-18,16.096,16.802,16.096,16.783,129206,0
2016-03-21,16.444,16.812,15.828,16.156,96553,0
2016-03-22,15.947,16.434,15.878,16.216,45300,0
2016-03-23,16.086,16.464,15.678,15.688,55385,0
2016-03-24,15.451,16.633,15.411,16.583,62396,0
2016-03-28,16.583,16.663,15.768,16.276,25145,0
2016-03-29,16.146,16.947,15.818,16.882,97182,0
2016-03-30,16.902,17.397,16.613,16.862,64507,0
2016-03-31,16.842,17.398,16.7,17.208,102117,0
2016-04-01,17.072,17.498,17.002,17.418,69399,0
2016-04-04,17.577,17.577,16.484,16.633,54746,0
2016-04-05,16.454,16.484,15.947,16.146,83386,0
2016-04-06,16.096,16.295,15.322,15.928,68101,0
2016-04-07,15.708,16.206,15.441,15.608,79921,0
2016-04-08,15.878,16.862,15.878,16.832,85530,0
2016-04-11,16.942,17.657,16.842,17.042,69537,0
2016-04-12,17.082,17.812,16.872,17.062,58109,0
2016-04-13,17.238,17.777,17.131,17.458,76458,0
2016-04-14,17.458,18.244,17.253,18.154,51358,0
2016-04-15,18.026,18.741,17.807,18.601,73769,0
2016-04-18,18.412,19.288,18.274,19.119,51207,0
2016-04-19,19.298,19.635,18.959,19.239,63112,0
2016-04-20,19.219,19.714,19.079,19.149,100801,0
2016-04-21,19.139,19.566,18.651,19.049,55298,0
2016-04-22,19.129,20.473,19.129,20.443,155059,0
2016-04-25,20.373,20.847,20.013,20.433,206094,0
2016-04-26,20.63,21.466,19.426,21.297,119978,0
2016-04-27,21.347,21.931,21.002,21.406,132042,0
2016-04-28,21.436,22.35,21.327,21.456,145437,0
2016-04-29,19.774,22.638,19.184,22.469,107461,0
2016-05-02,22.718,24.785,21.981,23.911,247186,0
2016-05-03,23.752,24.405,20.64,20.698,157099,0
2016-05-04,20.679,21.921,20.679,21.624,136519,0
2016-05-05,21.833,22.509,21.546,21.575,119829,0
2016-05-06,21.416,22.828,21.386,22.25,132864,0
2016-05-09,22.161,22.589,21.012,21.017,124610,0
2016-05-10,21.157,22.111,20.967,22.041,116116,0
2016-05-11,22.031,23.035,21.82,22.569,186695,0
2016-05-12,22.808,23.363,21.327,21.803,122117,0
2016-05-13,21.734,22.738,21.406,21.624,107939,0
2016-05-16,21.476,22.469,21.476,21.981,174177,0
2016-05-17,22.091,22.958,22.021,22.479,122899,0
2016-05-18,22.25,22.953,22.21,22.549,81340,0
2016-05-19,22.35,22.678,21.823,22.36,100070,0
2016-05-20,22.539,22.818,21.971,22.101,91574,0
2016-05-23,22.081,23.752,21.872,23.672,127312,0
2016-05-24,23.752,24.427,23.284,24.151,129226,0
2016-05-25,24.011,24.985,24.011,24.101,138194,0
2016-05-26,24.297,24.467,23.473,23.612,116907,0
2016-05-27,23.672,23.802,23.084,23.493,95476,0
2016-05-31,23.672,24.458,23.393,23.593,262375,0
2016-06-01,23.493,24.259,22.607,24.151,153366,0
2016-06-02,24.051,24.378,23.802,24.368,101699,0
2016-06-03,24.378,24.428,24.131,24.21,137227,0
2016-06-06,24.368,24.776,23.619,24.338,230247,0
2016-06-07,24.318,24.716,24.071,24.388,98832,0
2016-06-08,24.328,26.758,24.328,26.33,245971,0
2016-06-09,26.25,26.559,25.255,26.2,142078,0
2016-06-10,26.07,26.16,25.356,25.611,145402,0
2016-06-13,25.095,25.904,24.627,25.543,90443,0
2016-06-14,25.484,25.871,25.255,25.375,140323,0
2016-06-15,25.761,26.07,25.305,25.395,134360,0
2016-06-16,25.365,25.98,24.687,25.781,135438,0
2016-06-17,25.951,26.22,25.255,25.375,138303,0
2016-06-20,25.861,26.72,25.711,25.791,124143,0
2016-06-21,25.761,25.761,24.677,25.205,104152,0
2016-06-22,25.155,25.572,24.886,24.926,87014,0
2016-06-23,25.365,26.36,25.076,26.23,96173,0
2016-06-24,25.026,25.876,24.598,25.851,200361,0
2016-06-27,25.681,25.751,24.498,24.687,172323,0
2016-06-28,25.155,25.931,25.085,25.671,115189,0
2016-06-29,26.18,26.667,25.92,26.479,123779,0
2016-06-30,26.589,27.344,26.432,27.175,176415,0
2016-07-01,27.165,28.109,27.165,27.633,196377,0
2016-07-05,27.554,27.604,26.519,27.025,154966,0
2016-07-06,26.865,28.109,26.667,27.911,110607,0
2016-07-07,28.03,28.339,27.584,27.782,73036,0
2016-07-08,28.259,29.105,28.189,28.599,94593,0
2016-07-11,28.777,29.583,28.599,29.215,160221,0
2016-07-12,29.483,29.761,29.115,29.205,104617,0
2016-07-13,29.344,29.652,28.677,29.553,132199,0
2016-07-14,29.603,29.801,29.224,29.334,54474,0
2016-07-15,29.533,30.111,29.344,30.111,175900,0
2016-07-18,29.861,31.036,29.811,30.966,93091,0
2016-07-19,30.896,30.896,27.961,27.971,121082,0
2016-07-20,27.802,28.02,26.657,27.514,102179,0
2016-07-21,26.796,28.599,26.549,27.653,124912,0
2016-07-22,27.564,28.717,27.065,27.304,47427,0
2016-07-25,27.414,27.821,26.945,26.975,92589,0
2016-07-26,26.995,28.757,26.409,28.589,95800,0
2016-07-27,28.857,29.324,28.229,28.936,88584,0
2016-07-28,29.045,29.503,28.279,28.369,83709,0
2016-07-29,28.499,28.627,27.782,28.519,101519,0
2016-08-01,28.529,28.608,27.831,28.279,77323,0
2016-08-02,26.756,26.756,21.771,21.9,615164,0
2016-08-03,21.861,24.011,21.712,23.921,322930,0
2016-08-04,23.991,25.365,23.832,25.115,152344,0
2016-08-05,25.225,26.04,23.852,25.315,109218,0
2016-08-08,25.572,26.584,25.572,25.851,118886,0
2016-08-09,26.27,26.27,25.21,25.445,82639,0
2016-08-10,25.552,25.552,24.796,25.056,74656,0
2016-08-11,25.085,25.631,24.726,25.255,54813,0
2016-08-12,25.245,25.245,23.921,24.021,84954,0
2016-08-15,23.832,25.325,23.353,25.085,87268,0
2016-08-16,25.105,25.375,24.826,25.115,63389,0
2016-08-17,25.076,25.355,24.528,25.165,53246,0
2016-08-18,25.325,25.611,25.145,25.503,25753,0
2016-08-19,25.006,25.006,21.035,21.175,622238,0
2016-08-22,21.175,21.235,20.14,20.805,245503,0
2016-08-23,20.686,21.125,20.18,20.29,163629,0
2016-08-24,20.22,20.46,19.135,19.334,160356,0
2016-08-25,19.195,20.677,19.035,20.597,154505,0
2016-08-26,20.745,20.845,19.504,19.761,119171,0
2016-08-29,19.751,20.13,19.514,20.08,97962,0
2016-08-30,20.09,20.24,19.254,19.503,147089,0
2016-08-31,19.303,19.423,18.934,19.254,188359,0
2016-09-01,19.224,20.18,19.144,20.17,103722,0
2016-09-02,20.34,20.776,19.244,19.413,152013,0
2016-09-06,19.443,19.84,19.244,19.81,82402,0
2016-09-07,19.81,20.18,19.194,20.07,109817,0
2016-09-08,20.08,20.285,19.82,20.05,37799,0
2016-09-09,19.85,20.04,18.786,18.944,87548,0
2016-09-12,18.736,19.373,18.376,19.343,84372,0
2016-09-13,18.974,19.074,17.92,18.287,104448,0
2016-09-14,18.366,18.924,18.127,18.845,116167,0
2016-09-15,18.646,18.954,17.35,18.097,245117,0
2016-09-16,18.087,18.766,17.94,18.416,108370,0
2016-09-19,19.244,19.85,18.716,19.433,163800,0
2016-09-20,19.582,19.935,19.174,19.403,109534,0
2016-09-21,19.542,21.316,19.542,21.146,220702,0
2016-09-22,21.306,21.843,21.092,21.555,125869,0
2016-09-23,21.574,21.873,20.996,21.026,91583,0
2016-09-26,20.886,21.624,20.886,21.146,80163,0
2016-09-27,20.936,21.395,20.5,21.126,126016,0
2016-09-28,21.166,22.351,21.166,22.162,97198,0
2016-09-29,21.734,22.449,21.316,21.425,126444,0
2016-09-30,21.674,22.485,21.395,22.012,94728,0
2016-10-03,22.112,22.112,20.598,21.216,113659,0
2016-10-04,21.226,21.415,20.28,20.42,90599,0
2016-10-05,20.618,21.316,20.33,20.966,63745,0
2016-10-06,20.707,21.574,20.707,21.006,127495,0
2016-10-07,21.346,21.654,20.618,21.316,173983,0
2016-10-10,21.644,21.883,21.266,21.644,59951,0
2016-10-11,21.574,21.574,20.896,21.086,43515,0
2016-10-12,21.156,21.823,20.746,21.505,66900,0
2016-10-13,21.036,21.036,20.19,20.44,60053,0
2016-10-14,20.538,20.836,20.26,20.51,43966,0
2016-10-17,20.49,22.391,20.49,21.813,90652,0
2016-10-18,22.271,22.74,21.873,22.311,76362,0
2016-10-19,22.46,23.297,22.46,23.117,53285,0
2016-10-20,22.93,23.606,22.49,23.227,48783,0
2016-10-21,23.029,23.686,23.029,23.277,34665,0
2016-10-24,23.526,23.766,22.79,23.257,38626,0
2016-10-25,23.297,23.905,22.93,23.058,45998,0
2016-10-26,22.8,23.416,22.8,23.087,71283,0
2016-10-27,23.177,23.336,22.311,22.44,107984,0
2016-10-28,22.361,22.59,21.992,22.291,41221,0
2016-10-31,22.231,23.078,21.952,23,79828,0
2016-11-01,23.038,23.053,21.853,22.132,71909,0
2016-11-02,21.883,22.411,21.614,21.793,76538,0
2016-11-03,19.92,20.668,17.72,18.466,195182,0
2016-11-04,18.376,19.662,17.81,19.134,209472,0
2016-11-07,19.453,19.642,17.96,18.247,198762,0
2016-11-08,17.18,18.552,17.073,17.84,192698,0
2016-11-09,18.087,20.986,18.087,20.35,354934,0
2016-11-10,20.896,21.942,20.628,21.754,172663,0
2016-11-11,21.644,22.54,21.316,22.48,113291,0
2016-11-14,22.6,23.796,22.336,23.676,237544,0
2016-11-15,23.556,23.905,22.927,23.696,115354,0
2016-11-16,23.696,23.696,22.351,22.75,137965,0
2016-11-17,22.83,23.122,22.072,22.48,156607,0
2016-11-18,22.311,22.65,21.992,22.341,138562,0
2016-11-21,22.351,22.81,21.912,22.55,129143,0
2016-11-22,22.85,26.236,22.47,26.156,310010,0
2016-11-23,26.405,27.271,25.12,26.743,210035,0
2016-11-25,26.882,26.882,25.837,25.877,56846,0
2016-11-28,25.587,26.086,24.432,24.871,149631,0
2016-11-29,24.632,25.748,24.124,24.961,127258,0
2016-11-30,25.459,26.606,24.064,24.372,212427,0
2016-12-01,24.442,25.22,23.934,24.572,181496,0
2016-12-02,24.382,26.227,24.372,25.778,122331,0
2016-12-05,26.247,28.58,26.217,27.802,301990,0
2016-12-06,27.851,28.14,26.484,27.353,121810,0
2016-12-07,27.553,28.021,26.466,27.453,224075,0
2016-12-08,27.603,28.16,26.297,26.606,177801,0
2016-12-09,26.735,27.256,25.35,25.469,170247,0
2016-12-12,25.818,27.283,25.757,26.237,126937,0
2016-12-13,26.506,26.984,26.117,26.357,155577,0
2016-12-14,26.386,28.31,26.277,26.864,159380,0
2016-12-15,26.586,27.682,26.114,27.423,100542,0
2016-12-16,27.663,28.39,26.436,26.566,198611,0
2016-12-19,26.386,26.755,25.628,25.858,93861,0
2016-12-20,25.758,26.207,25.688,25.848,153476,0
2016-12-21,25.768,26.546,25.28,26.077,121349,0
2016-12-22,26.007,26.586,25.106,25.14,105808,0
2016-12-23,25.08,25.548,24.831,25.19,66907,0
2016-12-27,25.37,26.835,25.19,26.496,112712,0
2016-12-28,26.715,27.298,25.41,25.618,122007,0
2016-12-29,25.738,26.645,24.801,25.08,60983,0
2016-12-30,25.14,25.14,24.104,24.154,108718,0
2017-01-03,24.542,25.26,23.835,24.233,147022,0
2017-01-04,24.263,25.494,23.974,25.38,107885,0
2017-01-05,25.35,25.918,24.991,25.1,115868,0
2017-01-06,25.12,25.16,23.725,23.934,126865,0
2017-01-09,24.881,26.107,24.144,24.482,176119,0
2017-01-10,24.851,27.343,24.572,27.313,157485,0
2017-01-11,27.463,27.841,26.655,27.233,90421,0
2017-01-12,27.154,27.154,25.828,26.137,166473,0
2017-01-13,26.307,26.416,24.272,24.452,205263,0
2017-01-17,24.322,24.871,23.256,23.325,126648,0
2017-01-18,23.465,25.539,23.306,25.16,239052,0
2017-01-19,25.17,25.868,22.988,23.018,259584,0
2017-01-20,23.226,23.845,23.018,23.445,112125,0
2017-01-23,23.635,23.927,22.988,23.246,71538,0
2017-01-24,23.645,24.184,22.818,22.868,164512,0
2017-01-25,22.918,23.028,21.94,22.768,140199,0
2017-01-26,22.718,23.735,22.591,23.216,134498,0
2017-01-27,23.625,24.194,23.325,23.745,151126,0
2017-01-30,23.565,23.565,21.831,22.828,171383,0
2017-01-31,22.548,22.743,21.691,22.429,102646,0
2017-02-01,22.568,23.196,21.093,21.412,227733,0
2017-02-02,21.681,22.598,21.457,22.06,150819,0
2017-02-03,22.19,22.209,21.462,22.13,99153,0
2017-02-06,22.06,22.321,21.91,22.209,75144,0
2017-02-07,22.269,22.748,21.945,22.04,98809,0
2017-02-08,21.98,22.918,21.158,22.588,143635,0
2017-02-09,22.708,23.785,22.668,23.585,148594,0
2017-02-10,23.765,24.332,23.585,23.874,157648,0
2017-02-13,24.203,25.45,24.203,25.001,131592,0
2017-02-14,24.921,25.031,23.565,24.094,95349,0
2017-02-15,24.094,25.34,24.034,25.13,91208,0
2017-02-16,24.961,25.464,24.552,25.11,81221,0
2017-02-17,25.08,25.489,24.741,25.11,90014,0
2017-02-21,25.23,25.868,24.981,25.18,94176,0
2017-02-22,25.061,25.13,24.622,25.001,46312,0
2017-02-23,25.14,25.24,23.605,23.974,95251,0
2017-02-24,23.465,24.277,23.425,23.675,61260,0
2017-02-27,23.545,24.832,23.545,24.084,86659,0
2017-02-28,24.084,24.862,23.964,24.124,74110,0
2017-03-01,24.683,26.329,24.683,25.88,156600,0
2017-03-02,26.379,27.092,23.635,23.795,183210,0
2017-03-03,23.785,25.012,22.942,23.405,180712,0
2017-03-06,22.987,23.35,21.719,21.729,184048,0
2017-03-07,21.589,21.589,20.582,20.612,223458,0
2017-03-08,20.911,21.131,19.973,20.033,95334,0
2017-03-09,19.973,20.373,19.175,19.275,223244,0
2017-03-10,19.505,19.888,18.678,19.175,191524,0
2017-03-13,19.41,20.163,19.315,19.943,158993,0
2017-03-14,21.38,21.669,19.53,20.781,239197,0
2017-03-15,20.991,21.308,20.078,20.911,176859,0
2017-03-16,21.051,21.869,21.051,21.719,201989,0
2017-03-17,21.859,22.557,21.624,22.198,239782,0
2017-03-20,22.079,22.119,20.691,20.961,151387,0
2017-03-21,20.801,20.901,19.32,19.465,187468,0
2017-03-22,19.455,19.993,19.129,19.175,142157,0
2017-03-23,19.185,19.555,18.94,19.285,147489,0
2017-03-24,19.465,19.635,18.657,18.672,120253,0
2017-03-27,18.507,18.871,18.008,18.757,196469,0
2017-03-28,18.717,19.118,18.467,18.727,148099,0
2017-03-29,18.717,18.876,18.457,18.637,80052,0
2017-03-30,18.617,18.817,18.317,18.557,152850,0
2017-03-31,18.527,18.975,18.067,18.517,161258,0
2017-04-03,18.547,18.906,18.232,18.587,117025,0
2017-04-04,18.657,19.315,18.507,19.195,152829,0
2017-04-05,19.345,20.033,18.087,18.287,157414,0
2017-04-06,18.297,18.427,17.529,18.167,264341,0
2017-04-07,18.038,19.675,17.949,19.295,259343,0
2017-04-10,19.325,19.402,18.307,18.587,148369,0
2017-04-11,18.577,19.943,18.397,19.704,214887,0
2017-04-12,19.475,19.475,18.074,18.327,200263,0
2017-04-13,18.357,18.647,17.649,18.057,281238,0
2017-04-17,18.207,18.207,16.841,17.319,277787,0
2017-04-18,17.121,17.619,16.801,17.199,98896,0
2017-04-19,17.339,17.639,16.841,17.061,154942,0
2017-04-20,17.249,18.317,17.249,18.147,261174,0
2017-04-21,18.307,18.567,17.939,18.467,158635,0
2017-04-24,18.856,19.465,18.647,18.896,177663,0
2017-04-25,19.175,19.595,18.797,19.395,185443,0
2017-04-26,19.055,20.033,18.647,19.823,141595,0
2017-04-27,19.655,19.655,18.347,19.185,382783,0
2017-04-28,21.43,23.825,21.124,22.497,682598,0
2017-05-01,22.737,23.946,22.637,22.947,435549,0
2017-05-02,22.947,23.375,21.49,21.55,389178,0
2017-05-03,20.991,21.51,19.784,20.263,319719,0
2017-05-04,19.455,19.645,18.277,18.577,361839,0
2017-05-05,18.587,19.235,18.157,18.975,360854,0
2017-05-08,19.175,19.505,17.979,18.237,318642,0
2017-05-09,18.567,18.655,17.959,18.177,352658,0
2017-05-10,18.277,18.497,17.749,18.267,314156,0
2017-05-11,18.207,18.407,17.539,17.819,237473,0
2017-05-12,17.559,17.789,16.841,17.011,330553,0
2017-05-15,17.299,18.237,16.861,18.038,315571,0
2017-05-16,18.107,18.417,17.629,18.117,293295,0
2017-05-17,17.699,18.217,16.891,17.219,223342,0
2017-05-18,16.971,17.339,16.476,16.991,307010,0
2017-05-19,17.339,17.779,16.861,17.409,318287,0
2017-05-22,17.479,17.879,17.165,17.319,198125,0
2017-05-23,17.419,18.307,17.021,18.077,359027,0
2017-05-24,18.127,18.647,17.329,17.409,378708,0
2017-05-25,17.499,18.018,16.961,17.179,269324,0
2017-05-26,17.259,17.299,16.631,16.751,223959,0
2017-05-30,16.621,16.981,16.112,16.691,241043,0
2017-05-31,16.771,16.901,15.812,16.451,340820,0
2017-06-01,16.491,17.35,16.232,17.25,274882,0
2017-06-02,17.28,17.66,16.621,17.111,237676,0
2017-06-05,17.081,18.059,16.991,17.56,267901,0
2017-06-06,17.45,17.88,16.991,17.72,163705,0
2017-06-07,17.76,18.025,16.951,17.18,289213,0
2017-06-08,17.111,18.933,16.841,18.529,276573,0
2017-06-09,18.579,19.349,18.229,18.609,233879,0
2017-06-12,18.579,19.453,18.439,18.879,211773,0
2017-06-13,18.958,19.318,18.679,18.879,221297,0
2017-06-14,18.859,18.879,17.091,17.48,286796,0
2017-06-15,17.111,17.46,16.561,17.16,349532,0
2017-06-16,16.981,17.21,16.411,16.771,299709,0
2017-06-19,16.931,18.03,16.791,17.28,249739,0
2017-06-20,17.18,17.52,16.621,17.47,178050,0
2017-06-21,17.55,18.03,17.011,17.42,122651,0
2017-06-22,17.48,17.899,17.3,17.8,150026,0
2017-06-23,17.96,18.669,17.47,18.629,272755,0
2017-06-26,18.649,19.057,17.84,18.129,212511,0
2017-06-27,18.249,19.298,18.079,18.129,355500,0
2017-06-28,18.369,19.678,18.169,19.268,153831,0
2017-06-29,19.288,20.187,19.103,19.698,288977,0
2017-06-30,19.748,19.947,18.737,19.458,182069,0
2017-07-03,19.478,19.967,18.689,19.438,62934,0
2017-07-05,19.258,19.817,18.559,18.978,248869,0
2017-07-06,18.958,19.568,18.649,18.769,123721,0
2017-07-07,18.539,18.629,17.53,18.599,335160,0
2017-07-10,18.529,18.869,18.259,18.379,167860,0
2017-07-11,18.639,18.879,18.219,18.809,198112,0
2017-07-12,19.078,19.358,18.189,18.299,223294,0
2017-07-13,18.379,18.948,18.159,18.909,180371,0
2017-07-14,18.889,19.238,18.439,19.028,212651,0
2017-07-17,19.078,19.907,19.037,19.518,139410,0
2017-07-18,19.488,19.488,18.679,18.759,169666,0
2017-07-19,18.449,18.619,17.6,18.399,241394,0
2017-07-20,18.159,18.419,17.83,18.119,119424,0
2017-07-21,18.209,18.209,17.36,17.54,209042,0
2017-07-24,17.43,17.78,17.19,17.76,237701,0
2017-07-25,18,18.609,17.888,18.049,185249,0
2017-07-26,18.099,18.431,17.35,17.61,168428,0
2017-07-27,17.83,17.86,17.24,17.65,131650,0
2017-07-28,17.47,17.47,16.781,17.131,174633,0
2017-07-31,17.21,17.49,16.871,17.071,155852,0
2017-08-01,17.21,17.532,16.841,17.25,161165,0
2017-08-02,17.17,17.55,17.001,17.51,172529,0
2017-08-03,17.111,18.089,16.883,17.67,280043,0
2017-08-04,17.54,17.89,17.32,17.86,154153,0
2017-08-07,18.189,18.429,17.71,18.079,164198,0
2017-08-08,18.079,18.909,17.58,18.059,182505,0
2017-08-09,18.269,18.269,17.89,18.079,86952,0
2017-08-10,17.93,18.088,17.6,17.85,200104,0
2017-08-11,17.89,17.93,17.061,17.111,159025,0
2017-08-14,17.37,17.46,16.991,17.121,106088,0
2017-08-15,17.101,17.49,16.741,16.891,150192,0
2017-08-16,17.071,18.099,17.071,17.75,275196,0
2017-08-17,17.53,17.78,16.831,16.941,163888,0
2017-08-18,16.821,17.064,16.571,17.041,139755,0
2017-08-21,17.2,17.41,16.601,16.711,126369,0
2017-08-22,16.821,17.35,16.701,17.24,100890,0
2017-08-23,17.061,17.666,16.926,17.29,154079,0
2017-08-24,17.4,17.76,17.051,17.151,167197,0
2017-08-25,17.31,17.33,16.561,17.141,193284,0
2017-08-28,17.28,17.65,17.19,17.32,107061,0
2017-08-29,17.18,17.88,16.991,17.6,111274,0
2017-08-30,17.63,18.18,17.63,18.09,175205,0
2017-08-31,18.24,18.45,17.73,18.25,127657,0
2017-09-01,18.31,18.44,18.03,18.26,153693,0
2017-09-05,18.28,18.55,17.57,17.79,97947,0
2017-09-06,17.87,18.38,17.87,18.03,70730,0
2017-09-07,18.08,19.29,17.89,19.29,199061,0
2017-09-08,19.29,19.29,18.07,18.29,210150,0
2017-09-11,18.4,18.5347,17.98,18.25,98900,0
2017-09-12,18.14,18.77,17.94,18.49,85917,0
2017-09-13,18.36,18.8,18.3,18.63,71955,0
2017-09-14,18.54,18.6172,18.285,18.39,78145,0
2017-09-15,18.35,19.1,18.35,19.02,233811,0
2017-09-18,18.89,19.93,18.8206,19.7,169422,0
2017-09-19,19.59,20.75,19.2695,20.29,123290,0
2017-09-20,20.29,21.2,19.98,20.75,170138,0
2017-09-21,20.6,20.97,19.331,19.45,192548,0
2017-09-22,19.35,19.84,19.18,19.65,92393,0
2017-09-25,19.66,20.43,19.61,19.78,107378,0
2017-09-26,19.8,19.835,19.56,19.63,55732,0
2017-09-27,19.78,20.53,19.46,20.315,80899,0
2017-09-28,20.42,21.89,20.21,21.78,164184,0
2017-09-29,21.92,22.44,21.5401,22.01,131105,0
2017-10-02,21.99,22.55,21.92,22.45,113356,0
2017-10-03,22.67,22.67,21.3826,21.785,145571,0
2017-10-04,21.78,22.19,21.39,21.44,67542,0
2017-10-05,21.55,21.825,21.21,21.42,92580,0
2017-10-06,21.25,21.3,20.641,21.04,65010,0
2017-10-09,21.07,21.145,20.25,20.74,103785,0
2017-10-10,20.8,21.29,20.06,20.6,86296,0
2017-10-11,20.63,21.3,20.58,20.8,114904,0
2017-10-12,20.78,21.22,20.53,20.56,126103,0
2017-10-13,21.1161,21.2395,20.59,20.95,85901,0
2017-10-16,21.03,21.14,20.4,20.59,80570,0
2017-10-17,20.6,21,20.07,20.14,129360,0
2017-10-18,20.16,20.47,19.66,19.93,74097,0
2017-10-19,19.8,19.9,19.18,19.77,94823,0
2017-10-20,20,20.295,19.69,19.76,64528,0
2017-10-23,19.76,19.76,19.32,19.49,55995,0
2017-10-24,19.49,20.68,19.44,20.02,140285,0
2017-10-25,20,20,18.99,19.58,74489,0
2017-10-26,19.67,19.82,19.24,19.31,48538,0
2017-10-27,19.25,19.74,19.07,19.57,66431,0
2017-10-30,19.54,19.99,19.16,19.49,82233,0
2017-10-31,19.5,19.7225,18.85,18.88,217342,0
2017-11-01,19.2,20.405,18.99,19.35,138041,0
2017-11-02,19.34,19.96,19.15,19.61,165866,0
2017-11-03,19.59,19.59,19.2,19.47,110108,0
2017-11-06,19.55,19.57,18.79,18.86,86359,0
2017-11-07,18.95,19.3123,18.3,18.45,243392,0
2017-11-08,20,20.84,18.88,19.91,153812,0
2017-11-09,19.51,19.74,18.57,19.41,81473,0
2017-11-10,19.37,19.96,19.1455,19.4,56603,0
