Date,Open,High,Low,Close,Volume,OpenInt
2005-11-17,7.3677,7.3677,7.3677,7.3677,0,0
2005-11-18,7.3839,7.5067,6.6473,7.3677,3997581,0
2005-11-21,7.4329,7.6951,7.2285,7.613,850048,0
2005-11-22,7.3021,7.531,7.3021,7.5233,402423,0
2005-11-23,7.5394,7.5969,7.3757,7.5475,136678,0
2005-11-25,7.5475,7.7767,7.3839,7.7767,47684,0
2005-11-28,8.226,8.226,7.5394,8.0064,231861,0
2005-11-29,8.104,8.1286,7.8423,8.0637,133156,0
2005-11-30,8.1454,8.1454,8.0223,8.0477,48075,0
2005-12-01,7.9406,8.1867,7.8585,8.104,183280,0
2005-12-02,8.3007,8.3007,7.8996,8.1369,126840,0
2005-12-05,8.4967,8.4967,7.8996,8.226,131289,0
2005-12-06,8.342,8.3822,8.0477,8.1538,37146,0
2005-12-07,8.1867,8.3096,8.0223,8.1369,32755,0
2005-12-08,7.9078,8.226,7.9078,8.1784,37078,0
2005-12-09,8.2189,8.989,8.1867,8.4967,55168,0
2005-12-12,8.5956,8.5956,8.2675,8.5135,17796,0
2005-12-13,8.4322,8.5467,8.1867,8.3498,12661,0
2005-12-14,8.4644,8.4644,8.2189,8.4322,9319,0
2005-12-15,8.5135,8.5135,7.605,8.104,299038,0
2005-12-16,7.785,8.5555,7.785,8.5555,58643,0
2005-12-19,8.1944,8.9645,8.1867,8.5467,61946,0
2005-12-20,8.677,8.677,7.9159,8.1867,327225,0
2005-12-21,8.1867,8.3822,8.0392,8.3822,12729,0
2005-12-22,8.3498,8.3498,7.9406,8.0223,17630,0
2005-12-23,7.9406,8.1867,7.7767,7.8423,26197,0
2005-12-27,7.8996,7.9406,7.7031,7.8178,30293,0
2005-12-28,7.7031,8.3096,7.654,8.2675,51973,0
2005-12-29,8.4067,8.4067,8.1867,8.2929,36441,0
2005-12-30,8.2929,8.4155,8.1867,8.2432,24179,0
2006-01-03,8.2519,8.3007,7.9406,8.0223,38987,0
2006-01-04,8.1867,8.2347,7.7767,7.981,70668,0
2006-01-05,8.0804,8.2849,7.8996,8.1125,28591,0
2006-01-06,8.1454,8.2675,8.1125,8.2675,15809,0
2006-01-09,8.2849,8.5055,8.1944,8.3185,3054,0
2006-01-10,8.2849,8.3262,8.2027,8.3262,30096,0
2006-01-11,8.2675,8.3096,8.1867,8.2027,8448,0
2006-01-12,8.104,8.3096,8.0804,8.226,15486,0
2006-01-13,8.3498,8.3498,8.1867,8.3007,8439,0
2006-01-17,8.104,8.3185,8.104,8.1615,16196,0
2006-01-18,8.0958,8.2929,8.0958,8.1867,20958,0
2006-01-19,8.1867,8.2849,8.1867,8.2675,16852,0
2006-01-20,8.2675,8.2675,8.104,8.1867,55210,0
2006-01-23,8.1867,8.2347,8.1454,8.1538,67750,0
2006-01-24,8.1867,8.2595,8.1125,8.2595,78845,0
2006-01-25,8.1867,8.2595,8.17,8.1867,30664,0
2006-01-26,8.1867,9.53,8.0392,9.53,41143,0
2006-01-27,9.4283,9.4283,8.2104,8.4155,44552,0
2006-01-30,8.5467,8.6121,8.2675,8.342,9248,0
2006-01-31,8.4557,8.4557,8.3822,8.3822,38339,0
2006-02-01,8.1944,8.3656,8.1867,8.226,16076,0
2006-02-02,8.1369,8.342,8.1369,8.342,47021,0
2006-02-03,8.342,8.4322,8.3096,8.4322,4836,0
2006-02-06,8.4967,8.5135,8.1944,8.2104,1642,0
2006-02-07,8.3262,8.5135,8.1944,8.1944,19896,0
2006-02-08,8.1867,8.1867,8.1538,8.1538,2350,0
2006-02-09,8.226,8.226,7.9981,8.104,84466,0
2006-02-10,7.9981,8.0308,7.8178,7.8178,12195,0
2006-02-13,7.7359,7.7521,7.613,7.6951,45225,0
2006-02-14,7.7031,7.7031,7.4168,7.4168,28445,0
2006-02-15,7.4084,7.605,7.4084,7.605,40946,0
2006-02-16,7.613,7.654,7.5638,7.654,1198,0
2006-02-17,7.7441,7.7441,7.654,7.654,24366,0
2006-02-21,8.0722,8.0722,7.343,7.343,13891,0
2006-02-22,7.4657,7.4657,7.343,7.3919,26297,0
2006-02-23,7.3102,7.3677,6.8438,7.3677,27511,0
2006-02-24,7.3677,7.3677,7.163,7.163,3481,0
2006-02-27,7.0319,7.2038,7.0319,7.114,22188,0
2006-02-28,7.613,8.1867,7.5724,7.8506,312355,0
2006-03-01,8.121,8.2929,7.8261,8.1454,165698,0
2006-03-02,8.2347,8.5956,8.2104,8.5956,49940,0
2006-03-03,8.7583,9.0058,8.5956,8.8177,11481,0
2006-03-06,8.3498,9.0058,8.3498,9.0058,28052,0
2006-03-07,8.6121,8.882,8.6044,8.7583,20954,0
2006-03-08,8.3498,8.7188,8.3498,8.5055,13206,0
2006-03-09,8.6368,8.677,8.6368,8.677,2198,0
2006-03-10,8.882,9.0856,8.7188,8.7259,21808,0
2006-03-13,8.4723,8.7425,8.39,8.5956,11079,0
2006-03-14,8.7671,8.7671,8.39,8.39,26046,0
2006-03-15,8.39,9.496,8.39,8.4478,59358,0
2006-03-16,8.5135,9.1681,8.5135,8.677,15451,0
2006-03-17,8.8903,9.0546,8.8414,9.0546,8439,0
2006-03-20,8.8745,9.2497,8.8745,8.989,11962,0
2006-03-21,9.0058,9.2094,8.882,8.9223,25216,0
2006-03-22,9.0058,9.0546,8.9071,9.0546,4791,0
2006-03-23,9.1362,9.184,8.8414,8.8903,14989,0
2006-03-24,9.184,9.2497,8.882,9.0856,23966,0
2006-03-27,9.397,9.397,8.7188,8.7844,8944,0
2006-03-28,8.5878,9.1587,8.4889,8.8003,8452,0
2006-03-29,8.7425,8.989,8.5135,8.7583,4663,0
2006-03-30,8.677,9.4127,8.677,9.406,26643,0
2006-03-31,9.3726,10.234,9.1502,9.823,14081,0
2006-04-03,9.823,10.428,9.823,9.823,13635,0
2006-04-04,10.299,10.299,9.816,10.208,10346,0
2006-04-05,10.208,10.388,9.816,9.864,8762,0
2006-04-06,9.74,9.823,9.74,9.823,12385,0
2006-04-07,9.757,10.109,9.757,10.004,1549,0
2006-04-10,9.963,10.028,9.954,9.954,2259,0
2006-04-11,10.1,10.1,9.823,9.823,6287,0
2006-04-12,9.816,9.816,9.74,9.816,860,0
2006-04-13,9.816,9.905,9.701,9.823,13009,0
2006-04-17,9.823,10.234,9.757,10.234,9485,0
2006-04-18,9.831,10.151,9.816,9.823,21632,0
2006-04-19,10.234,10.275,9.988,10.062,2502,0
2006-04-20,9.757,9.782,9.496,9.782,8867,0
2006-04-21,9.74,9.831,9.74,9.757,5288,0
2006-04-24,9.823,9.946,9.692,9.823,579,0
2006-04-25,10.412,10.412,9.65,9.823,11732,0
2006-04-26,9.74,10.601,9.496,9.897,12629,0
2006-04-27,9.816,10.545,9.816,10.192,9095,0
2006-04-28,10.561,10.561,9.579,9.579,24901,0
2006-05-01,9.709,9.716,8.9071,9.4283,38567,0
2006-05-02,9.1109,9.725,8.4322,9.0856,124012,0
2006-05-03,8.9973,9.514,8.7758,9.4283,5348,0
2006-05-04,9.521,9.521,8.9476,9.2497,13785,0
2006-05-05,9.2497,9.53,8.9223,9.2094,23291,0
2006-05-08,9.0461,9.53,9.0461,9.53,1511,0
2006-05-09,9.1277,10.028,8.5555,10.028,7335,0
2006-05-10,10.183,10.658,10.117,10.552,31576,0
2006-05-11,10.641,10.641,10.07,10.234,15690,0
2006-05-12,10.315,10.912,9.963,10.641,41365,0
2006-05-15,10.494,10.601,9.988,10.045,22742,0
2006-05-16,9.905,10.404,9.905,10.045,13435,0
2006-05-17,10.045,10.117,9.823,9.823,14709,0
2006-05-18,10.037,10.037,9.2094,9.62,5144,0
2006-05-19,9.554,9.734,9.2094,9.562,3626,0
2006-05-22,9.2337,9.4381,9.2168,9.3885,2521,0
2006-05-23,9.53,9.53,9.259,9.496,2005,0
2006-05-24,9.3811,10.028,8.8582,9.1502,59967,0
2006-05-25,9.0058,10.012,8.6368,9.587,227288,0
2006-05-26,9.538,9.897,9.4381,9.65,55008,0
2006-05-30,9.4541,9.659,9.1024,9.2497,54890,0
2006-05-31,9.2168,9.791,8.7671,9.2094,138243,0
2006-06-01,9.1362,9.643,9.1362,9.4381,88086,0
2006-06-02,9.4791,9.692,9.0949,9.2675,147186,0
2006-06-05,9.2168,9.734,9.1277,9.668,91085,0
2006-06-06,9.74,9.823,9.668,9.74,36337,0
2006-06-07,9.734,9.913,9.2168,9.2337,261400,0
2006-06-08,9.2254,9.538,9.2094,9.406,19752,0
2006-06-09,9.1428,9.547,9.1428,9.259,41216,0
2006-06-12,9.1681,9.775,9.1681,9.4127,153030,0
2006-06-13,9.3331,9.4127,9.1587,9.184,3448,0
2006-06-14,9.1502,9.496,8.7014,8.882,112917,0
2006-06-15,8.7188,9.538,8.5467,9.2094,240102,0
2006-06-16,8.8903,9.4217,8.6368,8.7347,52627,0
2006-06-19,8.6446,9.683,8.39,9.0134,48056,0
2006-06-20,8.9645,9.57,8.6044,9.079,68888,0
2006-06-21,9.4381,9.4381,8.9223,9.2843,50934,0
2006-06-22,8.9476,9.2843,8.9476,9.2843,4104,0
2006-06-23,9.0058,9.2675,8.9223,8.9814,2679,0
2006-06-26,9.0208,9.0208,8.9223,8.9223,2085,0
2006-06-27,9.2337,9.2919,8.9223,9.2919,3523,0
2006-06-28,9.496,9.603,9.4127,9.587,18258,0
2006-06-29,9.562,9.823,9.562,9.74,12087,0
2006-06-30,9.905,11.747,9.676,10.183,92158,0
2006-07-03,10.545,10.757,10.284,10.42,21152,0
2006-07-05,10.307,10.674,10.054,10.054,5889,0
2006-07-06,10.054,10.428,9.749,10.234,7189,0
2006-07-07,10.028,10.234,9.259,9.823,55048,0
2006-07-10,9.757,10.363,9.683,10.234,6384,0
2006-07-11,10.241,10.641,9.823,10.641,9004,0
2006-07-12,10.634,10.879,10.404,10.879,6479,0
2006-07-13,10.667,10.994,10.601,10.789,46229,0
2006-07-14,10.789,10.789,10.42,10.634,14233,0
2006-07-17,10.192,10.192,10.151,10.151,1354,0
2006-07-18,10.241,10.641,10.192,10.537,3043,0
2006-07-19,10.445,10.445,9.775,10.07,5203,0
2006-07-20,9.701,10.234,9.701,10.126,3949,0
2006-07-21,10.143,10.354,9.709,9.782,19845,0
2006-07-24,9.62,9.62,9.2094,9.4381,20320,0
2006-07-25,8.9645,9.4127,8.9645,9.1277,6670,0
2006-07-26,9.1277,9.1681,9.0856,9.0856,21949,0
2006-07-27,9.2919,9.2919,9.0058,9.1502,2871,0
2006-07-28,9.0949,9.3811,9.0058,9.0856,5648,0
2006-07-31,9.0058,9.1681,8.9223,9.1681,27889,0
2006-08-01,9.538,10.234,9.538,10.084,4519,0
2006-08-02,10.192,10.234,9.791,10.192,32994,0
2006-08-03,10.037,10.151,9.846,10.151,1858,0
2006-08-04,9.791,9.791,9.514,9.514,2223,0
2006-08-07,9.4127,9.4127,9.0208,9.0208,4025,0
2006-08-08,8.9552,9.2094,8.7915,9.0058,65973,0
2006-08-09,9.2094,10.641,9.2094,9.946,2964,0
2006-08-10,9.643,9.823,9.643,9.823,855,0
2006-08-11,10.225,10.225,9.831,9.856,1655,0
2006-08-14,11.052,11.052,10.234,10.234,18997,0
2006-08-15,10.363,10.528,10.151,10.151,11390,0
2006-08-16,10.234,10.284,9.905,9.913,1277,0
2006-08-17,10.126,10.315,10.037,10.037,1658,0
2006-08-18,9.881,10.175,9.775,9.775,4220,0
2006-08-21,9.946,10.225,9.74,9.996,14345,0
2006-08-22,9.996,9.996,9.595,9.725,5442,0
2006-08-23,9.963,9.963,9.725,9.725,8731,0
2006-08-24,9.809,9.809,9.701,9.701,16002,0
2006-08-25,9.8,9.823,9.53,9.53,40819,0
2006-08-28,9.62,10.234,9.3331,9.823,36107,0
2006-08-29,9.921,9.921,8.989,9.2094,47771,0
2006-08-30,8.9223,9.3181,8.9223,8.9552,67606,0
2006-08-31,9.0058,9.0058,8.8003,8.8003,46327,0
2006-09-01,8.9645,9.0058,8.8903,8.9552,5958,0
2006-09-05,9.0949,9.62,8.9476,8.9973,38377,0
2006-09-06,9.0377,9.1277,8.9476,9.0058,9610,0
2006-09-07,9.0058,9.1277,8.6201,8.833,19151,0
2006-09-08,8.8745,8.8745,8.6691,8.7844,10102,0
2006-09-11,8.7915,8.9223,8.5956,8.7915,33868,0
2006-09-12,8.7188,9.0208,8.7188,8.7915,2577,0
2006-09-13,8.9223,9.0208,8.44,8.9223,26466,0
2006-09-14,8.833,9.1765,8.7259,9.1765,34145,0
2006-09-15,9.2843,9.2843,8.7259,8.9973,39310,0
2006-09-18,9.0292,9.0292,8.7513,8.8582,6348,0
2006-09-19,8.9382,9.063,8.5055,8.6446,7063,0
2006-09-20,8.6121,8.677,8.2675,8.5055,14583,0
2006-09-21,8.6044,8.9223,8.2104,8.342,58053,0
2006-09-22,8.4644,8.4644,7.613,7.9981,51870,0
2006-09-25,8.104,8.1867,7.9736,8.17,43988,0
2006-09-26,8.104,8.17,7.8585,8.0871,34528,0
2006-09-27,8.0064,8.0804,7.9078,7.981,14634,0
2006-09-28,7.9078,7.9078,7.654,7.7277,60625,0
2006-09-29,7.6951,8.0223,7.654,8.0223,240019,0
2006-10-02,8.17,8.17,7.785,7.8015,18085,0
2006-10-03,7.7932,7.8832,7.7277,7.8341,9844,0
2006-10-04,7.8178,7.8832,7.7195,7.8506,7926,0
2006-10-05,7.9159,9.3567,7.9159,8.8903,91687,0
2006-10-06,8.9223,9.2094,8.6368,8.8414,33942,0
2006-10-09,8.9071,8.9476,8.5135,8.6446,22046,0
2006-10-10,8.5878,8.6927,8.4322,8.5388,16228,0
2006-10-11,8.4322,9.397,8.4322,9.1587,58719,0
2006-10-12,9.1428,9.3331,8.972,9.2919,97949,0
2006-10-13,9.0856,9.504,9.0856,9.4871,13425,0
2006-10-16,9.521,9.831,9.4791,9.709,52964,0
2006-10-17,9.905,10.151,9.816,10.151,21684,0
2006-10-18,10.192,10.52,10.092,10.092,15511,0
2006-10-19,10.109,10.151,9.823,9.988,24089,0
2006-10-20,9.8,9.946,9.4791,9.547,20047,0
2006-10-23,9.538,9.538,9.2497,9.2843,7339,0
2006-10-24,9.2843,9.4127,9.0058,9.4127,53681,0
2006-10-25,9.2497,9.4127,9.2497,9.4127,4403,0
2006-10-26,9.538,9.538,9.2432,9.514,9678,0
2006-10-27,9.514,9.988,9.514,9.988,13823,0
2006-10-30,9.996,10.151,9.823,10.151,17415,0
2006-10-31,10.234,10.889,9.988,10.2,42251,0
2006-11-01,10.315,10.561,9.856,9.856,75406,0
2006-11-02,9.823,10.225,9.782,10.175,12063,0
2006-11-03,9.782,10.234,9.782,9.831,4760,0
2006-11-06,10.054,10.216,9.823,9.823,4156,0
2006-11-07,9.823,9.823,9.4217,9.62,10812,0
2006-11-08,9.659,9.921,9.4791,9.913,34507,0
2006-11-09,9.954,10.028,9.701,9.946,17127,0
2006-11-10,9.946,9.979,9.2432,9.4127,38145,0
2006-11-13,9.406,9.709,9.1428,9.2094,85686,0
2006-11-14,9.1362,9.4283,9.1024,9.4217,54414,0
2006-11-15,9.3651,10.028,9.3407,9.864,37226,0
2006-11-16,10.028,10.577,10.028,10.437,3127538,0
2006-11-17,10.461,10.815,10.437,10.641,383134,0
2006-11-20,10.52,10.879,10.52,10.594,339415,0
2006-11-21,10.577,10.658,10.437,10.437,89685,0
2006-11-22,10.667,10.962,10.461,10.486,89178,0
2006-11-24,10.545,11.009,10.545,10.757,72345,0
2006-11-27,10.781,10.953,10.445,10.725,160610,0
2006-11-28,10.594,11.484,10.594,11.337,207073,0
2006-11-29,11.411,11.583,11.263,11.574,227025,0
2006-11-30,11.574,11.583,11.101,11.183,191768,0
2006-12-01,11.263,11.461,10.609,11.208,307235,0
2006-12-04,11.38,11.461,11.232,11.346,107299,0
2006-12-05,11.337,11.337,11.217,11.217,112185,0
2006-12-06,11.232,11.337,11.142,11.159,18525,0
2006-12-07,11.084,11.217,11.043,11.217,201176,0
2006-12-08,11.133,11.297,10.97,11.271,124595,0
2006-12-11,11.208,11.297,11.069,11.174,46675,0
2006-12-12,11.101,11.217,10.938,11.06,87371,0
2006-12-13,11.2,11.2,10.863,11.125,135991,0
2006-12-14,11.101,12.016,11.101,11.617,387592,0
2006-12-15,11.69,11.855,11.297,11.444,61926,0
2006-12-18,11.476,11.904,11.452,11.666,123121,0
2006-12-19,11.869,11.976,11.509,11.837,203937,0
2006-12-20,11.738,11.942,11.738,11.855,140070,0
2006-12-21,11.869,12.19,11.779,12.032,214246,0
2006-12-22,12.106,12.197,11.879,12.05,170288,0
2006-12-26,12.213,12.951,12.19,12.558,249828,0
2006-12-27,12.606,12.951,12.525,12.747,278747,0
2006-12-28,12.843,12.843,12.485,12.623,202824,0
2006-12-29,12.596,12.747,12.493,12.656,159500,0
2007-01-03,12.698,13.087,12.656,12.835,442919,0
2007-01-04,12.85,12.951,12.656,12.665,267452,0
2007-01-05,12.85,12.85,12.501,12.672,271987,0
2007-01-08,12.773,12.892,12.525,12.69,169596,0
2007-01-09,13.729,14.016,12.892,13.064,1079313,0
2007-01-10,13.289,13.417,13.064,13.18,320298,0
2007-01-11,13.304,13.811,13.304,13.565,341299,0
2007-01-12,13.713,13.753,13.408,13.541,289533,0
2007-01-16,13.769,13.915,13.604,13.671,347078,0
2007-01-17,13.898,13.915,13.565,13.596,523035,0
2007-01-18,13.653,13.762,13.476,13.533,416733,0
2007-01-19,13.499,13.509,12.811,13.196,380184,0
2007-01-22,13.137,13.304,12.9,13.155,208033,0
2007-01-23,13.196,13.491,13.18,13.342,752047,0
2007-01-24,13.383,13.653,13.383,13.425,250094,0
2007-01-25,13.467,13.587,13.221,13.262,278232,0
2007-01-26,13.262,13.351,12.935,13.155,179791,0
2007-01-29,13.189,13.696,13.155,13.425,436053,0
2007-01-30,13.491,13.509,13.271,13.359,295795,0
2007-01-31,13.383,13.596,13.319,13.533,151770,0
2007-02-01,13.533,14.385,13.533,14.162,373613,0
2007-02-02,14.145,14.318,13.915,14,167956,0
2007-02-05,14.048,14.244,13.417,13.417,506466,0
2007-02-06,13.898,13.932,13.687,13.881,616093,0
2007-02-07,13.915,13.915,13.62,13.661,289242,0
2007-02-08,13.596,13.671,13.297,13.425,365852,0
2007-02-09,13.425,13.476,12.827,13.097,404518,0
2007-02-12,13.122,13.221,12.951,13.097,386192,0
2007-02-13,13.162,13.359,13.146,13.205,173563,0
2007-02-14,13.271,14.097,13.271,13.786,445296,0
2007-02-15,13.794,13.836,13.679,13.769,174671,0
2007-02-16,13.794,14.529,13.794,14.128,261045,0
2007-02-20,14.162,14.335,13.064,13.509,1131057,0
2007-02-21,13.85,14.26,13.803,13.984,285790,0
2007-02-22,13.984,14.252,13.85,14.12,312308,0
2007-02-23,14.074,14.244,13.915,13.932,178274,0
2007-02-26,13.957,14.023,13.671,13.687,198582,0
2007-02-27,13.713,13.778,12.835,13.342,693049,0
2007-02-28,13.915,15.127,13.541,15.127,890505,0
2007-03-01,14.529,14.654,13.844,14.376,495398,0
2007-03-02,14.211,14.662,14.114,14.447,287158,0
2007-03-05,14.538,14.639,14.128,14.431,320667,0
2007-03-06,13.713,14.08,13.4,13.915,967376,0
2007-03-07,13.827,14.597,13.713,14.44,609537,0
2007-03-08,14.48,14.94,14.473,14.94,325272,0
2007-03-09,15.023,15.054,14.654,14.815,162570,0
2007-03-12,14.858,15.046,14.815,14.931,464994,0
2007-03-13,14.801,14.901,14.489,14.547,131723,0
2007-03-14,14.457,14.463,13.974,14.318,217878,0
2007-03-15,14.344,14.972,14.344,14.815,260707,0
2007-03-16,14.875,14.916,14.801,14.849,84514,0
2007-03-19,14.997,14.997,14.792,14.808,125728,0
2007-03-20,14.842,15.014,14.808,14.955,107606,0
2007-03-21,14.98,15.504,14.955,15.112,409766,0
2007-03-22,15.185,15.334,15.054,15.308,271015,0
2007-03-23,15.39,15.407,15.268,15.316,221863,0
2007-03-26,15.349,15.528,15.284,15.488,259953,0
2007-03-27,15.471,15.538,15.334,15.454,268929,0
2007-03-28,15.349,15.781,15.302,15.636,286070,0
2007-03-29,15.718,15.791,15.645,15.759,802352,0
2007-03-30,15.798,15.871,15.302,15.432,251557,0
2007-04-02,15.562,15.562,14.71,14.98,434704,0
2007-04-03,14.916,15.194,14.849,14.98,286111,0
2007-04-04,15.03,15.07,14.579,14.716,443623,0
2007-04-05,14.671,14.964,14.564,14.693,391132,0
2007-04-09,14.742,14.94,14.613,14.686,143058,0
2007-04-10,14.734,14.792,14.613,14.678,266287,0
2007-04-11,14.686,14.909,14.686,14.867,247001,0
2007-04-12,14.883,14.98,14.792,14.916,209824,0
2007-04-13,14.875,14.909,14.588,14.776,260390,0
2007-04-16,14.693,15.454,14.693,15.177,317326,0
2007-04-17,15.137,15.268,14.867,15.07,149609,0
2007-04-18,15.037,15.554,14.631,15.39,752324,0
2007-04-19,15.407,15.702,15.284,15.595,404857,0
2007-04-20,15.734,15.781,15.488,15.595,519978,0
2007-04-23,15.636,15.832,15.595,15.734,276608,0
2007-04-24,15.645,15.742,15.504,15.595,424745,0
2007-04-25,15.645,15.759,15.578,15.628,430589,0
2007-04-26,15.636,16.37,15.636,16.226,296265,0
2007-04-27,16.226,16.251,15.958,16.194,155502,0
2007-04-30,16.201,16.741,16.201,16.48,268496,0
2007-05-01,16.455,16.568,16.125,16.275,122248,0
2007-05-02,16.395,16.641,16.292,16.292,381671,0
2007-05-03,16.403,16.497,16.314,16.362,248957,0
2007-05-04,16.37,16.388,16.251,16.362,93269,0
2007-05-07,16.446,16.633,16.268,16.37,200442,0
2007-05-08,16.251,16.251,14.162,14.734,1017927,0
2007-05-09,14.875,16.133,14.742,15.848,405867,0
2007-05-10,15.855,15.855,15.325,15.39,183150,0
2007-05-11,15.341,15.765,15.145,15.686,81891,0
2007-05-14,15.686,16.117,15.619,15.692,107524,0
2007-05-15,15.718,16.036,15.677,15.677,106742,0
2007-05-16,15.759,15.848,15.628,15.677,80348,0
2007-05-17,15.718,15.948,15.399,15.52,125688,0
2007-05-18,15.52,15.612,15.217,15.538,170175,0
2007-05-21,15.538,15.538,15.316,15.471,87044,0
2007-05-22,15.341,15.734,15.185,15.612,99899,0
2007-05-23,15.677,16.133,15.554,16.069,174336,0
2007-05-24,16.076,16.076,15.865,15.94,133951,0
2007-05-25,15.924,15.924,15.578,15.595,120502,0
2007-05-29,15.595,15.595,15.432,15.446,54908,0
2007-05-30,15.349,15.39,14.513,15.137,229457,0
2007-05-31,15.054,15.194,14.955,15.137,207531,0
2007-06-01,15.145,15.464,14.947,15.061,209653,0
2007-06-04,15.061,15.407,14.947,15.145,269831,0
2007-06-05,14.909,15.145,14.883,15.104,157095,0
2007-06-06,15.006,15.078,14.654,15.037,287215,0
2007-06-07,15.061,15.415,14.824,15.325,232436,0
2007-06-08,15.275,15.415,14.662,14.815,154380,0
2007-06-11,14.768,15.023,14.742,14.742,124528,0
2007-06-12,14.734,14.734,14.227,14.398,254289,0
2007-06-13,14.473,14.693,14.284,14.385,143471,0
2007-06-14,14.431,14.522,14.327,14.457,87328,0
2007-06-15,14.473,14.513,14.302,14.473,166249,0
2007-06-18,14.36,15.349,14.36,15.112,267608,0
2007-06-19,15.095,15.415,14.988,15.234,352278,0
2007-06-20,15.284,15.341,14.988,15.03,82536,0
2007-06-21,15.078,15.226,14.496,14.901,256682,0
2007-06-22,14.849,15.037,14.815,15.03,2790583,0
2007-06-25,14.98,15.806,14.538,14.94,417744,0
2007-06-26,14.988,15.881,14.988,15.718,291830,0
2007-06-27,15.661,16.03,15.586,15.848,366864,0
2007-06-28,15.898,16.159,15.798,16.044,162935,0
2007-06-29,16.044,16.314,15.94,16.069,150424,0
2007-07-02,16.125,16.847,16.051,16.585,375481,0
2007-07-03,16.633,17.004,16.512,16.989,71439,0
2007-07-05,17.028,17.191,16.117,16.53,205690,0
2007-07-06,16.48,16.601,16.177,16.446,118382,0
2007-07-09,16.716,17.394,16.488,17.173,380292,0
2007-07-10,17.226,17.322,16.076,16.194,265183,0
2007-07-11,16.242,16.339,15.726,16.1,214468,0
2007-07-12,16.242,16.576,16.15,16.561,230918,0
2007-07-13,16.659,16.7,16.259,16.446,123188,0
2007-07-16,16.362,16.446,15.798,15.865,123355,0
2007-07-17,15.997,16.108,15.677,15.791,162722,0
2007-07-18,15.832,15.914,15.185,15.488,177222,0
2007-07-19,15.488,15.773,15.325,15.612,170968,0
2007-07-20,15.578,15.67,15.241,15.357,257373,0
2007-07-23,15.407,15.815,15.365,15.52,224182,0
2007-07-24,15.439,15.708,14.901,15.52,371333,0
2007-07-25,15.407,15.578,14.702,15.241,254995,0
2007-07-26,15.145,15.145,13.967,14.639,429915,0
2007-07-27,14.639,14.901,14.335,14.815,208203,0
2007-07-30,14.742,14.742,13.974,14.162,222206,0
2007-07-31,14.162,14.169,13.196,13.737,650494,0
2007-08-01,13.687,14.136,13.375,13.941,167507,0
2007-08-02,13.967,13.967,13.319,13.417,219489,0
2007-08-03,13.359,13.408,12.656,12.763,242202,0
2007-08-06,12.876,12.876,12.278,12.656,470419,0
2007-08-07,12.9,12.909,11.28,11.731,929797,0
2007-08-08,11.788,11.928,10.994,11.699,538569,0
2007-08-09,11.313,11.657,10.569,10.757,949185,0
2007-08-10,10.641,12.884,10.437,12.549,503132,0
2007-08-13,12.9,13.827,12.647,13.297,437794,0
2007-08-14,13.408,13.408,11.976,12.263,385456,0
2007-08-15,12.336,12.682,11.633,11.666,268211,0
2007-08-16,11.518,12.278,10.953,12.239,287176,0
2007-08-17,12.69,13.105,12,12.549,274358,0
2007-08-20,12.672,13.097,12.468,13.081,214103,0
2007-08-21,13.019,14.08,12.69,13.974,233433,0
2007-08-22,13.932,14.916,13.932,14.302,466781,0
2007-08-23,14.457,14.457,13.646,13.769,122814,0
2007-08-24,13.811,13.819,13.172,13.442,189599,0
2007-08-27,13.262,13.467,12.935,12.992,170769,0
2007-08-28,12.976,13.026,12.558,12.629,149312,0
2007-08-29,12.918,13.679,12.918,13.549,180742,0
2007-08-30,13.442,13.753,13.237,13.629,136511,0
2007-08-31,13.858,13.984,13.368,13.467,117176,0
2007-09-04,13.525,13.794,13.359,13.482,149008,0
2007-09-05,13.533,13.541,13.064,13.162,103335,0
2007-09-06,13.205,13.549,13.026,13.458,143058,0
2007-09-07,13.391,13.713,13.304,13.549,113599,0
2007-09-10,13.525,13.549,12.278,13.114,141205,0
2007-09-11,13.162,13.434,12.976,13.05,127670,0
2007-09-12,13.05,13.368,12.804,13.034,145779,0
2007-09-13,13.001,13.62,12.967,13.28,131616,0
2007-09-14,13.042,13.28,12.722,13.097,132212,0
2007-09-17,13.097,13.383,13.056,13.189,166072,0
2007-09-18,13.205,14.44,13.205,14.152,210141,0
2007-09-19,14.244,15.078,14.106,14.473,335900,0
2007-09-20,14.48,14.646,14.128,14.415,156474,0
2007-09-21,14.555,15.061,14.489,14.734,423221,0
2007-09-24,14.792,15.061,14.406,14.48,502317,0
2007-09-25,14.431,14.555,13.704,13.865,153886,0
2007-09-26,13.991,14.988,13.908,14.236,169406,0
2007-09-27,14.352,14.457,13.991,14.318,148901,0
2007-09-28,14.385,14.385,13.368,13.541,207235,0
2007-10-01,13.541,14.376,13.237,14.376,238276,0
2007-10-02,14.327,14.849,14.08,14.473,196048,0
2007-10-03,14.431,14.734,13.72,14.106,149563,0
2007-10-04,14.185,14.335,14.032,14.284,78674,0
2007-10-05,14.473,14.734,14.302,14.406,106685,0
2007-10-08,13.881,14.406,13.629,13.85,100289,0
2007-10-09,13.434,13.499,12.705,12.984,646254,0
2007-10-10,12.909,13.375,12.909,13.042,155504,0
2007-10-11,13.189,13.213,12.672,12.69,217730,0
2007-10-12,12.69,13.304,12.69,13.28,149164,0
2007-10-15,13.271,13.908,13.056,13.881,256806,0
2007-10-16,13.819,13.836,13.425,13.72,183834,0
2007-10-17,13.874,13.874,13.255,13.713,199731,0
2007-10-18,13.671,13.778,13.549,13.661,75205,0
2007-10-19,13.661,13.661,12.958,13.071,144411,0
2007-10-22,12.85,13.803,12.85,13.72,192037,0
2007-10-23,13.769,14.277,13.646,14.219,207178,0
2007-10-24,14.136,14.44,13.434,13.573,157920,0
2007-10-25,13.573,14.152,13.137,13.262,146061,0
2007-10-26,13.467,13.661,13.271,13.541,117773,0
2007-10-29,13.533,14.032,13.205,13.304,143865,0
2007-10-30,13.172,13.262,12.918,13.129,123443,0
2007-10-31,13.162,13.525,12.918,13.237,143520,0
2007-11-01,13.05,13.408,12.54,12.606,185953,0
2007-11-02,12.756,12.835,12.14,12.533,119055,0
2007-11-05,12.313,12.779,12.124,12.533,97694,0
2007-11-06,12.485,12.623,12.149,12.59,135449,0
2007-11-07,12.461,12.485,12.065,12.099,247397,0
2007-11-08,12.525,13.081,12.091,12.892,257209,0
2007-11-09,12.738,13.391,12.738,13.245,302375,0
2007-11-12,13.289,13.737,12.884,12.992,166499,0
2007-11-13,13.064,13.491,13.064,13.289,181811,0
2007-11-14,13.375,13.794,13.375,13.509,123764,0
2007-11-15,13.525,13.729,12.892,13.162,92363,0
2007-11-16,13.146,13.434,12.69,13.262,144064,0
2007-11-19,13.18,13.255,12.581,12.596,152123,0
2007-11-20,12.54,12.827,12.181,12.73,144779,0
2007-11-21,12.525,12.682,11.994,12.05,144858,0
2007-11-23,12.106,13.087,11.952,13.001,55771,0
2007-11-26,12.925,12.925,11.609,11.804,259682,0
2007-11-27,11.699,12.231,11.666,12.149,132530,0
2007-11-28,12.255,12.525,12.058,12.402,295273,0
2007-11-29,12.37,12.935,12.327,12.788,140415,0
2007-11-30,12.943,13.056,12.493,12.493,171337,0
2007-12-03,12.394,12.613,12.05,12.461,182718,0
2007-12-04,12.344,12.9,12.255,12.818,213959,0
2007-12-05,13.042,13.042,12.54,12.69,172035,0
2007-12-06,12.722,13.064,12.722,12.967,186459,0
2007-12-07,12.859,13.087,12.788,12.951,161140,0
2007-12-10,13.05,13.087,12.73,12.925,115518,0
2007-12-11,13.001,13.383,12.286,12.37,294468,0
2007-12-12,12.73,12.795,12.133,12.623,135441,0
2007-12-13,12.444,12.477,11.738,12.166,238527,0
2007-12-14,11.976,12.444,11.855,11.887,171913,0
2007-12-17,11.804,12.149,11.771,11.869,183452,0
2007-12-18,11.985,12.065,11.55,11.896,205872,0
2007-12-19,11.92,12.206,11.804,11.846,250715,0
2007-12-20,12.032,12.843,11.796,12.843,428494,0
2007-12-21,13.155,13.4,12.606,13.383,333572,0
2007-12-24,13.45,13.45,13.019,13.155,161063,0
2007-12-26,13.122,13.713,13.056,13.491,193541,0
2007-12-27,13.549,13.549,12.247,12.247,201850,0
2007-12-28,12.361,13.034,12.327,12.884,270747,0
2007-12-31,13.097,13.097,12.394,12.698,206512,0
2008-01-02,12.623,12.935,12.27,12.394,214313,0
2008-01-03,12.508,12.508,12.05,12.05,262118,0
2008-01-04,11.985,12.091,11.583,11.846,199624,0
2008-01-07,11.855,12.073,11.642,11.666,304061,0
2008-01-08,11.69,12.361,11.682,12.058,247020,0
2008-01-09,11.976,12.278,11.674,12.263,248546,0
2008-01-10,11.994,12.565,11.738,12.411,135926,0
2008-01-11,12.239,12.402,11.804,12.133,143145,0
2008-01-14,12.239,12.247,11.649,11.855,128227,0
2008-01-15,11.609,12.032,11.609,11.863,130544,0
2008-01-16,11.788,12.508,11.666,12.065,190430,0
2008-01-17,12.099,12.303,11.55,11.674,235109,0
2008-01-18,11.633,11.952,10.863,11.346,385277,0
2008-01-22,10.889,11.813,10.855,11.166,151720,0
2008-01-23,11.052,11.699,10.747,11.666,183706,0
2008-01-24,11.706,11.706,11.183,11.493,90191,0
2008-01-25,11.674,11.706,10.889,10.978,126348,0
2008-01-28,10.921,11.649,10.896,11.609,117902,0
2008-01-29,11.649,11.904,11.289,11.642,161331,0
2008-01-30,11.559,11.714,11.166,11.363,146018,0
2008-01-31,11.322,11.747,11.026,11.256,183733,0
2008-02-01,11.305,11.542,10.938,11.271,154422,0
2008-02-04,11.222,11.625,11.092,11.55,201028,0
2008-02-05,11.313,11.609,11.108,11.493,311592,0
2008-02-06,11.567,11.935,11.55,11.796,210985,0
2008-02-07,11.754,12.613,11.754,12.606,208775,0
2008-02-08,12.843,12.884,12.402,12.402,310502,0
2008-02-11,12.444,12.804,12.197,12.286,233674,0
2008-02-12,12.344,12.69,11.912,12.124,98956,0
2008-02-13,12.206,12.501,12.05,12.378,130368,0
2008-02-14,12.452,12.656,12.082,12.082,294193,0
2008-02-15,11.994,12.394,11.976,12.05,152484,0
2008-02-19,12.263,12.353,11.829,12.099,211350,0
2008-02-20,12.026,12.106,11.813,11.821,143052,0
2008-02-21,11.879,12.073,11.6,11.813,175552,0
2008-02-22,11.731,11.952,11.509,11.813,185569,0
2008-02-25,11.771,11.985,11.501,11.952,298544,0
2008-02-26,11.869,12.058,11.666,11.813,222609,0
2008-02-27,11.722,12.032,11.609,12.032,156826,0
2008-02-28,11.55,11.706,11.052,11.355,365115,0
2008-02-29,11.142,11.159,10.667,10.764,391310,0
2008-03-03,11.075,11.084,10.477,10.698,203591,0
2008-03-04,10.747,10.896,10.585,10.634,279933,0
2008-03-05,10.707,10.707,10.291,10.537,205723,0
2008-03-06,10.486,10.747,10.379,10.445,229194,0
2008-03-07,10.412,10.806,10.134,10.151,549265,0
2008-03-10,10.208,10.42,10.028,10.166,312554,0
2008-03-11,10.354,10.757,10.092,10.715,304033,0
2008-03-12,10.691,10.855,10.569,10.641,186800,0
2008-03-13,10.504,10.855,10.504,10.725,151923,0
2008-03-14,10.799,10.847,10.388,10.641,196516,0
2008-03-17,10.324,10.667,9.905,10.486,145636,0
2008-03-18,10.757,10.847,10.412,10.838,169260,0
2008-03-19,10.715,10.847,10.077,10.379,110475,0
2008-03-20,10.477,10.545,10.054,10.404,557222,0
2008-03-24,10.445,10.651,10.234,10.461,119798,0
2008-03-25,10.412,10.847,10.234,10.52,113112,0
2008-03-26,10.445,10.445,10.241,10.397,92187,0
2008-03-27,10.428,10.545,10.234,10.404,81805,0
2008-03-28,10.397,10.397,10.143,10.258,141352,0
2008-03-31,10.299,10.569,10.234,10.346,85867,0
2008-04-01,10.494,10.806,10.284,10.772,202343,0
2008-04-02,10.747,11.125,10.641,11.084,511782,0
2008-04-03,10.994,11.101,10.847,11.06,179748,0
2008-04-04,11.092,11.133,10.97,11.092,146867,0
2008-04-07,11.142,11.355,10.962,11.297,148353,0
2008-04-08,11.217,11.38,11.217,11.289,148740,0
2008-04-09,11.28,11.346,11.133,11.297,128656,0
2008-04-10,11.271,11.42,11.133,11.346,74047,0
2008-04-11,11.42,11.763,11.42,11.461,254639,0
2008-04-14,11.476,11.534,11.297,11.42,169544,0
2008-04-15,11.559,11.69,11.289,11.461,358014,0
2008-04-16,11.509,11.935,11.461,11.714,262400,0
2008-04-17,11.731,11.837,11.592,11.666,61857,0
2008-04-18,11.863,11.863,11.714,11.771,102765,0
2008-04-21,11.682,11.699,11.42,11.493,54867,0
2008-04-22,11.452,11.527,11.371,11.452,100584,0
2008-04-23,11.518,11.6,11.371,11.444,77575,0
2008-04-24,11.461,11.796,11.346,11.779,87273,0
2008-04-25,11.855,11.855,11.476,11.666,127491,0
2008-04-28,11.666,11.788,11.452,11.763,183408,0
2008-04-29,11.754,11.912,11.666,11.69,126704,0
2008-04-30,11.682,11.788,11.559,11.674,146502,0
2008-05-01,11.666,11.985,11.625,11.869,242072,0
2008-05-02,12.223,13.189,12.223,12.385,433461,0
2008-05-05,12.428,12.884,12.336,12.452,145759,0
2008-05-06,12.361,12.9,12.295,12.859,199151,0
2008-05-07,12.925,13.417,12.892,13.155,290341,0
2008-05-08,13.205,13.334,12.884,12.918,138691,0
2008-05-09,12.804,13.087,12.756,13.001,160381,0
2008-05-12,13.056,13.229,13.009,13.064,140690,0
2008-05-13,13.114,13.162,12.747,12.795,191824,0
2008-05-14,12.811,13.205,12.69,12.843,201756,0
2008-05-15,12.818,13.122,12.818,12.992,81881,0
2008-05-16,13.042,13.129,12.713,12.918,127913,0
2008-05-19,12.892,13.064,12.69,12.73,158990,0
2008-05-20,12.713,12.976,12.713,12.958,115189,0
2008-05-21,12.992,13.229,12.756,12.892,130539,0
2008-05-22,12.918,13.297,12.918,13.087,134911,0
2008-05-23,13.019,13.137,12.85,12.958,103474,0
2008-05-27,13.042,13.289,13.009,13.019,232022,0
2008-05-28,13.019,13.297,12.958,13.137,152041,0
2008-05-29,13.146,13.499,13.097,13.213,110315,0
2008-05-30,13.229,13.262,12.935,13.009,142218,0
2008-06-02,12.925,12.992,12.788,12.909,120001,0
2008-06-03,12.984,13.196,12.85,12.9,115811,0
2008-06-04,12.876,13.417,12.876,13.383,190592,0
2008-06-05,13.491,13.753,13.359,13.687,197741,0
2008-06-06,13.573,13.573,13.172,13.271,171070,0
2008-06-09,13.417,13.573,13.137,13.425,274666,0
2008-06-10,13.375,13.713,13.375,13.587,712326,0
2008-06-11,13.549,13.549,13.081,13.097,188746,0
2008-06-12,13.172,13.499,12.835,12.859,145126,0
2008-06-13,13.009,13.205,13.001,13.155,159711,0
2008-06-16,13.081,13.359,13.042,13.28,127523,0
2008-06-17,13.262,13.262,12.705,12.756,182960,0
2008-06-18,12.804,12.943,12.493,12.596,142007,0
2008-06-19,12.565,12.9,12.493,12.859,151174,0
2008-06-20,12.804,12.967,12.656,12.85,368420,0
2008-06-23,12.9,13.034,12.827,12.85,91410,0
2008-06-24,12.811,12.992,12.773,12.867,163420,0
2008-06-25,12.958,13.255,12.835,13.129,127014,0
2008-06-26,12.992,13.042,12.859,12.918,140670,0
2008-06-27,12.918,13.434,12.918,13.056,280404,0
2008-06-30,13.097,13.368,13.009,13.05,182517,0
2008-07-01,12.892,13.458,12.892,13.304,220014,0
2008-07-02,13.28,13.565,13.255,13.334,387951,0
2008-07-03,13.342,13.408,13.122,13.155,122368,0
2008-07-07,13.137,13.289,12.892,12.984,181979,0
2008-07-08,13.019,13.162,12.85,13.155,193213,0
2008-07-09,13.245,13.509,13.026,13.172,139825,0
2008-07-10,13.137,13.4,13.001,13.351,175764,0
2008-07-11,13.262,13.391,12.779,13.304,141076,0
2008-07-14,13.442,13.499,12.827,13.071,126217,0
2008-07-15,12.951,13.359,12.656,13.064,125389,0
2008-07-16,13.146,13.587,12.827,13.565,229097,0
2008-07-17,13.646,14,13.4,13.794,304394,0
2008-07-18,13.85,14.057,13.687,13.778,194488,0
2008-07-21,13.858,13.984,13.762,13.932,115139,0
2008-07-22,13.836,14.36,13.646,14.064,233646,0
2008-07-23,14.097,14.368,13.891,14.128,306348,0
2008-07-24,14.185,14.671,14.185,14.564,440786,0
2008-07-25,14.671,14.972,14.571,14.824,201785,0
2008-07-28,14.964,14.98,14.662,14.734,162402,0
2008-07-29,14.808,15.217,14.693,14.833,270325,0
2008-07-30,14.909,15.217,14.671,14.858,251698,0
2008-07-31,14.686,15.03,14.555,14.875,216814,0
2008-08-01,14.875,15.234,14.734,15.169,147100,0
2008-08-04,15.185,15.334,14.579,15.241,232781,0
2008-08-05,15.439,15.439,14.916,15.104,286569,0
2008-08-06,15.185,15.241,14.12,14.12,400468,0
2008-08-07,14.023,15.087,14.023,14.529,316810,0
2008-08-08,14.48,14.858,14.48,14.742,314117,0
2008-08-11,14.678,14.875,14.376,14.678,205845,0
2008-08-12,14.702,14.734,14.473,14.671,190829,0
2008-08-13,14.702,14.776,14.302,14.423,168918,0
2008-08-14,14.335,14.555,13.967,14.294,189793,0
2008-08-15,14.457,14.579,13.941,14.284,154118,0
2008-08-18,14.294,14.571,14.152,14.318,128518,0
2008-08-19,14.236,14.318,14.12,14.169,100482,0
2008-08-20,14.284,14.44,13.687,14.335,180113,0
2008-08-21,14.327,14.406,14.114,14.114,71793,0
2008-08-22,14.211,14.431,13.95,14.385,76875,0
2008-08-25,14.294,14.294,14.12,14.128,93390,0
2008-08-26,14.169,14.555,14.169,14.463,64334,0
2008-08-27,14.513,15.046,14.431,14.997,152394,0
2008-08-28,15.087,15.488,14.784,15.488,124555,0
2008-08-29,15.479,15.479,15.061,15.137,118699,0
2008-09-02,15.415,15.578,15.037,15.226,142032,0
2008-09-03,15.226,15.75,15.226,15.571,212017,0
2008-09-04,15.554,15.554,15.037,15.316,140488,0
2008-09-05,15.234,15.653,15.145,15.496,131848,0
2008-09-08,15.718,16.725,15.718,16.299,386052,0
2008-09-09,16.395,16.782,15.759,15.781,191524,0
2008-09-10,15.997,16.464,15.595,16.314,136243,0
2008-09-11,15.924,16.421,15.612,16.412,188391,0
2008-09-12,16.194,16.437,15.924,16.346,131172,0
2008-09-15,15.832,16.37,14.94,15.586,158151,0
2008-09-16,15.137,16.201,15.037,16.15,206932,0
2008-09-17,15.677,15.965,14.734,15.127,285425,0
2008-09-18,15.432,15.432,14.376,14.858,310361,0
2008-09-19,17.536,17.688,14.193,16.21,472455,0
2008-09-22,16.21,16.21,15.292,15.292,88514,0
2008-09-23,16.21,16.21,15.292,15.702,109778,0
2008-09-24,15.702,16.125,14.776,14.988,99424,0
2008-09-25,14.916,16.044,14.547,15.823,125263,0
2008-09-26,15.545,16.21,15.162,16.201,82434,0
2008-09-29,15.906,16.219,15.145,15.145,106510,0
2008-09-30,16.076,16.076,14.901,14.901,332108,0
2008-10-01,14.529,15.734,14.193,14.716,118715,0
2008-10-02,14.693,15.259,14.128,14.128,65095,0
2008-10-03,14.48,15.932,13.746,13.858,105004,0
2008-10-06,13.638,14.923,12.811,13.056,136339,0
2008-10-07,13.071,13.516,11.714,12.016,126623,0
2008-10-08,11.633,13.467,11.625,12.032,86414,0
2008-10-09,12.361,12.361,10.641,11.084,332731,0
2008-10-10,10.929,12.419,10.772,12.255,302852,0
2008-10-13,13.229,13.587,11.642,13.45,161694,0
2008-10-14,13.737,13.737,12.738,13.114,241325,0
2008-10-15,12.682,13.687,11.846,11.92,140201,0
2008-10-16,12.082,13.359,11.15,13.087,220824,0
2008-10-17,12.672,13.533,11.256,12.181,283937,0
2008-10-20,12.313,12.73,11.592,12.647,129729,0
2008-10-21,12.37,13.4,12.37,12.705,138123,0
2008-10-22,12.477,12.9,12.016,12.213,146472,0
2008-10-23,12.286,12.508,11.731,12.444,106498,0
2008-10-24,11.38,13.137,11.052,12.867,234478,0
2008-10-27,12.722,13.05,11.904,12.173,154288,0
2008-10-28,12.596,13.984,11.928,13.984,192315,0
2008-10-29,13.087,13.915,12.795,13.071,225446,0
2008-10-30,13.516,13.908,13.026,13.898,115558,0
2008-10-31,13.786,14.639,12.935,14.114,143484,0
2008-11-03,14.162,14.726,13.509,14.023,176362,0
2008-11-04,14.203,14.327,13.105,13.499,123973,0
2008-11-05,13.205,13.482,12.485,12.54,144233,0
2008-11-06,12.336,13.042,12.278,12.411,159278,0
2008-11-07,13.172,14.564,12.827,13.255,146702,0
2008-11-10,13.499,14.311,12.69,12.859,163698,0
2008-11-11,12.69,13.408,12.485,12.951,155282,0
2008-11-12,12.672,13.753,12.394,12.804,113555,0
2008-11-13,12.918,14.406,12.286,14.236,136121,0
2008-11-14,13.924,14.571,12.943,13.071,152286,0
2008-11-17,12.943,12.943,12.286,12.286,151142,0
2008-11-18,12.394,12.795,11.976,12.698,165326,0
2008-11-19,12.54,12.795,11.484,11.509,219788,0
2008-11-20,11.395,12.026,10.683,10.725,174297,0
2008-11-21,10.823,11.174,10.241,10.855,396502,0
2008-11-24,10.929,12.558,10.929,12.549,286276,0
2008-11-25,12.27,12.763,11.583,11.674,551707,0
2008-11-26,11.38,12.59,11.38,12.518,392522,0
2008-11-28,12.461,13.326,12.197,13.262,91020,0
2008-12-01,13.001,13.898,11.609,11.642,369898,0
2008-12-02,11.96,13.071,11.052,13.064,705294,0
2008-12-03,12.811,13.874,12.411,13.696,257126,0
2008-12-04,13.679,14.98,13.312,14.538,293822,0
2008-12-05,14.44,15.061,13.991,15.054,307964,0
2008-12-08,15.209,16.15,15.07,15.511,241891,0
2008-12-09,15.302,15.586,14.75,15.03,345559,0
2008-12-10,15.145,15.628,14.128,14.555,215722,0
2008-12-11,14.406,14.726,13.704,13.729,271563,0
2008-12-12,13.499,14.571,13.368,14.513,270858,0
2008-12-15,14.564,14.867,14.08,14.268,132612,0
2008-12-16,14.547,15.765,14.12,15.75,209241,0
2008-12-17,15.554,15.75,14.48,15.504,210520,0
2008-12-18,15.554,15.881,14.923,15.217,179288,0
2008-12-19,15.562,15.965,15.145,15.661,260311,0
2008-12-22,15.653,15.742,14.824,15.454,174557,0
2008-12-23,15.603,15.759,15.054,15.292,92521,0
2008-12-24,16.036,17.141,15.958,16.133,479894,0
2008-12-26,16.299,16.455,15.997,16.133,179372,0
2008-12-29,16.219,16.829,16.219,16.829,306289,0
2008-12-30,16.955,17.149,16.403,17.149,401837,0
2008-12-31,17.157,17.688,16.512,16.806,2542833,0
2009-01-02,16.7,17.05,16.167,16.617,447612,0
2009-01-05,16.659,17.829,16.356,17.618,318089,0
2009-01-06,17.863,17.985,17.275,17.755,508959,0
2009-01-07,16.946,17.361,16.871,17.028,546641,0
2009-01-08,17.099,17.141,16.471,16.773,346340,0
2009-01-09,16.725,17.004,15.972,16.292,246015,0
2009-01-12,15.25,16.21,15.061,15.185,442615,0
2009-01-13,15.292,16.21,15.037,16.076,206676,0
2009-01-14,15.545,15.855,15.308,15.381,208227,0
2009-01-15,15.381,16.117,14.947,15.798,191892,0
2009-01-16,15.798,16.194,15.217,16.044,263932,0
2009-01-20,15.692,16.15,15.162,15.194,243850,0
2009-01-21,15.357,15.798,15.054,15.759,249136,0
2009-01-22,15.349,15.759,14.768,15.121,146774,0
2009-01-23,14.776,15.25,14.671,15.177,113958,0
2009-01-26,15.177,15.595,14.613,15.03,146639,0
2009-01-27,15.127,15.806,14.742,15.75,94487,0
2009-01-28,16.051,16.503,15.832,16.177,137889,0
2009-01-29,15.94,15.94,15.334,15.424,136392,0
2009-01-30,15.464,15.702,15.061,15.334,89825,0
2009-02-02,15.154,15.75,14.988,15.39,142886,0
2009-02-03,15.511,15.603,15.145,15.399,73937,0
2009-02-04,15.357,15.718,15.302,15.603,92732,0
2009-02-05,15.538,16.036,15.464,15.865,112189,0
2009-02-06,15.798,16.625,15.759,16.544,225322,0
2009-02-09,14.742,15.137,14.579,14.916,407754,0
2009-02-10,14.734,15.169,14.074,14.08,173597,0
2009-02-11,14.152,14.849,14.152,14.801,97589,0
2009-02-12,14.639,14.742,14.227,14.631,136997,0
2009-02-13,14.605,14.867,14.219,14.268,132239,0
2009-02-17,14.04,14.236,13.351,13.704,160184,0
2009-02-18,13.533,13.85,13.034,13.541,200820,0
2009-02-19,13.746,13.891,13.533,13.713,132000,0
2009-02-20,13.442,13.704,12.558,13.368,307581,0
2009-02-23,12.69,13.769,12.477,12.665,220658,0
2009-02-24,12.313,12.581,11.942,12.166,593689,0
2009-02-25,12.247,12.344,11.256,11.371,271068,0
2009-02-26,11.592,11.912,11.28,11.493,195265,0
2009-02-27,11.346,12.303,11.346,11.869,327894,0
2009-03-02,11.649,11.649,10.806,10.855,264245,0
2009-03-03,10.985,11.133,10.739,10.879,529929,0
2009-03-04,11.101,11.444,10.978,11.329,218391,0
2009-03-05,11.092,11.501,10.906,11.052,260489,0
2009-03-06,11.15,11.476,10.978,11.297,116426,0
2009-03-09,11.217,11.452,11.026,11.075,152420,0
2009-03-10,11.313,11.928,11.208,11.609,189700,0
2009-03-11,11.722,12.239,11.402,11.484,194763,0
2009-03-12,11.493,12.574,11.174,12.477,150377,0
2009-03-13,12.518,12.738,11.887,12.106,170638,0
2009-03-16,12.581,12.581,11.363,11.821,193851,0
2009-03-17,11.952,12.468,11.829,12.468,168620,0
2009-03-18,12.327,12.804,11.912,12.756,326742,0
2009-03-19,12.892,13.056,12.623,12.647,124110,0
2009-03-20,12.779,12.843,12.206,12.223,160255,0
2009-03-23,12.518,12.967,11.976,12.967,142130,0
2009-03-24,12.713,13.162,12.206,12.278,96759,0
2009-03-25,12.378,12.613,11.771,12.477,157655,0
2009-03-26,12.698,13.172,12.596,13.172,198711,0
2009-03-27,12.958,12.958,12.639,12.713,198084,0
2009-03-30,12.419,12.493,12.042,12.37,151998,0
2009-03-31,12.565,12.918,12.353,12.54,193946,0
2009-04-01,12.353,13.221,12.353,13.189,135761,0
2009-04-02,13.45,13.671,13.189,13.342,155288,0
2009-04-03,13.342,13.844,13.042,13.778,141048,0
2009-04-06,13.613,13.803,13.334,13.769,101004,0
2009-04-07,13.613,13.803,13.476,13.491,95758,0
2009-04-08,13.549,13.653,13.28,13.629,157075,0
2009-04-09,13.819,14.39,13.687,14.39,134831,0
2009-04-13,14.169,14.457,13.991,14.311,101192,0
2009-04-14,14.074,14.244,13.304,13.408,115173,0
2009-04-15,13.351,13.836,13.237,13.827,98611,0
2009-04-16,13.915,14.431,13.442,13.984,105442,0
2009-04-17,14.032,14.032,13.304,13.383,133971,0
2009-04-20,13.05,13.509,12.344,12.385,120023,0
2009-04-21,12.278,13.525,11.722,13.304,252706,0
2009-04-22,13.056,13.442,12.629,12.69,156738,0
2009-04-23,12.738,12.756,11.699,12.026,302306,0
2009-04-24,11.994,12.295,11.674,12.065,249051,0
2009-04-27,11.863,12.278,11.771,12.082,214275,0
2009-04-28,11.904,12.549,11.904,12.166,176306,0
2009-04-29,12.303,13.064,12.213,12.884,216867,0
2009-04-30,12.73,13.097,12.419,12.574,259306,0
2009-05-01,13.881,13.891,13.05,13.391,405009,0
2009-05-04,13.661,14,13.229,13.533,254416,0
2009-05-05,13.499,13.629,13.081,13.334,294697,0
2009-05-06,13.646,13.827,13.319,13.762,334173,0
2009-05-07,13.874,14.057,13.516,13.737,221214,0
2009-05-08,13.932,14.579,13.696,14.555,250830,0
2009-05-11,14.302,14.529,13.687,14.136,199746,0
2009-05-12,14.185,14.327,13.289,13.565,266261,0
2009-05-13,13.312,13.646,12.925,13.026,445944,0
2009-05-14,13.114,13.803,12.909,13.613,321526,0
2009-05-15,13.604,13.762,13.213,13.391,263317,0
2009-05-18,13.604,13.95,13.221,13.95,289483,0
2009-05-19,13.95,13.95,13.312,13.425,250713,0
2009-05-20,13.541,13.629,13.026,13.129,318899,0
2009-05-21,12.925,13.155,12.59,12.859,214767,0
2009-05-22,12.9,12.9,12.394,12.656,165933,0
2009-05-26,12.574,13.114,12.082,13.097,201987,0
2009-05-27,13.087,13.087,12.623,12.69,201312,0
2009-05-28,12.756,12.811,12.428,12.672,170936,0
2009-05-29,12.672,13.229,12.525,13.221,262490,0
2009-06-01,13.375,14.513,13.312,14.344,373002,0
2009-06-02,14.318,14.597,14.023,14.538,373527,0
2009-06-03,14.376,14.815,14.284,14.662,227970,0
2009-06-04,14.702,14.776,14.529,14.726,186285,0
2009-06-05,14.808,14.808,14.406,14.654,149780,0
2009-06-08,14.489,14.489,14.178,14.252,81618,0
2009-06-09,14.284,14.284,13.85,13.891,75334,0
2009-06-10,13.967,14.032,13.4,13.573,116866,0
2009-06-11,13.189,13.573,12.984,13.105,218187,0
2009-06-12,13.042,13.172,12.656,12.976,112319,0
2009-06-15,12.779,12.818,12.501,12.596,117643,0
2009-06-16,12.763,12.788,12.501,12.533,144234,0
2009-06-17,12.501,12.876,12.501,12.623,156819,0
2009-06-18,12.639,12.967,12.606,12.859,123022,0
2009-06-19,13.042,13.042,12.606,12.713,294773,0
2009-06-22,12.69,12.69,12.32,12.37,182012,0
2009-06-23,12.428,12.722,12.428,12.59,127567,0
2009-06-24,12.698,13.001,12.596,12.672,105736,0
2009-06-25,12.613,12.773,12.485,12.756,121269,0
2009-06-26,12.629,13.122,12.525,12.967,301676,0
2009-06-29,12.935,12.935,12.647,12.859,148796,0
2009-06-30,12.935,12.958,12.647,12.738,197981,0
2009-07-01,12.867,13.034,12.672,12.73,265442,0
2009-07-02,12.565,12.722,12.173,12.32,207914,0
2009-07-06,12.313,12.656,12.223,12.501,99827,0
2009-07-07,12.54,12.647,12.073,12.091,186456,0
2009-07-08,12.181,12.378,12.058,12.149,167574,0
2009-07-09,12.223,12.461,12.116,12.223,102497,0
2009-07-10,12.19,12.303,11.985,12.106,111993,0
2009-07-13,12.263,12.428,11.699,12.344,149855,0
2009-07-14,12.286,12.444,12.158,12.223,73663,0
2009-07-15,12.353,12.508,12.116,12.394,133871,0
2009-07-16,12.295,12.558,12.197,12.525,76435,0
2009-07-17,12.558,12.558,12.197,12.37,121997,0
2009-07-20,12.468,12.665,12.042,12.353,61704,0
2009-07-21,12.378,12.468,12.206,12.278,104249,0
2009-07-22,12.149,12.835,12.149,12.795,131496,0
2009-07-23,12.747,13.289,12.698,13.189,187108,0
2009-07-24,13.122,13.391,12.984,13.319,78223,0
2009-07-27,13.368,13.533,13.221,13.28,95897,0
2009-07-28,13.221,13.509,13.001,13.375,174992,0
2009-07-29,13.271,13.604,13.155,13.509,110281,0
2009-07-30,13.604,13.95,13.45,13.696,119430,0
2009-07-31,13.596,14.04,13.582,13.613,138707,0
2009-08-03,13.746,14.006,13.509,13.696,125125,0
2009-08-04,13.596,13.915,13.45,13.713,140744,0
2009-08-05,13.679,13.737,13.334,13.653,166349,0
2009-08-06,13.819,14,13.509,13.687,117246,0
2009-08-07,13.908,14.12,13.753,14,125941,0
2009-08-10,13.858,14.08,13.803,14.057,143334,0
2009-08-11,14.023,14.106,13.794,13.803,113353,0
2009-08-12,13.858,14.236,13.629,13.941,98353,0
2009-08-13,14.057,14.185,13.803,13.991,56561,0
2009-08-14,14.064,14.064,13.533,13.778,134747,0
2009-08-17,13.476,14.064,12.958,13.827,154952,0
2009-08-18,13.858,13.984,13.467,13.671,113146,0
2009-08-19,13.476,13.729,13.342,13.565,82498,0
2009-08-20,13.573,13.827,12.976,13.762,303526,0
2009-08-21,13.95,14.302,13.638,14.252,224431,0
2009-08-24,14.327,14.385,13.786,13.865,168621,0
2009-08-25,14.006,14.016,13.836,13.95,151370,0
2009-08-26,13.984,14.244,13.746,14.074,92432,0
2009-08-27,13.932,14.128,13.762,14.106,44284,0
2009-08-28,14.178,14.327,13.874,14.023,97404,0
2009-08-31,13.915,14.048,13.836,13.984,92754,0
2009-09-01,13.844,14.26,13.704,13.769,107667,0
2009-09-02,13.696,13.85,13.549,13.704,235416,0
2009-09-03,13.85,13.967,13.613,13.915,62536,0
2009-09-04,13.898,14.106,13.646,14.016,97225,0
2009-09-08,14.097,14.097,13.671,13.803,90245,0
2009-09-09,13.762,14.097,13.679,13.991,59792,0
2009-09-10,13.941,14.074,13.85,14.006,65474,0
2009-09-11,13.753,14.302,13.753,13.891,95995,0
2009-09-14,13.811,14.136,13.289,13.991,65059,0
2009-09-15,14.089,14.097,13.671,13.85,118722,0
2009-09-16,13.858,13.874,13.653,13.778,57046,0
2009-09-17,13.753,13.908,13.499,13.778,117950,0
2009-09-18,13.819,14.447,13.786,14.44,254116,0
2009-09-21,14.36,14.75,14.12,14.294,75502,0
2009-09-22,14.385,14.547,14.032,14.114,103235,0
2009-09-23,14.089,14.302,13.753,13.891,153159,0
2009-09-24,13.908,14.006,13.746,13.844,63103,0
2009-09-25,13.836,13.984,13.746,13.941,38178,0
2009-09-28,13.967,14.311,13.967,14.145,72017,0
2009-09-29,14.193,14.368,14.032,14.211,69894,0
2009-09-30,14.178,14.178,13.844,14.12,156075,0
2009-10-01,14.089,14.162,13.874,13.874,93439,0
2009-10-02,13.737,13.932,13.596,13.729,115904,0
2009-10-05,13.836,13.967,13.541,13.874,110140,0
2009-10-06,13.915,14.162,13.85,14.006,111483,0
2009-10-07,13.915,14.178,13.778,14.04,146280,0
2009-10-08,14.006,14.236,13.908,13.941,166213,0
2009-10-09,13.974,14.547,13.769,14.463,217299,0
2009-10-12,14.473,14.622,14.327,14.376,67161,0
2009-10-13,14.327,14.344,14.162,14.335,52649,0
2009-10-14,14.496,14.646,14.327,14.415,107862,0
2009-10-15,14.244,14.423,14.203,14.39,178242,0
2009-10-16,14.277,14.678,14.244,14.571,159346,0
2009-10-19,14.662,14.742,14.415,14.686,103426,0
2009-10-20,14.75,14.801,14.529,14.654,146719,0
2009-10-21,14.784,15.316,14.726,14.833,242212,0
2009-10-22,14.858,15.334,14.801,15.292,172916,0
2009-10-23,15.374,15.545,15.226,15.381,205505,0
2009-10-26,15.316,15.52,15.014,15.023,119577,0
2009-10-27,15.121,15.554,15.121,15.407,167276,0
2009-10-28,15.341,15.692,15.234,15.302,187841,0
2009-10-29,15.399,15.424,15.162,15.365,175688,0
2009-10-30,15.217,15.432,15.145,15.177,202490,0
2009-11-02,15.365,15.454,14.964,15.226,171111,0
2009-11-03,15.137,15.226,14.972,15.177,141808,0
2009-11-04,15.185,15.341,15.046,15.209,266986,0
2009-11-05,15.302,15.432,15.078,15.241,275906,0
2009-11-06,15.39,15.965,15.381,15.823,766816,0
2009-11-09,15.906,15.906,14.98,15.308,207040,0
2009-11-10,15.185,15.241,14.415,14.759,217667,0
2009-11-11,14.858,14.858,14.398,14.496,141380,0
2009-11-12,14.423,14.447,13.786,13.794,275695,0
2009-11-13,13.881,14.08,13.425,13.991,187993,0
2009-11-16,14.136,14.385,14.032,14.26,170912,0
2009-11-17,14.152,14.44,14,14.294,131582,0
2009-11-18,14.327,14.327,14.057,14.294,107869,0
2009-11-19,14.152,14.311,14.032,14.219,97971,0
2009-11-20,14.169,14.311,14.006,14.185,95627,0
2009-11-23,14.376,14.759,14.376,14.654,85654,0
2009-11-24,14.622,14.768,14.406,14.579,58671,0
2009-11-25,14.605,14.622,14.178,14.252,63750,0
2009-11-27,13.827,14.344,13.827,14.08,59971,0
2009-11-30,14.032,14.032,13.383,13.827,251449,0
2009-12-01,13.898,13.974,13.646,13.898,295714,0
2009-12-02,13.95,14.185,13.891,14.128,87114,0
2009-12-03,14.136,14.136,13.509,13.533,302311,0
2009-12-04,13.827,14.064,13.557,14.057,237807,0
2009-12-07,14.064,14.169,13.811,14.016,139824,0
2009-12-08,14,14.074,13.769,13.974,159553,0
2009-12-09,14,14.162,13.95,14.114,129124,0
2009-12-10,14.203,14.431,14.04,14.169,152431,0
2009-12-11,14.244,14.406,13.967,14.178,58044,0
2009-12-14,14.203,14.564,14.106,14.564,96823,0
2009-12-15,14.538,14.631,14.311,14.318,126407,0
2009-12-16,14.447,14.646,14.344,14.423,159092,0
2009-12-17,14.376,14.415,14.032,14.227,106102,0
2009-12-18,14.335,14.335,13.915,14.128,430126,0
2009-12-21,14.162,14.505,14.162,14.415,88226,0
2009-12-22,14.398,14.654,14.376,14.564,116711,0
2009-12-23,14.597,14.768,14.44,14.678,57715,0
2009-12-24,14.686,14.916,14.639,14.815,23409,0
2009-12-28,14.815,15.014,14.671,14.875,59302,0
2009-12-29,14.858,15.023,14.693,14.98,39373,0
2009-12-30,14.875,14.94,14.538,14.662,326330,0
2009-12-31,14.678,15.006,14.678,14.71,247010,0
2010-01-04,14.792,14.98,14.639,14.75,103182,0
2010-01-05,14.75,14.75,14.074,14.318,252139,0
2010-01-06,14.227,14.327,14.057,14.152,110018,0
2010-01-07,14.227,14.294,13.941,14.016,75437,0
2010-01-08,13.974,14.152,13.95,14.128,82964,0
2010-01-11,14.162,14.162,14,14.089,71497,0
2010-01-12,14.032,14.136,13.95,13.991,167895,0
2010-01-13,14.064,14.089,13.974,14.006,117254,0
2010-01-14,13.991,14.089,13.967,13.967,100920,0
2010-01-15,14.006,14.016,13.596,13.753,195490,0
2010-01-19,13.803,13.967,13.746,13.865,167241,0
2010-01-20,13.737,13.865,13.737,13.803,188353,0
2010-01-21,13.874,13.908,13.713,13.713,161482,0
2010-01-22,13.72,13.858,13.62,13.729,111833,0
2010-01-25,13.827,14,13.638,13.786,94699,0
2010-01-26,13.729,13.941,13.72,13.753,85393,0
2010-01-27,13.762,14.385,13.613,14.26,140706,0
2010-01-28,14.311,14.538,14.128,14.185,146013,0
2010-01-29,14.352,14.352,14.128,14.162,106275,0
2010-02-01,14.162,14.227,13.974,14.089,188241,0
2010-02-02,14.057,14.268,13.696,13.858,99221,0
2010-02-03,13.85,13.991,13.737,13.865,89957,0
2010-02-04,13.811,14.128,13.762,14.032,290477,0
2010-02-05,14.032,14.463,13.967,14.385,147125,0
2010-02-08,14.406,14.662,13.932,14.006,58575,0
2010-02-09,14.169,14.203,14.023,14.114,120622,0
2010-02-10,14.032,14.152,13.827,13.844,92003,0
2010-02-11,13.811,14.227,13.811,14.178,82180,0
2010-02-12,14.048,14.335,14.048,14.318,146517,0
2010-02-16,14.385,14.505,14.302,14.457,92506,0
2010-02-17,14.538,14.631,14.311,14.376,78485,0
2010-02-18,14.36,14.875,14.36,14.867,106904,0
2010-02-19,14.875,14.901,14.716,14.867,72149,0
2010-02-22,14.858,14.988,14.352,14.875,74069,0
2010-02-23,14.776,14.776,14.227,14.431,182508,0
2010-02-24,14.406,14.824,14.385,14.759,79443,0
2010-02-25,14.579,14.742,14.457,14.646,72001,0
2010-02-26,14.671,14.734,14.089,14.089,143935,0
2010-03-01,14.327,14.842,14.211,14.277,353082,0
2010-03-02,14.08,14.08,13.196,13.434,651613,0
2010-03-03,13.434,13.516,13.129,13.359,357832,0
2010-03-04,13.425,13.45,13.114,13.205,244001,0
2010-03-05,13.312,13.509,13.172,13.297,225903,0
2010-03-08,13.304,13.442,13.262,13.4,221718,0
2010-03-09,13.425,13.482,13.351,13.442,186896,0
2010-03-10,13.482,13.482,13.297,13.383,70623,0
2010-03-11,13.28,13.425,13.262,13.351,146629,0
2010-03-12,13.434,13.482,13.368,13.45,145841,0
2010-03-15,13.476,13.565,13.4,13.45,196904,0
2010-03-16,13.509,13.549,13.334,13.491,188297,0
2010-03-17,13.476,13.516,13.205,13.417,139904,0
2010-03-18,13.417,13.509,13.262,13.304,170755,0
2010-03-19,13.375,13.417,13.262,13.326,178719,0
2010-03-22,13.297,13.391,13.255,13.304,102149,0
2010-03-23,13.297,13.334,13.196,13.304,123431,0
2010-03-24,13.237,13.408,13.237,13.304,85473,0
2010-03-25,13.4,13.4,13.196,13.205,147744,0
2010-03-26,13.289,13.425,13.245,13.304,75344,0
2010-03-29,13.312,13.319,13.064,13.18,206396,0
2010-03-30,13.155,13.499,13.034,13.476,356506,0
2010-03-31,13.359,13.499,13.312,13.4,282266,0
2010-04-01,13.425,13.45,13.28,13.359,206636,0
2010-04-05,13.359,13.476,13.262,13.351,251787,0
2010-04-06,13.304,13.482,13.18,13.45,166319,0
2010-04-07,13.4,13.482,13.4,13.482,104469,0
2010-04-08,13.482,13.573,13.383,13.467,91647,0
2010-04-09,13.499,13.499,13.237,13.368,136768,0
2010-04-12,13.334,13.375,13.213,13.326,65959,0
2010-04-13,13.391,13.458,13.237,13.458,274394,0
2010-04-14,13.482,13.661,13.375,13.587,274715,0
2010-04-15,13.62,13.62,13.499,13.565,43767,0
2010-04-16,13.573,13.596,13.467,13.533,88919,0
2010-04-19,13.458,13.687,13.297,13.687,180954,0
2010-04-20,13.746,13.827,13.704,13.762,145636,0
2010-04-21,13.794,13.974,13.679,13.967,79716,0
2010-04-22,13.924,14.04,13.844,14.006,129059,0
2010-04-23,14.006,14.128,13.811,14.128,90357,0
2010-04-26,14.074,14.268,13.991,14.169,241070,0
2010-04-27,14.162,14.162,13.891,14,176079,0
2010-04-28,14.04,14.219,14.04,14.12,380893,0
2010-04-29,14.227,14.302,14.08,14.302,81244,0
2010-04-30,14.26,14.36,13.924,13.941,136579,0
2010-05-03,14.016,14.415,13.967,14.36,180437,0
2010-05-04,14.227,14.529,14.203,14.415,168480,0
2010-05-05,14.318,14.529,14.152,14.252,101200,0
2010-05-06,14.136,14.178,13.646,13.836,136372,0
2010-05-07,13.729,14.048,13.646,13.811,199659,0
2010-05-10,14.211,14.211,13.974,14.203,112533,0
2010-05-11,14.04,14.431,13.967,14.36,76887,0
2010-05-12,14.352,14.571,14.152,14.564,76931,0
2010-05-13,14.48,14.529,14.277,14.457,78921,0
2010-05-14,14.327,14.538,14.169,14.431,62255,0
2010-05-17,14.538,14.538,13.95,14.219,104056,0
2010-05-18,14.311,14.318,13.891,13.991,112274,0
2010-05-19,13.844,14.016,13.844,13.941,70609,0
2010-05-20,13.679,13.974,13.679,13.769,187719,0
2010-05-21,13.565,14.193,13.467,13.72,245213,0
2010-05-24,13.671,13.827,13.604,13.604,85837,0
2010-05-25,13.326,13.729,12.69,13.696,111781,0
2010-05-26,13.746,13.746,13.391,13.467,136110,0
2010-05-27,13.653,13.908,13.442,13.874,118386,0
2010-05-28,13.786,13.941,13.629,13.836,71834,0
2010-06-01,13.671,13.957,13.458,13.516,166994,0
2010-06-02,13.646,14.335,13.541,14.327,257327,0
2010-06-03,14.368,14.555,14.236,14.48,180181,0
2010-06-04,14.302,14.368,13.746,13.769,105434,0
2010-06-07,13.858,14.406,13.819,13.827,99284,0
2010-06-08,13.908,14.006,13.613,13.865,84662,0
2010-06-09,13.898,13.898,13.476,13.509,115627,0
2010-06-10,13.613,13.836,13.509,13.827,74089,0
2010-06-11,13.638,14.064,13.638,14.064,73899,0
2010-06-14,14.128,14.36,14.023,14.219,222427,0
2010-06-15,14.327,14.555,14.203,14.529,144030,0
2010-06-16,14.463,14.734,14.463,14.71,95450,0
2010-06-17,14.726,14.98,14.702,14.964,80035,0
2010-06-18,14.972,15.185,14.662,14.964,253407,0
2010-06-21,15.169,15.241,15.014,15.061,149724,0
2010-06-22,15.037,15.407,15.03,15.154,172533,0
2010-06-23,15.185,15.446,15.145,15.399,252724,0
2010-06-24,15.357,15.446,15.104,15.162,119618,0
2010-06-25,14.513,15.268,14.513,15.169,284776,0
2010-06-28,15.162,15.268,14.947,15.037,102261,0
2010-06-29,14.808,15.014,14.571,14.693,112556,0
2010-06-30,14.742,14.964,14.352,14.368,74325,0
2010-07-01,14.447,14.716,14.152,14.555,86167,0
2010-07-02,14.686,14.686,14.211,14.376,73139,0
2010-07-06,14.529,14.631,14,14.032,106822,0
2010-07-07,14.114,14.203,13.891,14.193,113619,0
2010-07-08,14.277,14.555,14.097,14.547,83443,0
2010-07-09,14.513,14.792,14.473,14.75,64034,0
2010-07-12,14.734,14.742,14.44,14.496,43724,0
2010-07-13,14.702,14.997,14.662,14.955,66338,0
2010-07-14,14.955,14.955,14.622,14.671,54172,0
2010-07-15,14.726,14.726,14.463,14.513,60873,0
2010-07-16,14.39,14.44,14.064,14.08,107834,0
2010-07-19,14.145,14.406,13.932,14.227,61588,0
2010-07-20,14.057,14.529,14.048,14.496,45103,0
2010-07-21,14.613,14.671,14.162,14.169,63053,0
2010-07-22,14.368,14.564,14.302,14.538,334611,0
2010-07-23,14.529,14.801,14.398,14.759,119750,0
2010-07-26,14.776,15.145,14.622,15.127,129391,0
2010-07-27,15.209,15.504,15.2,15.424,119580,0
2010-07-28,15.432,15.432,14.808,14.824,99533,0
2010-07-29,14.972,15.07,14.48,14.964,79052,0
2010-07-30,14.759,14.98,14.671,14.702,53042,0
2010-08-02,14.824,14.972,14.662,14.693,104726,0
2010-08-03,14.605,14.931,14.522,14.923,134140,0
2010-08-04,14.94,15.316,14.916,15.302,143170,0
2010-08-05,15.25,15.25,14.406,14.849,124733,0
2010-08-06,14.726,14.833,14.431,14.597,59157,0
2010-08-09,14.716,15.006,14.538,14.923,82440,0
2010-08-10,14.833,14.964,14.555,14.588,79791,0
2010-08-11,14.368,14.579,14.016,14.106,171299,0
2010-08-12,13.932,14.579,13.753,14.39,89128,0
2010-08-13,14.318,14.447,14.152,14.162,64490,0
2010-08-16,14.097,14.597,13.924,14.571,70533,0
2010-08-17,14.622,14.833,14.318,14.579,76609,0
2010-08-18,14.579,14.734,14.463,14.622,59563,0
2010-08-19,14.597,14.597,14.268,14.284,72312,0
2010-08-20,14.193,14.344,14.074,14.277,84571,0
2010-08-23,14.318,14.473,14.178,14.236,74638,0
2010-08-24,14.064,14.36,13.957,13.991,90088,0
2010-08-25,13.941,14.423,13.932,14.368,123056,0
2010-08-26,14.44,14.564,14.106,14.128,98857,0
2010-08-27,14.302,14.302,14.089,14.236,134193,0
2010-08-30,14.211,14.75,14.211,14.252,121840,0
2010-08-31,14.277,14.792,14.268,14.385,173470,0
2010-09-01,14.597,14.716,14.415,14.639,86457,0
2010-09-02,14.702,14.702,14.327,14.522,77426,0
2010-09-03,14.702,14.849,14.423,14.824,67197,0
2010-09-07,14.734,14.792,14.368,14.376,46073,0
2010-09-08,14.447,14.639,14.327,14.447,56512,0
2010-09-09,14.654,14.784,14.48,14.759,90587,0
2010-09-10,14.734,14.901,14.622,14.824,67042,0
2010-09-13,14.972,15.037,14.742,14.931,70378,0
2010-09-14,14.901,15.349,14.808,15.127,80179,0
2010-09-15,15.061,15.104,14.776,14.901,87962,0
2010-09-16,14.833,14.892,14.622,14.784,41467,0
2010-09-17,14.947,15.054,14.686,14.801,190526,0
2010-09-20,14.815,15.538,14.75,15.528,100520,0
2010-09-21,15.471,15.479,14.997,15.006,86800,0
2010-09-22,15.006,15.112,14.605,14.875,55127,0
2010-09-23,14.759,15.087,14.654,14.678,93810,0
2010-09-24,14.875,14.98,14.808,14.98,53222,0
2010-09-27,14.94,14.94,14.716,14.784,75497,0
2010-09-28,14.858,15.023,14.646,14.988,100967,0
2010-09-29,14.875,15.424,14.875,15.292,128559,0
2010-09-30,15.432,15.471,15.194,15.374,142350,0
2010-10-01,15.496,15.571,15.284,15.511,62998,0
2010-10-04,15.52,15.52,15.078,15.217,59366,0
2010-10-05,15.39,15.881,15.137,15.692,103843,0
2010-10-06,15.628,15.692,15.488,15.645,47768,0
2010-10-07,15.773,15.773,15.357,15.439,60806,0
2010-10-08,15.488,15.595,15.325,15.504,43699,0
2010-10-11,15.424,15.562,15.325,15.39,23108,0
2010-10-12,15.349,15.528,15.316,15.471,24536,0
2010-10-13,15.488,15.773,15.464,15.496,77902,0
2010-10-14,15.496,15.628,15.454,15.595,28226,0
2010-10-15,15.773,15.773,15.471,15.52,71322,0
2010-10-18,15.586,15.855,15.52,15.798,51118,0
2010-10-19,15.571,15.948,15.511,15.603,48121,0
2010-10-20,15.718,15.881,15.628,15.708,55618,0
2010-10-21,15.815,15.865,15.432,15.603,57784,0
2010-10-22,15.446,15.734,15.446,15.603,17437,0
2010-10-25,15.653,15.791,15.545,15.645,24699,0
2010-10-26,15.554,15.832,15.407,15.765,30050,0
2010-10-27,15.661,15.791,15.488,15.708,40779,0
2010-10-28,15.855,15.855,15.399,15.612,33379,0
2010-10-29,15.571,15.773,15.217,15.628,67411,0
2010-11-01,15.661,15.806,15.446,15.545,48687,0
2010-11-02,15.759,15.924,15.538,15.906,67424,0
2010-11-03,15.924,15.924,15.571,15.773,34837,0
2010-11-04,15.948,16.339,15.061,15.554,202979,0
2010-11-05,15.137,15.479,14.988,14.997,1022563,0
2010-11-08,15.037,15.121,14.505,14.662,584720,0
2010-11-09,14.71,14.71,14.415,14.613,104235,0
2010-11-10,14.613,15.006,14.376,14.98,118001,0
2010-11-11,14.815,15.545,14.686,15.127,94618,0
2010-11-12,14.98,15.209,14.842,15.014,107282,0
2010-11-15,15.137,15.275,15.127,15.194,72646,0
2010-11-16,15.07,15.284,14.931,15.25,157654,0
2010-11-17,15.112,15.284,15.023,15.259,79024,0
2010-11-18,15.374,15.636,15.341,15.454,39575,0
2010-11-19,15.479,15.479,14.639,15.241,99064,0
2010-11-22,15.284,15.374,15.095,15.325,28661,0
2010-11-23,15.234,15.365,14.997,15.259,38195,0
2010-11-24,15.268,15.67,15.241,15.52,40717,0
2010-11-26,15.424,15.578,15.268,15.439,14413,0
2010-11-29,15.316,15.316,15.054,15.154,134589,0
2010-11-30,15.087,15.275,15.023,15.137,312058,0
2010-12-01,15.302,15.464,15.268,15.357,115614,0
2010-12-02,15.325,15.496,15.194,15.39,89655,0
2010-12-03,15.268,15.308,15.145,15.194,66428,0
2010-12-06,15.145,15.349,15.046,15.209,39134,0
2010-12-07,15.39,15.39,15.037,15.112,85761,0
2010-12-08,15.145,15.226,15.127,15.127,76522,0
2010-12-09,15.25,15.25,15.03,15.137,97965,0
2010-12-10,15.177,15.268,15.127,15.2,87745,0
2010-12-13,15.241,15.284,15.112,15.112,95975,0
2010-12-14,15.145,15.162,15.023,15.121,62549,0
2010-12-15,15.014,15.154,14.858,14.875,79668,0
2010-12-16,14.923,15.014,14.867,14.98,62012,0
2010-12-17,14.94,14.955,14.883,14.955,120302,0
2010-12-20,14.964,15.03,14.867,14.923,42489,0
2010-12-21,14.997,15.054,14.808,15.023,35334,0
2010-12-22,15.07,15.104,14.883,14.964,30670,0
2010-12-23,14.94,14.98,14.776,14.801,41934,0
2010-12-27,14.734,14.784,14.639,14.726,93664,0
2010-12-28,14.716,14.734,14.579,14.646,72532,0
2010-12-29,14.662,14.742,14.631,14.639,65160,0
2010-12-30,14.597,14.702,14.597,14.654,60275,0
2010-12-31,14.613,14.678,14.327,14.327,75771,0
2011-01-03,14.496,14.734,14.489,14.513,179791,0
2011-01-04,14.597,14.605,14.327,14.529,229825,0
2011-01-05,14.529,15.061,14.376,15.061,354338,0
2011-01-06,15.037,15.2,14.833,14.955,227271,0
2011-01-07,14.997,15.104,14.833,14.997,213604,0
2011-01-10,14.883,14.964,14.808,14.867,187611,0
2011-01-11,14.94,15.07,14.875,14.988,89460,0
2011-01-12,15.127,15.185,14.988,15.127,44079,0
2011-01-13,15.137,15.137,14.867,14.997,63374,0
2011-01-14,15.006,15.037,14.875,14.988,112762,0
2011-01-18,14.909,14.955,14.815,14.901,51944,0
2011-01-19,14.849,14.849,14.597,14.631,192918,0
2011-01-20,14.588,14.792,14.588,14.734,138591,0
2011-01-21,14.815,14.867,14.678,14.686,115449,0
2011-01-24,14.726,14.726,14.529,14.622,108604,0
2011-01-25,14.588,14.916,14.538,14.883,76392,0
2011-01-26,14.931,14.947,14.808,14.858,77353,0
2011-01-27,14.792,14.858,14.716,14.75,45448,0
2011-01-28,14.702,14.883,14.406,14.489,97476,0
2011-01-31,14.579,14.639,14.385,14.579,73921,0
2011-02-01,14.588,14.678,14.473,14.622,140969,0
2011-02-02,14.564,14.579,14.385,14.406,24329,0
2011-02-03,14.376,14.447,14.227,14.44,92687,0
2011-02-04,14.398,14.406,14.252,14.294,42733,0
2011-02-07,14.268,14.473,14.268,14.36,58902,0
2011-02-08,14.311,14.39,14.227,14.39,95588,0
2011-02-09,14.344,14.505,14.294,14.415,90018,0
2011-02-10,14.385,14.947,14.385,14.931,139643,0
2011-02-11,14.98,15.241,14.849,15.234,84956,0
2011-02-14,15.209,15.275,15.006,15.217,46377,0
2011-02-15,15.268,15.432,15.234,15.365,132855,0
2011-02-16,15.415,15.759,15.349,15.702,114523,0
2011-02-18,15.979,16.388,15.979,16.292,116095,0
2011-02-22,16.06,16.33,16.06,16.299,202069,0
2011-02-23,16.306,16.346,16.167,16.259,84312,0
2011-02-24,16.117,16.306,16.117,16.251,50284,0
2011-02-25,16.395,16.512,16.185,16.471,37329,0
2011-02-28,16.242,16.561,16.242,16.339,60799,0
2011-03-01,16.33,16.675,16.284,16.339,88140,0
2011-03-02,16.362,16.362,16.076,16.117,72187,0
2011-03-03,16.251,16.284,16.125,16.234,83772,0
2011-03-04,15.865,16.641,15.586,16.521,106009,0
2011-03-07,16.552,16.683,16.356,16.659,97335,0
2011-03-08,16.667,17.348,16.659,17.248,121616,0
2011-03-09,17.208,17.625,17.134,17.609,121137,0
2011-03-10,17.952,17.96,17.6,17.911,177148,0
2011-03-11,17.88,18.164,17.618,18.017,113217,0
2011-03-14,17.911,18.066,17.88,18.009,56772,0
2011-03-15,17.642,18.084,17.011,18.009,85059,0
2011-03-16,18.009,18.238,17.863,18.009,126181,0
2011-03-17,18.156,18.205,17.895,18.151,85923,0
2011-03-18,18.222,18.649,17.659,18.631,146754,0
2011-03-21,18.688,19.334,18.673,19.334,129176,0
2011-03-22,19.351,19.418,18.845,18.976,62301,0
2011-03-23,18.918,19,18.755,18.876,50626,0
2011-03-24,18.795,18.795,17.969,18.066,182496,0
2011-03-25,17.96,18.304,17.813,18.009,126064,0
2011-03-28,17.911,18.117,17.721,17.731,76108,0
2011-03-29,17.714,18.059,17.567,18.059,47034,0
2011-03-30,18.066,18.525,18.017,18.182,69419,0
2011-03-31,18.55,18.55,18.017,18.099,77615,0
2011-04-01,17.772,18.117,17.698,17.772,87514,0
2011-04-04,17.494,18.151,17.494,18.075,46293,0
2011-04-05,18.025,18.164,17.88,17.935,32499,0
2011-04-06,17.935,18.017,17.764,17.935,39528,0
2011-04-07,17.977,18.059,17.748,17.872,109847,0
2011-04-08,17.977,18.034,17.592,17.911,89726,0
2011-04-11,17.88,18,17.829,17.928,79718,0
2011-04-12,17.911,18.017,17.813,17.96,113847,0
2011-04-13,17.969,18.378,17.805,18.133,117410,0
2011-04-14,18.09,18.182,17.952,18.124,26116,0
2011-04-15,18.133,18.23,17.992,18.059,68526,0
2011-04-18,17.887,17.969,17.704,17.952,114639,0
2011-04-19,18.009,18.009,17.704,17.895,94303,0
2011-04-20,18.025,18.124,17.855,17.92,162704,0
2011-04-21,17.985,18.09,17.822,18.066,31537,0
2011-04-25,17.985,18.034,17.813,17.887,17476,0
2011-04-26,17.887,17.977,17.721,17.838,80494,0
2011-04-27,17.822,17.928,17.772,17.805,118221,0
2011-04-28,17.748,18.025,17.348,18,28532,0
2011-04-29,18.017,18.336,17.992,18.281,62806,0
2011-05-02,18.313,18.336,18.173,18.222,68577,0
2011-05-03,18.272,18.468,18.099,18.205,78143,0
2011-05-04,18.182,18.51,18.025,18.352,75352,0
2011-05-05,18.329,18.368,18.173,18.214,55983,0
2011-05-06,18.435,18.435,18.151,18.205,42710,0
2011-05-09,18.164,18.329,18.164,18.281,23727,0
2011-05-10,18.451,18.828,18.336,18.821,46822,0
2011-05-11,18.821,18.967,18.729,18.747,69061,0
2011-05-12,18.738,19.131,18.688,19,30597,0
2011-05-13,19.049,19.049,18.394,18.435,45243,0
2011-05-16,18.368,18.458,18.214,18.238,65734,0
2011-05-17,18.289,18.368,18.182,18.272,59669,0
2011-05-18,18.247,18.517,18.142,18.502,52903,0
2011-05-19,18.133,18.876,18.133,18.713,124880,0
2011-05-20,18.705,18.869,18.576,18.828,49252,0
2011-05-23,18.649,18.729,18.247,18.255,64079,0
2011-05-24,18.321,18.386,18.117,18.124,84999,0
2011-05-25,18.066,18.378,18.066,18.263,16399,0
2011-05-26,18.196,18.584,18.117,18.378,45348,0
2011-05-27,18.502,18.729,18.443,18.533,17368,0
2011-05-31,18.664,19,18.403,18.944,95884,0
2011-06-01,18.869,18.876,18.196,18.196,71745,0
2011-06-02,18.263,18.435,18.182,18.281,34744,0
2011-06-03,18.108,18.983,18.034,18.352,61585,0
2011-06-06,18.304,18.664,18.19,18.403,57897,0
2011-06-07,18.542,18.542,18.099,18.361,33595,0
2011-06-08,18.196,18.345,18.156,18.272,67591,0
2011-06-09,18.304,18.386,18.066,18.214,53278,0
2011-06-10,18.051,18.329,18,18.214,56893,0
2011-06-13,18.247,18.533,18.09,18.336,60093,0
2011-06-14,18.451,18.485,18.164,18.281,94239,0
2011-06-15,18.142,18.23,17.977,18.059,40035,0
2011-06-16,18.017,18.352,18,18.289,74321,0
2011-06-17,18.336,18.608,18.017,18.289,105975,0
2011-06-20,18.214,18.485,17.977,18.403,42969,0
2011-06-21,18.476,18.845,18.386,18.673,62451,0
2011-06-22,18.649,18.655,18.214,18.255,32131,0
2011-06-23,18.133,18.133,17.846,18.009,128830,0
2011-06-24,17.992,18.368,17.992,18.164,155652,0
2011-06-27,18.196,18.196,17.846,18,144513,0
2011-06-28,18.042,18.196,17.969,18.151,110186,0
2011-06-29,18.238,18.255,18.066,18.19,20893,0
2011-06-30,18.263,18.542,18.084,18.517,36854,0
2011-07-01,18.517,18.928,18.517,18.911,49081,0
2011-07-05,18.967,19.164,18.755,19.123,58624,0
2011-07-06,19.049,19.378,19.049,19.327,46169,0
2011-07-07,19.425,22.717,19.312,19.654,50323,0
2011-07-08,19.492,19.792,19.378,19.435,46276,0
2011-07-11,19.238,19.312,18.96,19.049,52203,0
2011-07-12,18.828,19.23,18.622,19,62944,0
2011-07-13,19.04,19.146,18.885,19.098,48324,0
2011-07-14,19.034,19.034,18.631,18.673,59095,0
2011-07-15,18.673,18.967,18.639,18.673,40350,0
2011-07-18,18.664,18.787,18.247,18.458,25875,0
2011-07-19,18.542,18.771,18.435,18.68,35396,0
2011-07-20,18.705,18.705,18.345,18.426,32967,0
2011-07-21,18.533,18.928,18.394,18.869,73565,0
2011-07-22,18.828,18.828,18.55,18.622,24079,0
2011-07-25,18.418,18.576,18.124,18.222,37731,0
2011-07-26,18.272,18.297,17.96,18.017,28491,0
2011-07-27,17.969,17.969,17.394,17.468,58201,0
2011-07-28,17.536,17.536,17.034,17.141,51828,0
2011-07-29,16.733,17.813,16.683,17.609,51888,0
2011-08-01,17.665,17.665,16.185,16.971,79173,0
2011-08-02,17.108,17.452,16.847,17.258,83473,0
2011-08-03,16.412,16.955,15.349,15.832,293680,0
2011-08-04,15.889,16.497,15.881,15.965,185830,0
2011-08-05,16.02,16.379,15.446,15.726,128420,0
2011-08-08,15.439,16.069,15.226,15.349,149602,0
2011-08-09,15.554,16.108,14.496,15.773,181918,0
2011-08-10,15.528,15.734,15.194,15.259,131722,0
2011-08-11,14.842,16.314,14.842,15.932,105241,0
2011-08-12,15.661,15.958,15.308,15.464,52727,0
2011-08-15,15.52,15.798,15.52,15.653,31821,0
2011-08-16,15.52,15.67,15.424,15.562,72171,0
2011-08-17,14.555,15.781,14.555,15.619,32146,0
2011-08-18,15.365,15.692,15.316,15.365,87739,0
2011-08-19,15.154,15.628,15.154,15.39,68614,0
2011-08-22,15.718,15.781,15.381,15.511,63384,0
2011-08-23,15.562,15.765,12.756,15.661,124536,0
2011-08-24,15.781,15.848,15.479,15.562,59872,0
2011-08-25,15.619,16.036,15.217,15.349,96910,0
2011-08-26,15.25,15.645,15.234,15.511,59884,0
2011-08-29,15.686,16.37,15.686,16.362,44611,0
2011-08-30,15.958,16.268,15.848,16.194,47468,0
2011-08-31,16.069,16.21,16.02,16.15,69758,0
2011-09-01,16.108,16.33,15.612,15.765,70311,0
2011-09-02,15.726,15.726,15.39,15.511,69000,0
2011-09-06,15.177,15.661,15.177,15.578,85905,0
2011-09-07,15.765,16.06,15.759,16.013,56003,0
2011-09-08,15.815,16.125,15.708,15.75,54065,0
2011-09-09,15.578,15.702,15.415,15.511,82807,0
2011-09-12,15.341,16.03,15.341,15.979,69621,0
2011-09-13,16.044,16.1,15.734,16.076,59634,0
2011-09-14,16.167,16.275,15.686,16.108,57083,0
2011-09-15,16.219,16.521,15.838,16.488,64844,0
2011-09-16,16.33,16.568,16.275,16.561,87881,0
2011-09-19,16.379,16.379,15.881,16.133,34447,0
2011-09-20,16.292,16.585,15.958,15.972,51005,0
2011-09-21,15.781,16.177,15.2,15.284,62052,0
2011-09-22,15.399,15.958,14.997,15.636,111295,0
2011-09-23,15.702,15.924,15.612,15.765,63454,0
2011-09-26,15.815,15.914,15.471,15.545,102464,0
2011-09-27,15.734,15.979,15.496,15.645,99825,0
2011-09-28,15.612,15.708,14.923,14.931,115514,0
2011-09-29,15.177,15.619,15.037,15.488,79355,0
2011-09-30,15.365,15.578,15.037,15.07,169002,0
2011-10-03,14.964,15.349,14.815,14.833,192811,0
2011-10-04,14.833,16.03,14.824,15.997,202852,0
2011-10-05,16.044,16.585,15.815,16.455,70123,0
2011-10-06,16.675,16.675,15.972,16.201,59444,0
2011-10-07,16.185,16.242,15.898,16.044,95095,0
2011-10-10,16.437,16.594,16.06,16.561,73391,0
2011-10-11,16.268,16.464,16.06,16.242,152703,0
2011-10-12,16.275,16.757,16.076,16.617,120213,0
2011-10-13,16.609,16.609,16.219,16.356,39751,0
2011-10-14,16.395,16.568,16.013,16.53,106467,0
2011-10-17,16.37,16.437,15.997,16.03,70963,0
2011-10-18,15.39,16.609,15.357,16.471,77159,0
2011-10-19,16.521,16.659,16.177,16.226,51557,0
2011-10-20,16.275,16.733,15.988,16.7,66980,0
2011-10-21,16.871,16.871,16.339,16.757,129240,0
2011-10-24,16.733,17.166,16.544,17.004,54095,0
2011-10-25,16.921,16.921,16.585,16.667,91160,0
2011-10-26,16.773,17.314,16.692,17.166,104178,0
2011-10-27,17.609,17.952,17.233,17.797,157297,0
2011-10-28,17.609,17.887,17.567,17.688,94572,0
2011-10-31,17.436,17.822,17.394,17.642,61723,0
2011-11-01,17.166,18.142,17.166,17.748,216694,0
2011-11-02,19.385,20.307,18.86,19.639,277514,0
2011-11-03,19.492,19.909,19.049,19.565,181117,0
2011-11-04,19.378,19.599,19.198,19.303,54035,0
2011-11-07,19.245,19.5,19.016,19.392,123242,0
2011-11-08,19.639,19.933,19.294,19.809,121695,0
2011-11-09,19.548,19.721,19,19.007,84208,0
2011-11-10,19.154,19.705,18.96,19.098,39803,0
2011-11-11,19.238,19.483,19.098,19.294,63301,0
2011-11-14,19.271,19.271,19.066,19.206,61136,0
2011-11-15,19.261,19.401,19.049,19.254,128318,0
2011-11-16,19.114,19.278,18.631,18.649,46490,0
2011-11-17,18.713,18.787,18.352,18.451,48254,0
2011-11-18,18.403,18.576,18.297,18.542,35649,0
2011-11-21,18.19,18.592,18.034,18.156,66699,0
2011-11-22,18.19,18.378,18.017,18.205,96121,0
2011-11-23,18.124,18.313,18.066,18.173,93044,0
2011-11-25,18.117,18.238,17.672,17.681,37551,0
2011-11-28,18.533,18.622,18.09,18.622,111241,0
2011-11-29,18.649,18.649,18.289,18.576,85378,0
2011-11-30,18.321,19.188,18.19,19.188,240968,0
2011-12-01,19.066,19.941,18.854,19.5,188229,0
2011-12-02,19.646,19.646,19.206,19.425,63230,0
2011-12-05,19.599,19.606,19.287,19.401,88786,0
2011-12-06,19.385,19.809,19.312,19.599,80073,0
2011-12-07,19.556,19.565,19,19.435,67941,0
2011-12-08,19.344,19.344,18.713,18.747,60140,0
2011-12-09,18.821,19.318,18.386,19.221,66321,0
2011-12-12,18.976,18.976,18.558,18.795,53549,0
2011-12-13,18.911,19.131,18.394,18.525,53863,0
2011-12-14,18.502,18.944,18.352,18.837,71661,0
2011-12-15,19.049,19.334,19.049,19.214,36314,0
2011-12-16,19.368,19.508,18.918,19.024,169282,0
2011-12-19,19.154,19.344,18.763,18.837,112295,0
2011-12-20,19.04,19.639,19.016,19.548,140207,0
2011-12-21,19.548,19.754,19.443,19.515,52882,0
2011-12-22,19.54,19.754,19.5,19.565,78175,0
2011-12-23,19.639,19.739,19.401,19.451,31047,0
2011-12-27,19.425,19.483,18.876,19.368,47149,0
2011-12-28,19.344,19.451,19,19.146,52730,0
2011-12-29,19.146,19.392,19.007,19.206,71508,0
2011-12-30,19.14,19.36,19.024,19.034,75288,0
2012-01-03,19.318,19.492,18.713,18.738,68708,0
2012-01-04,18.649,19.18,18.649,19.081,48085,0
2012-01-05,19.016,19.318,18.525,19.254,116994,0
2012-01-06,19.164,19.483,18.893,18.967,69738,0
2012-01-09,19.074,19.287,18.394,18.533,48421,0
2012-01-10,18.795,18.885,18.616,18.821,48526,0
2012-01-11,18.664,18.729,18.411,18.673,90101,0
2012-01-12,18.673,18.713,18.361,18.558,53409,0
2012-01-13,18.345,18.435,17.977,18.426,72510,0
2012-01-17,18.458,18.584,18.255,18.493,84478,0
2012-01-18,18.418,18.837,18.345,18.787,67188,0
2012-01-19,18.854,19.098,18.795,18.95,67674,0
2012-01-20,18.747,19.206,18.68,19.108,71070,0
2012-01-23,18.983,19.164,18.781,18.86,28025,0
2012-01-24,18.649,19.303,18.616,19.214,64143,0
2012-01-25,19.154,19.54,18.885,19.515,74953,0
2012-01-26,19.712,19.893,19.245,19.678,63257,0
2012-01-27,19.599,20.277,19.599,19.909,73005,0
2012-01-30,19.763,20.015,19.745,19.933,56804,0
2012-01-31,19.893,20.236,19.754,20.131,50183,0
2012-02-01,20.277,20.277,19.893,20.113,97854,0
2012-02-02,19.95,20.341,19.776,20.024,89499,0
2012-02-03,20.324,20.604,20.046,20.532,95503,0
2012-02-06,20.401,20.466,20.139,20.401,26935,0
2012-02-07,20.244,20.506,20.156,20.172,19581,0
2012-02-08,20.055,20.401,19.958,20.122,45713,0
2012-02-09,20.139,20.139,19.581,19.852,34782,0
2012-02-10,19.639,19.687,19.278,19.368,68377,0
2012-02-13,19.631,19.646,19.425,19.508,41080,0
2012-02-14,19.344,20.105,18.95,19.23,36866,0
2012-02-15,19.23,19.254,18.845,19.074,81557,0
2012-02-16,19.214,19.745,19.14,19.573,78184,0
2012-02-17,19.646,19.73,19.483,19.614,66465,0
2012-02-21,19.565,19.73,19.459,19.548,47365,0
2012-02-22,19.443,19.614,19.214,19.221,100029,0
2012-02-23,19,19.745,18.99,19.483,55532,0
2012-02-24,19.565,19.565,19,19.154,33545,0
2012-02-27,18.567,18.99,18.567,18.821,74257,0
2012-02-28,18.771,18.86,18.608,18.705,509986,0
2012-02-29,18.747,18.795,18.313,18.468,137794,0
2012-03-01,18.205,18.68,18.205,18.329,155433,0
2012-03-02,18.255,19.826,17.65,19.221,179076,0
2012-03-05,19.198,19.663,19.074,19.5,68419,0
2012-03-06,19.401,19.581,19.146,19.164,59927,0
2012-03-07,19.214,19.368,19.098,19.344,43226,0
2012-03-08,19.378,19.435,19.066,19.334,41702,0
2012-03-09,19.303,19.754,19.188,19.418,84610,0
2012-03-12,19.451,19.581,19.312,19.36,36075,0
2012-03-13,19.492,19.801,19.327,19.763,81519,0
2012-03-14,19.792,19.792,19.435,19.443,75539,0
2012-03-15,19.663,19.663,19.206,19.483,51799,0
2012-03-16,19.525,19.877,19.425,19.573,137141,0
2012-03-19,19.435,19.901,19.435,19.739,86456,0
2012-03-20,19.606,19.783,19.5,19.639,44970,0
2012-03-21,19.792,19.792,19.476,19.54,37387,0
2012-03-22,19.418,19.565,19.23,19.443,35828,0
2012-03-23,19.532,19.86,19.344,19.843,36580,0
2012-03-26,20.031,20.688,19.958,20.409,105498,0
2012-03-27,20.368,20.562,19.983,20.262,106229,0
2012-03-28,20.302,20.416,19.999,20.393,47637,0
2012-03-29,20.212,20.441,19.975,20.147,53350,0
2012-03-30,20.188,20.293,20.113,20.252,80173,0
2012-04-02,20.22,20.857,20.088,20.842,111786,0
2012-04-03,20.826,20.94,20.704,20.883,124747,0
2012-04-04,20.663,20.696,20.376,20.499,54754,0
2012-04-05,20.393,20.595,20.393,20.473,25736,0
2012-04-09,20.22,20.578,20.22,20.516,60293,0
2012-04-10,20.433,20.688,20.433,20.587,143735,0
2012-04-11,20.76,21.571,20.76,21.095,265654,0
2012-04-12,21.086,21.22,20.958,21.128,59092,0
2012-04-13,21.013,21.145,20.842,21.005,73948,0
2012-04-16,21.005,21.406,20.849,21.244,57827,0
2012-04-17,21.284,21.537,21.284,21.482,226030,0
2012-04-18,21.423,21.448,21.276,21.373,65186,0
2012-04-19,21.431,21.627,21.177,21.414,71294,0
2012-04-20,21.66,21.66,21.244,21.528,295897,0
2012-04-23,21.284,21.718,21.284,21.627,189491,0
2012-04-24,21.554,21.571,21.22,21.522,102720,0
2012-04-25,21.635,21.915,21.34,21.727,116579,0
2012-04-26,21.784,21.784,21.644,21.752,30901,0
2012-04-27,21.668,21.997,21.562,21.93,66977,0
2012-04-30,21.963,22.054,21.652,21.872,90014,0
2012-05-01,21.8,22.159,21.668,21.872,175778,0
2012-05-02,21.701,21.88,21.545,21.88,42886,0
2012-05-03,21.784,21.89,21.62,21.684,64415,0
2012-05-04,21.545,21.554,21.244,21.391,64866,0
2012-05-07,21.406,21.635,21.357,21.571,47859,0
2012-05-08,21.465,21.727,21.457,21.66,40512,0
2012-05-09,21.457,21.784,21.406,21.603,51054,0
2012-05-10,22.439,23.251,21.571,21.693,181351,0
2012-05-11,21.635,22.133,21.562,21.816,83711,0
2012-05-14,21.66,22.028,21.66,21.727,79910,0
2012-05-15,21.693,22.185,21.693,22.133,47054,0
2012-05-16,22.168,22.308,21.857,21.923,39031,0
2012-05-17,21.89,22.118,21.776,21.816,38746,0
2012-05-18,21.768,22.037,21.562,21.791,140399,0
2012-05-21,21.8,22.142,21.603,22.087,95993,0
2012-05-22,22.013,22.322,21.89,22.078,88993,0
2012-05-23,21.872,22.151,21.784,22.151,81736,0
2012-05-24,22.133,22.354,21.906,22.185,90555,0
2012-05-25,22.133,22.284,22.054,22.251,71386,0
2012-05-29,22.331,22.387,22.208,22.387,50755,0
2012-05-30,22.251,22.413,21.923,21.956,58900,0
2012-05-31,21.93,22.456,21.85,22.422,151216,0
2012-06-01,22.013,22.284,21.652,22.111,58371,0
2012-06-04,22.251,22.488,22.044,22.354,55332,0
2012-06-05,22.243,22.709,22.243,22.665,120702,0
2012-06-06,22.75,22.905,22.75,22.881,67262,0
2012-06-07,22.92,23.06,22.675,22.84,125922,0
2012-06-08,22.758,22.789,22.62,22.665,80716,0
2012-06-11,22.856,22.856,21.997,22.028,111454,0
2012-06-12,22.118,22.118,21.735,21.923,64978,0
2012-06-13,21.85,22.151,21.744,21.816,68895,0
2012-06-14,21.776,22.062,21.735,22.023,66339,0
2012-06-15,21.915,21.997,21.76,21.93,112638,0
2012-06-18,21.784,21.857,21.473,21.49,47811,0
2012-06-19,21.514,21.99,21.473,21.768,63658,0
2012-06-20,21.718,21.768,21.448,21.482,43345,0
2012-06-21,21.431,21.627,20.849,20.974,44548,0
2012-06-22,21.12,21.293,20.873,21.259,124162,0
2012-06-25,20.974,21.423,20.833,20.907,33591,0
2012-06-26,20.866,21.194,20.726,20.949,41846,0
2012-06-27,20.907,21.3,20.901,21.211,29849,0
2012-06-28,21.013,21.382,20.974,21.267,28259,0
2012-06-29,21.588,21.588,21.103,21.244,82747,0
2012-07-02,21.252,22.767,21.235,22.767,101445,0
2012-07-03,22.665,22.92,22.65,22.84,34029,0
2012-07-05,22.709,22.864,22.625,22.7,30369,0
2012-07-06,22.479,22.773,22.413,22.642,23836,0
2012-07-09,22.547,22.692,22.547,22.569,43546,0
2012-07-10,22.603,22.725,22.461,22.692,34767,0
2012-07-11,22.658,22.75,22.554,22.587,56910,0
2012-07-12,22.387,22.65,22.185,22.587,38841,0
2012-07-13,22.569,22.979,22.569,22.733,39434,0
2012-07-16,22.594,22.905,20.958,22.299,37257,0
2012-07-17,22.372,22.504,22.125,22.349,24167,0
2012-07-18,22.251,22.665,22.251,22.554,23190,0
2012-07-19,22.529,22.692,21.971,22.013,32972,0
2012-07-20,21.807,21.807,20.901,21.49,51372,0
2012-07-23,21.169,21.364,20.94,21.162,28676,0
2012-07-24,21.357,21.357,20.974,21.252,36770,0
2012-07-25,21.276,21.71,21.079,21.177,20850,0
2012-07-26,21.293,21.465,21.03,21.054,25264,0
2012-07-27,21.054,22.037,21.005,21.981,62956,0
2012-07-30,22.028,22.349,21.537,21.537,26436,0
2012-07-31,20.499,21.202,20.409,20.437,120189,0
2012-08-01,20.554,20.554,20.046,20.08,103632,0
2012-08-02,19.975,20.252,19.777,19.967,55000,0
2012-08-03,20.147,20.63,19.614,20.499,55075,0
2012-08-06,20.499,20.826,20.499,20.742,76557,0
2012-08-07,20.752,21.244,20.595,21.07,86619,0
2012-08-08,20.917,21.397,20.917,21.22,76623,0
2012-08-09,21.12,21.49,20.866,20.901,28539,0
2012-08-10,20.949,20.949,20.416,20.416,36242,0
2012-08-13,20.416,20.416,19.975,20.147,63500,0
2012-08-14,20.172,20.27,19.792,19.941,55774,0
2012-08-15,19.809,20.096,19.809,19.975,73576,0
2012-08-16,20.024,20.376,19.901,20.316,63063,0
2012-08-17,20.212,21.064,20.212,20.989,58918,0
2012-08-20,20.873,21.202,20.752,21.079,27998,0
2012-08-21,21.317,21.414,20.891,21.03,56253,0
2012-08-22,21.054,21.111,20.055,20.784,19564,0
2012-08-23,20.726,20.966,20.473,20.499,54363,0
2012-08-24,20.409,20.873,20.359,20.794,27709,0
2012-08-27,20.866,21.013,20.734,20.857,12204,0
2012-08-28,20.816,21.054,20.768,20.958,31617,0
2012-08-29,20.989,21.169,20.842,21.046,25222,0
2012-08-30,21.013,21.095,20.696,20.696,80874,0
2012-08-31,20.873,20.873,20.466,20.578,69801,0
2012-09-04,20.546,20.826,20.27,20.704,83238,0
2012-09-05,20.794,20.857,20.587,20.71,100968,0
2012-09-06,20.866,21.377,20.546,20.621,123494,0
2012-09-07,20.72,20.72,20.433,20.506,64454,0
2012-09-10,20.562,20.866,20.458,20.809,35146,0
2012-09-11,20.883,21.038,20.734,20.901,52197,0
2012-09-12,20.907,21.186,20.826,21.186,29589,0
2012-09-13,21.128,22.163,21.128,21.76,102309,0
2012-09-14,21.88,22.284,21.439,21.906,144285,0
2012-09-17,21.906,21.971,21.595,21.66,56069,0
2012-09-18,21.603,21.841,21.49,21.784,83095,0
2012-09-19,21.768,21.872,21.595,21.684,47914,0
2012-09-20,21.571,21.62,21.293,21.537,36542,0
2012-09-21,21.752,21.752,21.579,21.684,102248,0
2012-09-24,21.693,22.111,21.693,21.939,93842,0
2012-09-25,21.971,22.159,21.668,21.718,90483,0
2012-09-26,21.824,22.054,21.744,22.028,78049,0
2012-09-27,22.037,22.201,21.841,22.168,93027,0
2012-09-28,22.044,22.537,22.044,22.218,114350,0
2012-10-01,22.372,22.733,22.372,22.587,127323,0
2012-10-02,22.7,22.725,22.529,22.658,129865,0
2012-10-03,22.665,22.733,22.349,22.446,19960,0
2012-10-04,22.439,22.7,22.243,22.504,55211,0
2012-10-05,22.594,22.847,22.381,22.561,27392,0
2012-10-08,22.439,22.741,22.322,22.537,41729,0
2012-10-09,22.496,22.683,22.044,22.125,34934,0
2012-10-10,22.218,22.84,22.07,22.387,40400,0
2012-10-11,22.439,22.446,21.863,22.095,37611,0
2012-10-12,22.054,22.175,21.872,21.939,28982,0
2012-10-15,21.948,22.133,21.948,22.111,23485,0
2012-10-16,22.268,22.522,21.857,22.461,38424,0
2012-10-17,22.439,22.547,22.118,22.284,76351,0
2012-10-18,22.331,22.561,21.89,21.906,49424,0
2012-10-19,21.744,21.744,21.162,21.349,104438,0
2012-10-22,21.382,21.465,21.259,21.364,26654,0
2012-10-23,21.235,21.364,20.917,21.235,59882,0
2012-10-24,21.252,21.473,21.252,21.423,124530,0
2012-10-25,21.49,21.635,21.364,21.595,32589,0
2012-10-26,21.66,21.915,21.277,21.66,86288,0
2012-10-31,21.588,21.752,21.169,21.49,63203,0
2012-11-01,21.562,21.784,21.211,21.284,57167,0
2012-11-02,21.373,21.522,20.917,20.958,85814,0
2012-11-05,21.022,21.103,20.433,20.997,68020,0
2012-11-06,21.103,21.284,20.873,21.169,105077,0
2012-11-07,20.966,20.989,20.587,20.734,65324,0
2012-11-08,20.688,20.866,20.554,20.621,58694,0
2012-11-09,20.401,20.63,19.941,20.409,24860,0
2012-11-12,20.307,20.71,20.212,20.63,43115,0
2012-11-13,20.595,20.842,20.433,20.554,28852,0
2012-11-14,20.595,20.688,20.401,20.516,57495,0
2012-11-15,20.506,20.654,20.072,20.324,37092,0
2012-11-16,18.885,20.384,18.885,20.324,56437,0
2012-11-19,20.277,20.68,20.277,20.343,55988,0
2012-11-20,20.285,20.688,18.009,20.63,56605,0
2012-11-21,20.613,21.079,20.244,20.934,43507,0
2012-11-23,20.907,21.03,20.704,20.958,24240,0
2012-11-26,20.98,21.627,20.857,21.528,77946,0
2012-11-27,21.71,21.915,21.522,21.603,76907,0
2012-11-28,21.528,21.872,21.457,21.588,45627,0
2012-11-29,21.635,22.095,21.635,21.857,58442,0
2012-11-30,21.948,21.948,21.03,21.186,115765,0
2012-12-03,21.103,21.326,21.005,21.211,55592,0
2012-12-04,21.211,21.308,21.005,21.145,86244,0
2012-12-05,21.095,21.652,21.03,21.046,99353,0
2012-12-06,21.095,21.863,21.095,21.562,47904,0
2012-12-07,21.693,21.791,21.414,21.676,36682,0
2012-12-10,21.752,21.832,21.497,21.71,27351,0
2012-12-11,21.89,22.155,21.644,21.76,41278,0
2012-12-12,21.857,21.915,21.137,21.235,51896,0
2012-12-13,20.777,21.406,20.777,21.202,17180,0
2012-12-14,21.128,21.373,20.72,20.784,69030,0
2012-12-17,20.901,21.497,20.873,21.465,45241,0
2012-12-18,21.49,21.537,21.259,21.505,40373,0
2012-12-19,21.473,21.668,21.332,21.465,38925,0
2012-12-20,21.473,21.824,21.431,21.49,81445,0
2012-12-21,21.465,21.718,21.382,21.71,182514,0
2012-12-24,21.88,21.963,21.514,21.71,8735,0
2012-12-26,21.816,21.89,21.447,21.603,29459,0
2012-12-27,21.668,21.897,21.319,21.776,23652,0
2012-12-28,21.66,22.331,21.046,21.939,110877,0
2012-12-31,21.939,22.322,21.71,22.308,59302,0
2013-01-02,23.143,23.527,22.642,23.371,173491,0
2013-01-03,22.946,23.617,22.946,23.191,129729,0
2013-01-04,23.331,23.763,23.322,23.347,57044,0
2013-01-07,23.183,23.331,22.938,22.946,131897,0
2013-01-08,22.938,22.995,22.7,22.84,64548,0
2013-01-09,22.831,23.165,22.831,23.117,85702,0
2013-01-10,23.208,23.208,22.65,22.873,45318,0
2013-01-11,22.938,23.012,22.733,22.913,37946,0
2013-01-14,22.807,23.125,22.807,22.905,89662,0
2013-01-15,22.725,23.151,22.717,22.913,138742,0
2013-01-16,22.831,22.93,22.709,22.717,30659,0
2013-01-17,22.847,22.847,22.611,22.625,42040,0
2013-01-18,22.683,23.004,22.675,22.889,130833,0
2013-01-22,22.979,23.527,22.823,23.404,99497,0
2013-01-23,23.322,23.446,23.143,23.297,59533,0
2013-01-24,23.272,23.461,23.167,23.305,59837,0
2013-01-25,23.413,23.413,22.961,23.288,103287,0
2013-01-28,23.331,23.709,23.272,23.667,39627,0
2013-01-29,23.691,23.994,23.527,23.969,54458,0
2013-01-30,23.889,23.889,23.199,23.38,88493,0
2013-01-31,23.272,23.813,23.247,23.446,53394,0
2013-02-01,23.493,23.746,23.355,23.404,54114,0
2013-02-04,23.225,23.511,23.109,23.183,60803,0
2013-02-05,23.355,23.413,23.134,23.233,46143,0
2013-02-06,23.143,23.789,23.143,23.746,27022,0
2013-02-07,23.667,23.921,23.47,23.709,27364,0
2013-02-08,23.772,23.945,23.691,23.895,23351,0
2013-02-11,24.133,24.133,23.641,23.789,43111,0
2013-02-12,23.746,24.034,23.675,23.945,17923,0
2013-02-13,24.133,24.133,23.797,24.001,26532,0
2013-02-14,24.017,24.387,23.984,23.984,26728,0
2013-02-15,24.19,24.19,23.709,23.921,40989,0
2013-02-19,23.921,24.615,23.921,24.615,69766,0
2013-02-20,24.575,24.575,23.667,23.715,71795,0
2013-02-21,23.772,24.295,23.65,23.821,53695,0
2013-02-22,23.984,24.109,23.667,24.068,63802,0
2013-02-25,24.126,24.181,23.437,23.493,37553,0
2013-02-26,23.593,23.746,23.355,23.485,23278,0
2013-02-27,23.503,24.05,23.437,23.855,27139,0
2013-02-28,26.19,27.735,24.759,26.705,282063,0
2013-03-01,26.612,27.023,26.612,26.932,165127,0
2013-03-04,26.957,28.013,26.908,27.889,163595,0
2013-03-05,27.835,28.275,27.802,28.096,151120,0
2013-03-06,28.233,28.527,27.874,28.135,169401,0
2013-03-07,28.089,28.349,27.914,27.996,76915,0
2013-03-08,28.242,28.242,27.842,28.013,67723,0
2013-03-11,27.889,28.301,27.595,28.111,76176,0
2013-03-12,28.21,28.505,27.48,27.48,132092,0
2013-03-13,27.643,28.16,27.168,28.096,144542,0
2013-03-14,28.226,28.702,28.111,28.597,107488,0
2013-03-15,28.637,29.123,28.492,28.692,171650,0
2013-03-18,28.521,28.972,28.143,28.668,84579,0
2013-03-19,28.809,28.931,28.217,28.398,57483,0
2013-03-20,28.62,29.664,27.044,29.418,136828,0
2013-03-21,29.3,29.376,28.546,28.884,105518,0
2013-03-22,28.931,29.291,28.801,29.046,52517,0
2013-03-25,29.219,29.267,28.842,29.13,60526,0
2013-03-26,29.251,29.35,28.572,28.702,82672,0
2013-03-27,28.684,29.106,28.422,29.03,53974,0
2013-03-28,29.088,29.469,28.833,29.163,86783,0
2013-04-01,29.037,29.291,28.029,28.455,89673,0
2013-04-02,28.684,28.947,28.334,28.389,66942,0
2013-04-03,28.521,28.88,27.323,28.301,124932,0
2013-04-04,28.413,28.489,28.175,28.326,59980,0
2013-04-05,27.81,28.309,27.759,28.143,59823,0
2013-04-08,28.276,28.309,27.643,28.038,84345,0
2013-04-09,28.176,28.454,27.618,27.855,104829,0
2013-04-10,27.852,28.16,27.852,28.089,65397,0
2013-04-11,27.972,28.405,27.972,28.326,89294,0
2013-04-12,28.217,28.35,28.096,28.226,52108,0
2013-04-15,28.151,28.258,27.397,27.569,82630,0
2013-04-16,28.072,28.127,27.61,27.792,51283,0
2013-04-17,27.676,27.75,27.06,27.415,61164,0
2013-04-18,27.372,27.489,26.806,26.929,41897,0
2013-04-19,26.89,27.505,26.814,27.489,70181,0
2013-04-22,27.563,27.569,26.765,27.077,47580,0
2013-04-23,27.306,27.314,26.511,27.029,82414,0
2013-04-24,27.077,27.077,26.719,26.814,59276,0
2013-04-25,26.772,26.824,26.094,26.313,116798,0
2013-04-26,26.305,26.544,26.113,26.456,95467,0
2013-04-29,26.422,26.757,26.38,26.65,81643,0
2013-04-30,26.608,27.118,26.503,26.796,130993,0
2013-05-01,26.684,26.684,25.716,25.921,146275,0
2013-05-02,25.897,26.772,24.96,26.511,132862,0
2013-05-03,26.527,28.546,26.527,28.21,124770,0
2013-05-06,28.118,28.193,27.429,27.618,64893,0
2013-05-07,27.578,27.734,27.355,27.668,50903,0
2013-05-08,27.734,27.734,27.241,27.284,69454,0
2013-05-09,27.34,27.651,27.085,27.168,56984,0
2013-05-10,27.241,27.405,26.921,27.267,28897,0
2013-05-13,27.218,27.366,26.693,26.693,25183,0
2013-05-14,26.765,27.077,26.576,26.988,52018,0
2013-05-15,26.839,27.743,26.737,27.699,51301,0
2013-05-16,27.625,27.972,27.186,27.841,70426,0
2013-05-17,27.981,28.481,27.717,28.389,87741,0
2013-05-20,28.309,28.546,27.996,28.168,70393,0
2013-05-21,28.096,28.613,26.89,27.225,161998,0
2013-05-22,27.201,27.513,26.44,26.765,42063,0
2013-05-23,26.495,27.16,26.495,27.021,35819,0
2013-05-24,26.806,27.168,26.56,27.16,32384,0
2013-05-28,27.36,27.743,26.897,27.635,82589,0
2013-05-29,27.48,27.759,27.284,27.489,50456,0
2013-05-30,27.531,28.176,27.323,28.047,48881,0
2013-05-31,27.826,28.195,27.288,27.841,91388,0
2013-06-03,27.826,28.258,27.447,28.111,124945,0
2013-06-04,28.226,28.249,27.489,27.964,132977,0
2013-06-05,27.855,28.065,27.372,27.447,68408,0
2013-06-06,27.372,27.834,27.109,27.759,96739,0
2013-06-07,28.072,28.334,27.635,28.202,54319,0
2013-06-10,28.366,28.621,28.105,28.547,151714,0
2013-06-11,28.202,28.703,27.873,28.096,39415,0
2013-06-12,28.176,28.176,27.576,27.732,34744,0
2013-06-13,27.749,28.202,27.609,28.08,33357,0
2013-06-14,27.987,28.029,27.478,27.529,30007,0
2013-06-17,27.749,27.809,27.353,27.503,49465,0
2013-06-18,27.609,27.832,27.288,27.667,113109,0
2013-06-19,27.591,27.624,27.255,27.273,86236,0
2013-06-20,26.952,28.439,26.428,26.605,47882,0
2013-06-21,26.672,27.064,26.07,26.707,122786,0
2013-06-24,26.443,26.642,26.038,26.375,95184,0
2013-06-25,26.524,26.747,26.229,26.524,82088,0
2013-06-26,26.731,26.927,26.492,26.723,46435,0
2013-06-27,26.895,27.132,26.778,26.843,68243,0
2013-06-28,26.747,27.157,26.418,26.629,138317,0
2013-07-01,26.77,27.445,26.548,27.223,79986,0
2013-07-02,27.248,27.576,27.248,27.553,48657,0
2013-07-03,27.362,28.117,27.362,28.003,58457,0
2013-07-05,27.858,29.723,27.858,29.723,66631,0
2013-07-08,29.821,30.482,29.771,30.247,86889,0
2013-07-09,30.348,31.4,30.348,31.319,85146,0
2013-07-10,31.279,31.607,30.89,30.99,134392,0
2013-07-11,31.442,31.564,30.808,31.187,112071,0
2013-07-12,31.146,31.237,30.602,30.719,52200,0
2013-07-15,30.817,31.203,30.8,30.897,55623,0
2013-07-16,30.983,31.358,30.743,31.114,164341,0
2013-07-17,31.343,31.665,31.129,31.319,72218,0
2013-07-18,31.433,31.919,31.254,31.657,124796,0
2013-07-19,31.665,31.96,30.89,31.5,114017,0
2013-07-22,31.517,31.678,31.056,31.089,59131,0
2013-07-23,31.285,31.285,30.644,30.677,77346,0
2013-07-24,30.906,30.906,30.353,30.391,41173,0
2013-07-25,30.424,31.136,29.877,30.61,82887,0
2013-07-26,30.332,30.513,30.169,30.365,42708,0
2013-07-29,30.21,30.414,29.888,29.946,33546,0
2013-07-30,30.143,30.143,29.46,29.615,47050,0
2013-07-31,29.684,29.731,29.245,29.388,59553,0
2013-08-01,29.213,29.277,27.753,27.938,200036,0
2013-08-02,27.784,27.946,27.537,27.84,73023,0
2013-08-05,27.716,28.16,27.675,28.111,76646,0
2013-08-06,28.276,28.326,27.617,27.742,108302,0
2013-08-07,27.546,27.825,27.064,27.115,106060,0
2013-08-08,27.369,27.65,26.878,27.064,98551,0
2013-08-09,27.074,27.624,26.767,27.503,79946,0
2013-08-12,27.273,28.785,27.273,28.105,169846,0
2013-08-13,28.072,28.381,27.581,27.981,69720,0
2013-08-14,28.055,28.676,27.904,28.54,99522,0
2013-08-15,28.326,28.87,27.855,28.105,67860,0
2013-08-16,27.938,28.514,27.749,27.849,70628,0
2013-08-19,27.946,28.046,27.24,27.288,38009,0
2013-08-20,27.313,27.904,27.313,27.6,25199,0
2013-08-21,27.487,27.84,27.091,27.115,18272,0
2013-08-22,27.369,27.849,27.273,27.801,30974,0
2013-08-23,27.716,28.184,27.157,27.863,80735,0
2013-08-26,28.02,28.326,27.562,27.801,30859,0
2013-08-27,27.419,28.21,26.663,27.025,82805,0
2013-08-28,27.106,27.329,26.738,26.968,50264,0
2013-08-29,26.976,27.47,26.92,27.264,28407,0
2013-08-30,27.157,27.255,26.697,26.802,49629,0
2013-09-03,27.114,27.667,26.661,27.553,60800,0
2013-09-04,27.675,27.88,27.495,27.725,102394,0
2013-09-05,27.675,27.809,27.303,27.394,37954,0
2013-09-06,27.487,27.691,26.678,27.353,25986,0
2013-09-09,27.378,27.584,27.041,27.52,33406,0
2013-09-10,27.576,27.733,27.412,27.553,35763,0
2013-09-11,27.461,27.698,27.402,27.503,47313,0
2013-09-12,27.444,27.617,27.189,27.419,22610,0
2013-09-13,27.419,27.553,27.165,27.206,30892,0
2013-09-16,27.206,27.819,27.122,27.792,79095,0
2013-09-17,27.691,28.336,27.562,28.319,46569,0
2013-09-18,28.327,29.184,28.294,28.864,35184,0
2013-09-19,28.847,28.847,28.106,28.641,18222,0
2013-09-20,28.83,29.433,28.74,29.359,124399,0
2013-09-23,29.224,29.224,28.424,28.608,47548,0
2013-09-24,28.671,29.472,28.515,29.128,43182,0
2013-09-25,29.077,29.298,28.286,29.01,44212,0
2013-09-26,29.169,29.201,28.847,29.177,22684,0
2013-09-27,28.912,29.258,28.855,29.017,33053,0
2013-09-30,28.78,29.604,28.78,29.272,132822,0
2013-10-01,29.359,29.504,29.177,29.366,103468,0
2013-10-02,29.051,29.289,28.747,29.077,108077,0
2013-10-03,29.027,29.184,28.499,29.017,91701,0
2013-10-04,28.943,29.06,28.713,28.986,88427,0
2013-10-07,28.789,28.789,28.468,28.559,97889,0
2013-10-08,28.633,28.647,28.383,28.485,75570,0
2013-10-09,28.499,28.515,28.064,28.451,67127,0
2013-10-10,28.812,29.688,28.812,29.638,69667,0
2013-10-11,29.456,30.758,29.456,30.719,67861,0
2013-10-14,30.471,30.842,30.413,30.799,56533,0
2013-10-15,29.877,30.792,29.877,30.487,139251,0
2013-10-16,30.711,31.757,30.711,31.607,50461,0
2013-10-17,31.46,31.994,31.154,31.789,117297,0
2013-10-18,32.069,32.127,31.731,32.038,82969,0
2013-10-21,32.178,32.201,31.774,31.904,80058,0
2013-10-22,32.102,32.152,31.64,31.994,74356,0
2013-10-23,31.887,32.514,31.887,32.251,124212,0
2013-10-24,32.383,32.672,32.193,32.564,65016,0
2013-10-25,32.689,32.894,32.178,32.597,31098,0
2013-10-28,32.868,33.628,32.614,32.68,63804,0
2013-10-29,32.86,33.124,32.621,32.729,32143,0
2013-10-30,32.951,33.034,32.457,32.646,52278,0
2013-10-31,32.729,32.746,31.592,31.749,66582,0
2013-11-01,31.813,33.364,31.813,32.45,116568,0
2013-11-04,32.663,32.663,32.226,32.597,67124,0
2013-11-05,32.53,34.591,30.585,32.365,51916,0
2013-11-06,32.663,32.786,32.029,32.483,25349,0
2013-11-07,32.514,32.547,31.51,31.715,69265,0
2013-11-08,31.689,33.496,31.689,32.689,107228,0
2013-11-11,32.556,33.044,32.238,32.752,48953,0
2013-11-12,32.877,33.034,31.954,32.672,29959,0
2013-11-13,32.556,32.837,32.348,32.77,17952,0
2013-11-14,32.829,33.222,32.21,33.026,55188,0
2013-11-15,32.976,33.421,32.498,33.298,73992,0
2013-11-18,33.579,33.644,32.54,32.729,68049,0
2013-11-19,32.803,33.182,31.707,33.101,69982,0
2013-11-20,32.96,33.875,32.902,33.709,58346,0
2013-11-21,33.965,34.575,33.628,34.51,52036,0
2013-11-22,34.609,35.239,34.304,34.94,53840,0
2013-11-25,35.25,36.042,35.178,35.392,53613,0
2013-11-26,35.53,35.804,35.178,35.556,60285,0
2013-11-27,35.69,36.019,34.065,35.895,41485,0
2013-11-29,36.168,36.662,35.915,36.176,20347,0
2013-12-02,36.24,36.603,35.468,35.564,97644,0
2013-12-03,35.384,35.854,35.195,35.615,79768,0
2013-12-04,35.779,36.191,34.889,35.079,66714,0
2013-12-05,35.623,36.019,35.088,35.763,28870,0
2013-12-06,36.2,36.687,36.042,36.256,26807,0
2013-12-09,36.176,36.176,34.955,35.292,73586,0
2013-12-10,35.195,35.755,34.14,34.245,107714,0
2013-12-11,34.196,34.585,33.429,33.578,65134,0
2013-12-12,33.578,34.208,33.444,33.834,89110,0
2013-12-13,33.816,34.132,33.214,33.214,53616,0
2013-12-16,33.246,33.635,33.114,33.279,58034,0
2013-12-17,34.106,34.775,33.237,33.973,155205,0
2013-12-18,34.031,34.378,33.775,34.27,149032,0
2013-12-19,34.124,34.501,33.922,33.938,80749,0
2013-12-20,33.868,34.942,33.834,34.527,232107,0
2013-12-23,34.792,35.172,34.569,34.833,65253,0
2013-12-24,34.723,35.567,34.723,34.997,19411,0
2013-12-26,34.865,35.477,34.691,35.189,154143,0
2013-12-27,35.301,35.516,34.833,34.949,68524,0
2013-12-30,34.833,35.221,34.668,34.916,82931,0
2013-12-31,34.873,35.344,34.833,34.891,67795,0
2014-01-02,34.826,34.826,33.973,34.014,40184,0
2014-01-03,34.245,34.651,33.931,34.395,76159,0
2014-01-06,34.461,34.461,33.684,33.758,111624,0
2014-01-07,33.792,34.42,33.734,33.938,91284,0
2014-01-08,33.99,34.014,33.253,33.411,136562,0
2014-01-09,33.47,34.014,33.287,33.7,58473,0
2014-01-10,33.7,33.998,33.535,33.915,105085,0
2014-01-13,33.86,34.065,33.339,33.826,99030,0
2014-01-14,34.378,34.7,34.106,34.196,64043,0
2014-01-15,34.354,35.285,34.279,34.956,146248,0
2014-01-16,34.792,35.262,34.329,34.66,84903,0
2014-01-17,34.716,35.31,34.66,35.172,129902,0
2014-01-21,35.608,35.676,35.148,35.469,144433,0
2014-01-22,35.65,35.931,35.509,35.799,81236,0
2014-01-23,35.531,35.7,35.063,35.336,104842,0
2014-01-24,34.766,35.212,34.163,34.723,125426,0
2014-01-27,34.833,35.179,34.319,34.477,91647,0
2014-01-28,34.436,34.749,34.245,34.668,97218,0
2014-01-29,34.204,34.833,33.905,34.212,61623,0
2014-01-30,34.436,35.206,34.27,34.569,72277,0
2014-01-31,33.905,34.388,33.809,34.171,79904,0
2014-02-03,34.014,34.635,32.957,33.477,108575,0
2014-02-04,33.561,33.561,32.495,33.139,62384,0
2014-02-05,32.552,34.055,32.454,33.535,151249,0
2014-02-06,33.734,34.676,32.874,33.015,147752,0
2014-02-07,33.816,33.816,32.263,32.511,102409,0
2014-02-10,32.387,32.743,31.728,32.652,82317,0
2014-02-11,32.749,33.051,32.421,32.842,56155,0
2014-02-12,32.973,32.973,31.991,32.782,45216,0
2014-02-13,32.586,33.222,32.454,33.147,35740,0
2014-02-14,33.147,33.403,32.948,33.222,46325,0
2014-02-18,33.263,33.75,33.246,33.635,75740,0
2014-02-19,33.444,33.826,33.189,33.27,57394,0
2014-02-20,33.206,33.602,33.156,33.461,28423,0
2014-02-21,33.642,33.642,32.957,33.107,73958,0
2014-02-24,33.107,33.253,32.882,32.934,55534,0
2014-02-25,32.782,33.147,32.313,32.454,47884,0
2014-02-26,32.353,32.719,32.082,32.552,69522,0
2014-02-27,37.17,37.955,34.691,36.335,231673,0
2014-02-28,36.403,36.997,35.584,35.964,129692,0
2014-03-03,35.783,36.286,35.525,35.882,97937,0
2014-03-04,36.492,37.039,36.148,36.196,131220,0
2014-03-05,36.037,36.302,35.75,36.17,43146,0
2014-03-06,36.244,36.344,35.989,36.286,22608,0
2014-03-07,36.591,36.749,35.931,36.105,29503,0
2014-03-10,36.13,36.344,35.584,36.302,41525,0
2014-03-11,36.148,36.276,35.148,35.494,41409,0
2014-03-12,35.007,36.063,35.007,35.995,35037,0
2014-03-13,36.198,36.198,35.16,35.593,28654,0
2014-03-14,35.436,36.181,35.436,35.861,57103,0
2014-03-17,35.896,36.812,35.896,36.564,44717,0
2014-03-18,36.692,36.984,36.418,36.885,47253,0
2014-03-19,36.984,36.984,36.247,36.59,28444,0
2014-03-20,36.441,36.734,34.656,36.608,33136,0
2014-03-21,36.701,36.8,36.012,36.531,75785,0
2014-03-24,36.701,36.977,36.305,36.777,58083,0
2014-03-25,37.086,37.086,36.616,36.751,62960,0
2014-03-26,37.028,37.07,36.037,36.247,77557,0
2014-03-27,36.021,36.383,35.428,35.896,40649,0
2014-03-28,35.82,36.31,35.62,35.77,52960,0
2014-03-31,35.929,37.086,35.879,36.8,72204,0
2014-04-01,36.725,37.001,36.003,36.792,94124,0
2014-04-02,36.968,36.968,36.456,36.717,26924,0
2014-04-03,36.624,36.865,36.356,36.524,45670,0
2014-04-04,36.851,36.859,35.761,36.435,92003,0
2014-04-07,36.374,36.383,35.56,35.753,51555,0
2014-04-08,35.905,36.408,35.532,36.029,44198,0
2014-04-09,36.156,36.481,35.721,36.314,32405,0
2014-04-10,36.322,36.322,34.682,34.949,60050,0
2014-04-11,34.588,34.957,34.312,34.388,69204,0
2014-04-14,34.808,35.085,34.128,34.312,62228,0
2014-04-15,34.758,34.835,33.775,34.413,42231,0
2014-04-16,32.695,34.764,32.695,34.503,19167,0
2014-04-17,34.37,34.899,34.37,34.824,34002,0
2014-04-21,34.697,34.864,34.17,34.808,27688,0
2014-04-22,34.949,35.201,34.925,35.116,33908,0
2014-04-23,34.988,35.669,34.934,34.988,120019,0
2014-04-24,35.065,35.486,34.916,35.275,38861,0
2014-04-25,35.065,35.079,34.521,34.864,56504,0
2014-04-28,34.673,35.516,34.002,34.847,84316,0
2014-04-29,35.176,35.316,34.816,34.907,42029,0
2014-04-30,35.024,37.774,34.571,35.745,72162,0
2014-05-01,34.235,34.37,32.529,34.138,235572,0
2014-05-02,34.095,34.571,33.641,34.337,137244,0
2014-05-05,34.21,34.21,33.358,33.767,75963,0
2014-05-06,33.532,33.641,33.146,33.214,65835,0
2014-05-07,33.146,33.397,32.652,33.054,82059,0
2014-05-08,32.886,33.733,32.704,32.861,48245,0
2014-05-09,32.569,33.489,32.493,33.482,77640,0
2014-05-12,33.532,34.781,33.155,34.688,58679,0
2014-05-13,34.512,34.63,33.975,34.16,83027,0
2014-05-14,34.154,34.154,32.46,32.652,65386,0
2014-05-15,32.443,32.443,31.595,31.982,87423,0
2014-05-16,31.915,31.915,29.946,31.386,89340,0
2014-05-19,30.598,31.897,30.598,31.734,59690,0
2014-05-20,31.553,31.553,30.825,31.134,88160,0
2014-05-21,31.22,31.705,30.817,31.369,80665,0
2014-05-22,31.546,32.224,31.312,31.856,64993,0
2014-05-23,31.99,32.493,31.789,32.393,42787,0
2014-05-27,32.526,33.222,32.345,32.895,42608,0
2014-05-28,32.869,32.869,32.057,32.333,81812,0
2014-05-29,32.585,32.72,32.31,32.376,49650,0
2014-05-30,32.517,32.852,31.88,32.275,92780,0
2014-06-02,32.2,32.284,30.926,30.993,82474,0
2014-06-03,30.934,31.076,30.373,30.491,89132,0
2014-06-04,30.474,30.683,29.993,30.103,64625,0
2014-06-05,30.297,31.838,29.993,31.756,120072,0
2014-06-06,32.024,32.341,31.579,31.73,56297,0
2014-06-09,31.863,31.99,31.639,31.799,42950,0
2014-06-10,31.999,31.999,31.552,31.73,34967,0
2014-06-11,31.799,32.008,31.242,31.318,30595,0
2014-06-12,31.048,31.679,31.048,31.52,39353,0
2014-06-13,31.696,31.696,30.552,31.082,59139,0
2014-06-16,31.108,31.504,31.013,31.461,37969,0
2014-06-17,31.545,32.252,31.445,31.932,55739,0
2014-06-18,31.838,32.604,31.335,31.73,30480,0
2014-06-19,31.957,32.158,31.603,32.057,28429,0
2014-06-20,32.252,32.285,31.663,32.185,103182,0
2014-06-23,33.05,34.059,32.973,33.589,128794,0
2014-06-24,33.243,34.127,33.225,33.32,112416,0
2014-06-25,33.084,33.414,32.933,33.344,51664,0
2014-06-26,33.26,33.534,32.142,33.419,48615,0
2014-06-27,33.573,34.144,33.233,33.892,183584,0
2014-06-30,33.713,34.354,33.419,34.192,82983,0
2014-07-01,34.463,35.496,34.319,34.765,67515,0
2014-07-02,34.833,35.204,34.437,34.497,56972,0
2014-07-03,34.808,35.033,34.589,34.882,38116,0
2014-07-07,34.698,34.959,34.446,34.866,82297,0
2014-07-08,34.857,34.857,34.169,34.463,146993,0
2014-07-09,34.674,34.995,34.226,34.413,83718,0
2014-07-10,33.915,34.428,33.618,34.21,57445,0
2014-07-11,34.033,34.487,34.033,34.345,30366,0
2014-07-14,34.721,35.236,34.665,34.833,119922,0
2014-07-15,34.705,35.187,33.849,33.974,41859,0
2014-07-16,34.201,34.201,32.907,33.133,112039,0
2014-07-17,32.84,33.15,31.949,32.192,95186,0
2014-07-18,32.082,33.05,32.082,32.99,87133,0
2014-07-21,32.739,32.755,31.975,32.343,68909,0
2014-07-22,32.385,32.496,32.111,32.334,30552,0
2014-07-23,32.303,32.554,31.783,32.343,50420,0
2014-07-24,32.453,32.453,30.005,31.672,43017,0
2014-07-25,31.351,31.358,30.796,30.855,63979,0
2014-07-28,30.958,30.958,30.36,30.479,89183,0
2014-07-29,30.655,30.914,30.176,30.534,42683,0
2014-07-30,30.83,30.83,29.577,29.787,57728,0
2014-07-31,29.551,31.166,29.551,30.77,135044,0
2014-08-01,30.914,31.536,30.813,31.436,150004,0
2014-08-04,31.513,32.226,31.325,31.915,111187,0
2014-08-05,31.748,32.462,31.638,31.941,125353,0
2014-08-06,31.82,32.411,31.813,31.863,50228,0
2014-08-07,31.856,31.863,31.027,31.3,153600,0
2014-08-08,31.284,31.983,30.83,31.628,105732,0
2014-08-11,31.73,32.318,31.171,31.941,54756,0
2014-08-12,31.748,31.949,31.402,31.536,32192,0
2014-08-13,31.628,31.863,31.461,31.561,55740,0
2014-08-14,31.672,31.688,31.31,31.504,45788,0
2014-08-15,31.739,31.847,30.999,31.327,59533,0
2014-08-18,31.646,31.713,30.134,31.621,82865,0
2014-08-19,31.783,31.957,31.376,31.856,46208,0
2014-08-20,31.773,31.773,31.234,31.386,23860,0
2014-08-21,31.318,31.683,30.871,31.513,52468,0
2014-08-22,31.513,31.847,31.117,31.184,33183,0
2014-08-25,31.268,31.471,30.722,31.024,24889,0
2014-08-26,31.024,31.327,30.671,31.277,113232,0
2014-08-27,31.242,31.789,31.131,31.552,30288,0
2014-08-28,31.611,31.611,31.234,31.292,26834,0
2014-08-29,31.318,31.915,31.151,31.723,58420,0
2014-09-02,31.923,31.923,31.327,31.73,46388,0
2014-09-03,31.897,31.983,31.351,31.655,126528,0
2014-09-04,31.773,32.167,31.628,32.05,44118,0
2014-09-05,31.897,32.226,31.897,32.167,70078,0
2014-09-08,31.983,32.613,31.983,32.269,30278,0
2014-09-09,32.158,32.293,31.957,32.276,85227,0
2014-09-10,32.368,32.733,32.243,32.488,40202,0
2014-09-11,32.234,32.647,32.234,32.597,25507,0
2014-09-12,32.472,32.638,32.368,32.48,83645,0
2014-09-15,32.412,32.655,32.158,32.488,53457,0
2014-09-16,32.564,32.638,32.343,32.48,88317,0
2014-09-17,32.437,32.699,32.201,32.497,65678,0
2014-09-18,32.572,33.171,32.488,33.052,224597,0
2014-09-19,33.104,33.341,32.597,32.857,131248,0
2014-09-22,32.733,32.971,32.385,32.664,44950,0
2014-09-23,32.528,32.96,32.437,32.521,69069,0
2014-09-24,32.733,32.748,32.433,32.621,49693,0
2014-09-25,32.48,32.741,32.334,32.588,55174,0
2014-09-26,32.621,33.306,32.621,33.221,49910,0
2014-09-29,32.96,33.204,32.842,33.087,80864,0
2014-09-30,33.052,33.341,32.733,32.984,116011,0
2014-10-01,33.061,33.311,32.817,32.976,73549,0
2014-10-02,33.078,33.701,33.078,33.508,52738,0
2014-10-03,33.864,34.309,33.264,33.397,57132,0
2014-10-06,33.635,33.693,33.144,33.246,72515,0
2014-10-07,33.001,33.229,32.614,32.682,90234,0
2014-10-08,32.564,33.618,32.505,33.466,57983,0
2014-10-09,33.584,33.584,32.951,33.246,60649,0
2014-10-10,33.078,33.864,32.842,33.095,150010,0
2014-10-13,33.212,34.579,33.036,34.126,78650,0
2014-10-14,34.502,35.043,34.343,34.664,101706,0
2014-10-15,34.485,34.704,34.129,34.528,118411,0
2014-10-16,34.319,35.016,34.142,34.892,105717,0
2014-10-17,35.371,35.371,34.1,34.283,170239,0
2014-10-20,34.283,34.664,34.048,34.664,76064,0
2014-10-21,34.714,34.882,33.853,34.874,89667,0
2014-10-22,35.033,35.337,34.327,34.495,107208,0
2014-10-23,34.899,34.899,34.444,34.554,71241,0
2014-10-24,34.697,34.882,34.528,34.646,48700,0
2014-10-27,34.656,34.704,34.477,34.622,94268,0
2014-10-28,34.882,35.685,34.688,35.178,251153,0
2014-10-29,34.973,35.394,34.882,35.196,130628,0
2014-10-30,36.24,36.619,34.436,34.656,155612,0
2014-10-31,35.252,35.295,34.199,35.171,129460,0
2014-11-03,35.094,35.834,34.588,35.702,102672,0
2014-11-04,35.521,36.063,35.416,35.556,90347,0
2014-11-05,35.859,35.859,35.346,35.389,43490,0
2014-11-06,35.466,35.466,34.866,35.016,59247,0
2014-11-07,34.892,35.129,34.622,34.72,66155,0
2014-11-10,34.714,35.164,34.444,34.682,111049,0
2014-11-11,34.755,34.998,34.511,34.781,82658,0
2014-11-12,34.596,35.164,34.588,34.99,115559,0
2014-11-13,35.119,35.295,34.781,34.959,85839,0
2014-11-14,34.998,35.205,34.764,34.959,80241,0
2014-11-17,34.899,35.211,34.36,34.511,69552,0
2014-11-18,34.737,34.79,34.495,34.495,71359,0
2014-11-19,34.682,34.973,33.945,34.369,93845,0
2014-11-20,34.157,34.579,34.157,34.519,125378,0
2014-11-21,34.874,35.076,34.537,34.943,177229,0
2014-11-24,35.136,35.947,34.951,35.818,130552,0
2014-11-25,36.156,36.156,35.363,35.497,164571,0
2014-11-26,35.624,36.384,35.482,36.046,106406,0
2014-11-28,36.215,37.109,35.076,35.164,109879,0
2014-12-01,35.164,35.792,35.021,35.295,259763,0
2014-12-02,35.685,36.585,35.337,36.208,165994,0
2014-12-03,36.376,36.848,35.834,36.376,135492,0
2014-12-04,36.427,37.018,35.573,36.83,134830,0
2014-12-05,36.855,37.355,36.765,37.068,85351,0
2014-12-08,36.897,37.143,35.667,35.92,133562,0
2014-12-09,35.751,37.143,35.624,37.068,136403,0
2014-12-10,37.144,37.144,36.261,36.322,76832,0
2014-12-11,36.564,37.204,36.347,36.479,73840,0
2014-12-12,36.132,36.428,35.586,35.718,108269,0
2014-12-15,35.908,36.15,34.913,35.711,101289,0
2014-12-16,35.612,36.347,35.299,35.353,88878,0
2014-12-17,35.604,36.08,35.156,35.899,96868,0
2014-12-18,36.184,36.687,35.933,36.546,54956,0
2014-12-19,36.461,36.496,35.993,36.158,173410,0
2014-12-22,36.089,36.555,35.855,36.546,44770,0
2014-12-23,36.765,37.051,36.254,36.453,46998,0
2014-12-24,36.643,36.652,36.194,36.513,18774,0
2014-12-26,36.712,36.712,36.343,36.438,34174,0
2014-12-29,36.479,37.178,36.479,36.765,59466,0
2014-12-30,36.824,37.076,36.625,36.748,63023,0
2014-12-31,36.927,37.11,36.496,36.66,96264,0
2015-01-02,36.971,36.971,35.735,35.96,45219,0
2015-01-05,35.786,35.933,35.281,35.803,73423,0
2015-01-06,35.881,36.317,35.085,35.227,91333,0
2015-01-07,35.532,35.863,34.729,35.743,73512,0
2015-01-08,36.01,36.739,35.993,36.402,74592,0
2015-01-09,36.496,36.496,35.37,35.56,70744,0
2015-01-12,35.657,35.96,35.425,35.586,116287,0
2015-01-13,35.986,36.739,35.916,36.304,55641,0
2015-01-14,36.288,36.339,35.475,35.908,55229,0
2015-01-15,36.045,36.781,35.275,35.648,50013,0
2015-01-16,35.568,36.833,35.568,36.572,60950,0
2015-01-20,36.599,36.739,35.743,36.01,81908,0
2015-01-21,36.063,36.176,35.103,35.335,123079,0
2015-01-22,35.711,36.652,35.156,36.479,103531,0
2015-01-23,36.365,36.885,36.228,36.383,83146,0
2015-01-26,36.555,37.284,35.96,37.144,74316,0
2015-01-27,36.963,37.31,36.228,36.445,62534,0
2015-01-28,37.548,37.548,35.675,35.916,56880,0
2015-01-29,36.167,36.85,35.595,36.765,81277,0
2015-01-30,36.66,36.781,35.059,35.223,83890,0
2015-02-02,35.622,36.375,35.103,36.339,56256,0
2015-02-03,36.599,37.482,36.564,36.859,51853,0
2015-02-04,36.893,37.95,36.867,37.595,104932,0
2015-02-05,37.897,38.45,37.786,38.131,140435,0
2015-02-06,38.304,38.996,38.217,38.772,65210,0
2015-02-09,38.814,39.31,38.123,38.66,101716,0
2015-02-10,38.701,39.031,37.595,37.769,54186,0
2015-02-11,37.836,38.235,37.499,37.778,43713,0
2015-02-12,38.174,38.288,37.387,37.977,52474,0
2015-02-13,38.054,38.199,37.344,37.82,41928,0
2015-02-17,37.82,37.905,37.128,37.465,46161,0
2015-02-18,37.221,37.862,37.016,37.786,36284,0
2015-02-19,37.7,38.139,37.301,37.741,62188,0
2015-02-20,37.804,38.165,36.859,37.161,44546,0
2015-02-23,37.11,37.534,36.781,37.387,59714,0
2015-02-24,37.397,37.708,37.2,37.266,76431,0
2015-02-25,37.136,37.647,37.007,37.249,70049,0
2015-02-26,37.102,38.011,37.068,37.361,108651,0
2015-02-27,37.936,37.977,35.803,35.951,112773,0
2015-03-02,35.978,36.919,35.493,35.978,93478,0
2015-03-03,35.76,36.141,35.577,35.718,67480,0
2015-03-04,35.468,35.657,34.98,35.059,47143,0
2015-03-05,35.014,36.107,34.886,35.156,72446,0
2015-03-06,34.931,35.468,34.618,34.834,105033,0
2015-03-09,35.156,35.173,34.646,34.886,101105,0
2015-03-10,34.627,35.042,34.262,34.703,96136,0
2015-03-11,34.671,34.971,34.411,34.818,101071,0
2015-03-12,35.122,35.391,34.747,35.192,159551,0
2015-03-13,35.277,35.436,34.808,35.06,94048,0
2015-03-16,35.007,36.154,35.007,35.738,134111,0
2015-03-17,35.546,36.65,35.487,36.468,253139,0
2015-03-18,36.468,36.485,36.051,36.363,70566,0
2015-03-19,36.164,36.614,36.164,36.485,60782,0
2015-03-20,36.485,37.051,36.154,36.773,225281,0
2015-03-23,36.606,37.588,36.407,37.276,73903,0
2015-03-24,37.188,37.658,37.128,37.545,65616,0
2015-03-25,37.754,38.041,37.102,37.857,103144,0
2015-03-26,37.988,38.354,37.736,38.222,85991,0
2015-03-27,38.187,39.238,38.135,39.152,129505,0
2015-03-30,39.37,40.673,38.978,40.221,161161,0
2015-03-31,40.221,40.421,40.046,40.178,173300,0
2015-04-01,40.185,40.325,39.614,39.95,87833,0
2015-04-02,40.046,40.594,40.02,40.125,80004,0
2015-04-06,39.857,40.497,39.857,39.994,35917,0
2015-04-07,40.091,40.395,39.455,39.455,67196,0
2015-04-08,39.292,40.515,39.292,40.185,88983,0
2015-04-09,40.472,40.732,39.623,40.055,50870,0
2015-04-10,40.228,40.333,39.588,39.698,34189,0
2015-04-13,39.639,40.421,39.588,40.143,39369,0
2015-04-14,40.271,40.541,39.821,39.829,92781,0
2015-04-15,39.883,40.515,39.883,40.152,73679,0
2015-04-16,39.943,40.497,39.657,40.011,110924,0
2015-04-17,39.698,39.917,38.526,38.926,100725,0
2015-04-20,39.194,40.28,38.926,40.003,76797,0
2015-04-21,40.064,40.064,39.161,39.229,55765,0
2015-04-22,39.1,39.768,38.788,39.664,55366,0
2015-04-23,39.674,40.161,38.319,39.892,37067,0
2015-04-24,39.874,40.298,39.692,40.02,53405,0
2015-04-27,39.959,40.55,39.082,39.22,48925,0
2015-04-28,39.37,40.507,39.37,40.395,56554,0
2015-04-29,40.454,40.472,39.857,40.055,71372,0
2015-04-30,39.204,40.185,39.091,39.256,127432,0
2015-05-01,39.439,40.091,39.31,39.682,93473,0
2015-05-04,39.631,39.95,39.169,39.31,126972,0
2015-05-05,39.31,39.439,38.57,38.795,63544,0
2015-05-06,38.795,39.091,38.354,38.666,53759,0
2015-05-07,38.5,39.066,38.126,38.135,78922,0
2015-05-08,38.553,38.666,38.274,38.413,64582,0
2015-05-11,38.258,38.717,38.258,38.354,77357,0
2015-05-12,37.857,38.623,37.458,37.953,31886,0
2015-05-13,37.927,38.354,37.726,38.085,43706,0
2015-05-14,38.143,38.96,37.918,38.744,42707,0
2015-05-15,38.553,38.631,37.891,38.258,36400,0
2015-05-18,38.041,39.059,38.041,38.77,65534,0
2015-05-19,39.118,39.947,38.491,38.892,43872,0
2015-05-20,38.936,38.936,38.284,38.509,77150,0
2015-05-21,38.44,38.44,37.65,37.927,68725,0
2015-05-22,37.945,38.014,37.389,37.467,62623,0
2015-05-26,37.389,37.685,36.085,36.275,199871,0
2015-05-27,36.225,37.128,36.051,36.927,135606,0
2015-05-28,36.738,37.171,36.596,37.085,86838,0
2015-05-29,37.45,37.65,36.57,37.128,191897,0
2015-06-01,37.302,37.866,36.963,37.579,38824,0
2015-06-02,37.71,38.058,37.285,37.571,45752,0
2015-06-03,37.222,37.874,37.222,37.736,65270,0
2015-06-04,37.389,37.884,37.345,37.571,55831,0
2015-06-05,37.527,37.84,37.161,37.545,45123,0
2015-06-08,37.545,37.597,37.128,37.285,44778,0
2015-06-09,37.389,37.562,37.092,37.327,38720,0
2015-06-10,37.572,38.304,37.537,38.154,98151,0
2015-06-11,38.146,38.593,38.121,38.504,50614,0
2015-06-12,38.504,39.166,38.269,38.584,73187,0
2015-06-15,38.443,39.081,37.991,38.678,114141,0
2015-06-16,38.618,39.934,38.601,39.803,75711,0
2015-06-17,39.874,40.317,39.691,40.056,86149,0
2015-06-18,40.3,41.075,39.847,40.65,73416,0
2015-06-19,40.771,40.771,40.3,40.623,88215,0
2015-06-22,40.71,41.208,40.483,41.085,86149,0
2015-06-23,41.208,41.9,40.964,41.817,108516,0
2015-06-24,41.809,42.001,41.319,41.669,53457,0
2015-06-25,41.757,41.939,38.775,41.817,129397,0
2015-06-26,41.782,42.236,41.634,41.975,171956,0
2015-06-29,41.8,41.8,40.702,40.814,61601,0
2015-06-30,41.251,41.478,40.789,41.023,52073,0
2015-07-01,41.182,41.695,41.05,41.651,95097,0
2015-07-02,41.372,41.678,40.796,41.173,41641,0
2015-07-06,41.2,41.713,40.858,41.624,47720,0
2015-07-07,41.634,41.922,41.11,41.589,124351,0
2015-07-08,41.337,41.809,40.964,41.809,116091,0
2015-07-09,42.2,42.2,41.399,41.513,80071,0
2015-07-10,41.546,42.01,41.46,41.834,97277,0
2015-07-13,42.192,42.34,41.817,42.13,106570,0
2015-07-14,42.271,42.601,41.877,42.2,72088,0
2015-07-15,41.957,42.305,41.843,42.079,57587,0
2015-07-16,42.323,43.117,42.315,42.698,66191,0
2015-07-17,42.847,42.985,41.886,42.392,69744,0
2015-07-20,42.41,42.471,41.58,41.957,54374,0
2015-07-21,42.01,42.601,41.695,41.713,92345,0
2015-07-22,41.705,42.383,41.66,42.323,83857,0
2015-07-23,42.435,42.435,41.137,41.173,45770,0
2015-07-24,41.067,41.363,40.788,40.998,86953,0
2015-07-27,40.804,41.555,40.685,41.191,64927,0
2015-07-28,41.426,41.426,40.605,41.11,66076,0
2015-07-29,40.92,41.119,40.258,40.832,64927,0
2015-07-30,40.535,41.319,40.535,41.276,84774,0
2015-07-31,41.504,43.892,41.075,43.631,98080,0
2015-08-03,43.805,44.24,42.097,43.264,104306,0
2015-08-04,43.318,44.162,43.237,43.787,95097,0
2015-08-05,44.187,44.536,43.604,43.796,100261,0
2015-08-06,43.796,43.796,42.471,43.108,139375,0
2015-08-07,42.915,43.117,42.497,42.803,98654,0
2015-08-10,43.159,43.525,42.94,43.159,175512,0
2015-08-11,42.985,43.534,42.95,43.472,69543,0
2015-08-12,43.308,43.308,42.2,42.55,126529,0
2015-08-13,42.427,43.396,42.383,43.108,105192,0
2015-08-14,42.906,43.927,42.898,43.91,59881,0
2015-08-17,43.744,44.546,43.439,44.267,74678,0
2015-08-18,44.319,44.73,43.97,44.214,79152,0
2015-08-19,43.892,44.73,43.83,44.311,81446,0
2015-08-20,44.059,44.276,43.552,43.856,97277,0
2015-08-21,43.291,44.092,43.142,43.308,157272,0
2015-08-24,41.234,42.646,41.041,41.041,111026,0
2015-08-25,42.305,42.305,40.423,40.552,97966,0
2015-08-26,41.504,41.504,38.827,41.006,76514,0
2015-08-27,41.372,41.372,40.441,40.84,100146,0
2015-08-28,40.605,40.964,40.273,40.894,82365,0
2015-08-31,40.667,40.92,40.379,40.746,102209,0
2015-09-01,40.056,40.397,39.664,39.917,56325,0
2015-09-02,40.344,41.137,40.012,40.405,59766,0
2015-09-03,40.65,40.91,40.213,40.258,37741,0
2015-09-04,39.951,40.265,39.951,40.038,25925,0
2015-09-08,40.587,41.399,40.5,41.137,49096,0
2015-09-09,41.54,41.679,40.701,40.839,104171,0
2015-09-10,40.831,41.191,40.727,40.839,42257,0
2015-09-11,40.578,41.794,40.578,41.435,90107,0
2015-09-14,41.608,41.652,41.085,41.269,29731,0
2015-09-15,41.293,41.986,41.155,41.819,45854,0
2015-09-16,41.915,42.467,41.547,42.301,76043,0
2015-09-17,42.396,43.674,42.283,42.843,92180,0
2015-09-18,42.195,43.489,41.644,42.091,175526,0
2015-09-21,42.318,43.489,42.318,43.245,45854,0
2015-09-22,42.86,43.245,42.825,42.947,81188,0
2015-09-23,43.105,43.524,42.757,43.115,48067,0
2015-09-24,42.799,43.717,42.799,43.515,72847,0
2015-09-25,43.997,44.503,43.377,43.953,99255,0
2015-09-28,43.917,45.913,43.437,43.586,90202,0
2015-09-29,43.63,43.883,43.027,43.699,93995,0
2015-09-30,44.18,44.259,43.454,43.489,108402,0
2015-10-01,43.341,44.068,42.799,43.761,78102,0
2015-10-02,43.227,43.917,42.589,43.08,87592,0
2015-10-05,43.471,44.006,43.289,43.813,171521,0
2015-10-06,43.883,43.9,43.437,43.682,101315,0
2015-10-07,43.726,44.53,43.498,44.451,66451,0
2015-10-08,44.503,45.291,44.259,44.748,125099,0
2015-10-09,44.791,45.642,44.791,45.168,77758,0
2015-10-12,45.362,46.13,45.362,45.904,63563,0
2015-10-13,45.851,46.787,45.168,45.421,86675,0
2015-10-14,45.327,46.018,44.872,44.872,78786,0
2015-10-15,45.125,46.418,44.836,46.175,98339,0
2015-10-16,46.366,46.366,45.72,46.175,63348,0
2015-10-19,46.298,46.568,46.094,46.349,74005,0
2015-10-20,46.462,47.932,46.366,47.276,251226,0
2015-10-21,47.276,47.486,46.298,46.332,133560,0
2015-10-22,46.665,47.566,46.48,46.954,132987,0
2015-10-23,47.225,47.311,46.717,47.013,102457,0
2015-10-26,47.294,47.855,47.013,47.433,132532,0
2015-10-27,47.32,47.678,45.038,46.733,103486,0
2015-10-28,46.962,48.701,46.769,48.011,169921,0
2015-10-29,47.881,50.022,46.839,49.217,246535,0
2015-10-30,49.305,49.531,47.687,47.863,131043,0
2015-11-02,47.985,48.694,47.504,47.66,214890,0
2015-11-03,47.705,47.705,46.857,47.057,137885,0
2015-11-04,46.995,47.092,46.349,46.865,102431,0
2015-11-05,46.987,47.302,46.672,47.189,144424,0
2015-11-06,47.225,47.26,46.891,47.216,137676,0
2015-11-09,47.225,47.225,45.841,46.401,132232,0
2015-11-10,46.263,46.787,46.227,46.665,60719,0
2015-11-11,46.759,47.225,46.655,46.787,34076,0
2015-11-12,46.489,46.586,45.736,45.771,69067,0
2015-11-13,45.527,46.813,44.715,46.559,94338,0
2015-11-16,46.559,47.233,46.175,47.005,58775,0
2015-11-17,47.031,47.243,46.332,46.349,147624,0
2015-11-18,46.366,47.04,46.139,46.937,64837,0
2015-11-19,46.874,47.144,46.516,46.699,101885,0
2015-11-20,46.787,47.337,46.777,47.189,165235,0
2015-11-23,47.225,47.617,46.954,47.144,165349,0
2015-11-24,46.831,47.198,46.568,46.954,205142,0
2015-11-25,46.937,47.216,46.603,47.154,76499,0
2015-11-27,47.119,47.233,46.901,47.207,29501,0
2015-11-30,47.268,47.548,46.901,47.083,120409,0
2015-12-01,47.092,47.35,46.568,47.11,79986,0
2015-12-02,47.005,47.198,46.865,47.013,109704,0
2015-12-03,47.066,47.53,46.621,46.769,159496,0
2015-12-04,46.759,47.915,46.742,47.389,69180,0
2015-12-07,47.346,47.819,46.937,47.189,92507,0
2015-12-08,46.848,47.591,46.795,47.023,127444,0
2015-12-09,47.083,47.389,46.428,46.647,194279,0
2015-12-10,46.554,46.656,45.772,45.969,121046,0
2015-12-11,45.299,46.052,44.687,44.881,104691,0
2015-12-14,44.984,45.96,44.984,45.635,115930,0
2015-12-15,45.904,46.229,45.522,45.847,75854,0
2015-12-16,46.033,46.367,45.485,46.024,54659,0
2015-12-17,45.998,46.331,45.616,45.744,56703,0
2015-12-18,45.699,45.904,44.993,45.206,404455,0
2015-12-21,45.418,46.078,45.141,45.885,82203,0
2015-12-22,46.015,47.129,45.735,47.083,59465,0
2015-12-23,47.335,47.558,47.074,47.493,85216,0
2015-12-24,47.38,48.125,45.559,47.874,25330,0
2015-12-28,47.558,47.883,47.265,47.724,37305,0
2015-12-29,47.79,48.607,47.79,48.552,37628,0
2015-12-30,48.525,48.998,48.3,48.655,59572,0
2015-12-31,48.607,48.607,47.306,47.306,53508,0
2016-01-04,46.573,46.582,45.706,46.313,108204,0
2016-01-05,46.331,46.517,45.563,46.322,146924,0
2016-01-06,45.762,46.449,45.762,46.182,51999,0
2016-01-07,45.485,45.979,45.161,45.309,64384,0
2016-01-08,45.437,45.437,43.896,43.942,97287,0
2016-01-11,43.952,44.461,43.571,44.146,84905,0
2016-01-12,44.677,45.15,44.155,45.112,98147,0
2016-01-13,45.234,45.234,43.969,44.622,89293,0
2016-01-14,44.891,45.374,44.367,44.918,76048,0
2016-01-15,44.612,44.899,43.72,44.853,93435,0
2016-01-19,45.075,45.699,45.012,45.393,78438,0
2016-01-20,44.796,45.579,43.867,45.29,138754,0
2016-01-21,45.272,45.485,43.877,44.899,74932,0
2016-01-22,45.328,45.699,44.881,45.112,61916,0
2016-01-25,45.03,45.299,44.677,44.805,36367,0
2016-01-26,45.112,46.106,45.039,45.726,51281,0
2016-01-27,45.578,45.979,44.928,45.075,57396,0
2016-01-28,45.197,45.941,45.057,45.718,50604,0
2016-01-29,45.744,47.613,45.744,47.408,86051,0
2016-02-01,47.055,47.102,46.377,46.684,77493,0
2016-02-02,46.377,46.748,46.115,46.637,31679,0
2016-02-03,47.111,47.233,45.559,45.979,38548,0
2016-02-04,45.809,46.257,45.112,45.635,38495,0
2016-02-05,45.654,46.423,45.178,45.299,116302,0
2016-02-08,44.881,48.049,44.881,47.306,167893,0
2016-02-09,46.776,47.883,46.693,47.389,60111,0
2016-02-10,47.587,48.3,46.954,47.055,80646,0
2016-02-11,46.404,46.767,45.383,46.331,35524,0
2016-02-12,46.982,47.362,46.229,46.973,49247,0
2016-02-16,47.298,47.318,45.979,46.414,76439,0
2016-02-17,46.823,48.324,46.729,47.883,100387,0
2016-02-18,47.837,48.254,47.311,47.929,116799,0
2016-02-19,47.856,48.877,47.856,48.663,49080,0
2016-02-22,49.054,49.668,48.961,49.1,66104,0
2016-02-23,49.148,49.426,48.525,48.544,76734,0
2016-02-24,48.544,48.728,47.605,48.544,140986,0
2016-02-25,49.11,50.634,48.032,49.081,184820,0
2016-02-26,49.257,49.398,47.659,48.218,138310,0
2016-02-29,48.338,48.496,47.587,47.865,124104,0
2016-03-01,48.049,48.822,47.659,48.263,93418,0
2016-03-02,48.068,48.466,47.446,47.966,142232,0
2016-03-03,47.966,48.561,47.539,47.919,72838,0
2016-03-04,47.827,47.916,47.065,47.167,136826,0
2016-03-07,47.055,47.631,46.629,47.343,140241,0
2016-03-08,47.047,47.539,46.791,47.102,44870,0
2016-03-09,47.224,47.483,46.633,47.474,123739,0
2016-03-10,47.688,47.8,47.101,47.464,125536,0
2016-03-11,47.763,48.481,47.282,47.389,77723,0
2016-03-14,47.194,47.568,46.957,47.334,78006,0
2016-03-15,47.072,47.568,46.924,46.988,62335,0
2016-03-16,46.924,47.595,46.924,47.372,70719,0
2016-03-17,47.343,47.866,46.764,47.679,88920,0
2016-03-18,47.921,49.245,47.605,48.416,253452,0
2016-03-21,48.155,48.556,47.343,47.754,84760,0
2016-03-22,47.436,48.406,47.436,47.977,59915,0
2016-03-23,48.006,48.609,47.343,47.493,121627,0
2016-03-24,47.194,47.646,46.953,47.11,52538,0
2016-03-28,47.242,47.669,46.886,47.372,67841,0
2016-03-29,47.464,48.229,47.297,48.127,63783,0
2016-03-30,48.36,49.04,48.127,48.91,56518,0
2016-03-31,48.826,49.2,48.592,49.003,62442,0
2016-04-01,48.855,49.452,48.742,49.218,68087,0
2016-04-04,49.163,49.666,48.732,49.05,59952,0
2016-04-05,48.732,50.225,48.538,48.659,67491,0
2016-04-06,48.77,48.77,47.623,47.895,48323,0
2016-04-07,47.754,48.174,47.053,47.577,59748,0
2016-04-08,47.688,47.809,47.194,47.573,32857,0
2016-04-11,47.79,48.139,47.045,47.147,94839,0
2016-04-12,47.072,48.079,46.653,47.735,46063,0
2016-04-13,47.895,48.397,47.669,48.351,56070,0
2016-04-14,48.266,48.573,47.623,47.939,78883,0
2016-04-15,47.781,48.78,47.781,48.556,42519,0
2016-04-18,48.529,48.957,48.137,48.882,48471,0
2016-04-19,48.818,48.975,48.713,48.855,26674,0
2016-04-20,48.873,49.293,48.77,49.245,60499,0
2016-04-21,49.2,49.269,48.165,48.435,113232,0
2016-04-22,48.313,49.022,48.308,48.491,80450,0
2016-04-25,48.453,48.453,47.921,48.061,31818,0
2016-04-26,48.248,48.5,47.632,48.155,65546,0
2016-04-27,47.885,48.378,47.558,47.904,74039,0
2016-04-28,48.668,51.232,48.192,50.953,175292,0
2016-04-29,51.01,51.474,50.076,50.253,131969,0
2016-05-02,50.514,50.784,50.141,50.44,168705,0
2016-05-03,50.272,51.512,50.206,51.373,85781,0
2016-05-04,51,51.69,50.691,51.337,55240,0
2016-05-05,51.493,52.17,51.213,51.213,132183,0
2016-05-06,51.101,51.998,50.849,51.644,169465,0
2016-05-09,51.754,52.799,51.754,52.78,60979,0
2016-05-10,53.05,53.612,52.614,52.903,39800,0
2016-05-11,52.751,53.685,52.473,52.679,62838,0
2016-05-12,52.761,53.546,52.679,53.22,57576,0
2016-05-13,53.183,54.228,52.78,54.19,103974,0
2016-05-16,54.375,55.486,53.929,53.965,92751,0
2016-05-17,53.957,53.965,52.548,52.557,104171,0
2016-05-18,52.482,53.694,51.858,53.666,148388,0
2016-05-19,53.555,53.555,52.174,52.969,97176,0
2016-05-20,53.321,55,53.088,54.833,171533,0
2016-05-23,55.15,55.709,54.273,55.496,156701,0
2016-05-24,55.841,57.164,55.841,56.222,158886,0
2016-05-25,56.558,56.558,55.877,56.017,108733,0
2016-05-26,56.279,56.53,54.544,56.184,55639,0
2016-05-27,56.381,56.913,56.381,56.577,83467,0
2016-05-31,56.876,56.977,56.279,56.679,65389,0
2016-06-01,56.625,57.277,56.279,57.267,65107,0
2016-06-02,57.38,57.976,56.885,57.976,96415,0
2016-06-03,58.096,58.228,57.072,57.883,80536,0
2016-06-06,58.321,59.478,58.115,59.246,124734,0
2016-06-07,58.994,59.506,58.805,59.431,96171,0
2016-06-08,59.655,60.536,59.079,59.908,121311,0
2016-06-09,59.946,60.403,59.516,60.311,101740,0
2016-06-10,60.328,60.526,59.87,60.346,73384,0
2016-06-13,60.422,60.773,58.757,58.936,154678,0
2016-06-14,59.028,59.319,57.475,58.739,59074,0
2016-06-15,58.898,58.898,57.729,57.783,68140,0
2016-06-16,57.674,58.206,57.149,57.945,85450,0
2016-06-17,57.99,58.159,56.616,56.671,174487,0
2016-06-20,57.232,58.102,56.658,57.569,94750,0
2016-06-21,57.701,57.859,57.157,57.157,55287,0
2016-06-22,57.167,57.439,56.709,56.794,71172,0
2016-06-23,57.336,57.99,56.999,57.738,98051,0
2016-06-24,56.12,57.935,55.185,55.586,126902,0
2016-06-27,55.399,56.148,53.782,54.594,218825,0
2016-06-28,55.007,55.558,54.736,55.138,96875,0
2016-06-29,55.746,55.756,55.446,55.605,88915,0
2016-06-30,55.522,57.308,55.324,57.26,148678,0
2016-07-01,57.103,57.374,56.494,56.766,50166,0
2016-07-05,56.924,57.393,56.359,57.056,127585,0
2016-07-06,56.868,57.241,56.718,56.878,37175,0
2016-07-07,56.961,57.121,55.765,56.298,53136,0
2016-07-08,56.382,57.056,54.823,56.951,58725,0
2016-07-11,57.186,58.065,57.157,57.888,64553,0
2016-07-12,58.486,58.747,57.888,58.486,136707,0
2016-07-13,58.468,58.822,57.766,57.981,70852,0
2016-07-14,58.449,58.449,57.465,57.475,53769,0
2016-07-15,57.503,57.598,56.878,57.27,69051,0
2016-07-18,57.626,59.01,57.26,57.336,114471,0
2016-07-19,57.336,57.645,57.094,57.26,43016,0
2016-07-20,57.55,57.935,57.084,57.204,61503,0
2016-07-21,57.112,57.484,56.766,57.327,39911,0
2016-07-22,57.522,58.907,57.149,58.486,76756,0
2016-07-25,58.561,58.561,57.213,57.494,55757,0
2016-07-26,57.766,58.197,57.588,57.953,42660,0
2016-07-27,58.019,58.813,57.972,58.486,53299,0
2016-07-28,58.636,58.73,57.674,57.692,69266,0
2016-07-29,56.13,56.401,53.576,54.745,310135,0
2016-08-01,53.707,53.885,51.741,51.967,261851,0
2016-08-02,51.779,52.499,51.692,52.257,169132,0
2016-08-03,52.033,52.987,51.935,52.499,111517,0
2016-08-04,52.378,53.041,52.257,52.751,64994,0
2016-08-05,52.705,53.482,52.528,53.022,81759,0
2016-08-08,52.837,53.492,52.686,53.313,79186,0
2016-08-09,53.108,53.991,53.108,53.847,131627,0
2016-08-10,54.024,54.09,53.725,54.005,67060,0
2016-08-11,54.251,54.707,54.175,54.559,74751,0
2016-08-12,54.717,54.717,54.342,54.568,43607,0
2016-08-15,54.594,54.627,54.184,54.594,139180,0
2016-08-16,54.577,55.1,54.577,54.736,118011,0
2016-08-17,54.736,55.451,54.712,55.231,73779,0
2016-08-18,55.324,55.456,55.053,55.315,89398,0
2016-08-19,55.231,55.385,54.338,54.83,43321,0
2016-08-22,54.922,55.292,54.276,54.95,36773,0
2016-08-23,55.231,55.268,54.688,54.745,28189,0
2016-08-24,54.613,55.035,54.38,54.707,37792,0
2016-08-25,54.707,55.475,54.493,55.362,69705,0
2016-08-26,55.418,55.876,54.782,55.185,40443,0
2016-08-29,55.259,55.889,55.138,55.324,43876,0
2016-08-30,55.128,55.456,54.801,55.409,58645,0
2016-08-31,55.447,56.298,55.119,56.13,62846,0
2016-09-01,56.355,56.355,55.24,55.913,60002,0
2016-09-02,56.25,57.412,54.988,56.794,91336,0
2016-09-06,56.932,57.037,56.616,56.951,48325,0
2016-09-07,57.223,57.366,56.615,57.29,50855,0
2016-09-08,57.094,57.422,56.915,57.28,55374,0
2016-09-09,57.223,57.394,56.38,56.38,66261,0
2016-09-12,56.071,56.154,55.179,56.014,77404,0
2016-09-13,55.508,55.555,54.851,55.048,59406,0
2016-09-14,55.217,55.31,53.997,54.035,61633,0
2016-09-15,54.119,54.682,53.763,54.334,40046,0
2016-09-16,54.448,55.001,53.349,53.613,125145,0
2016-09-19,53.529,53.885,53.34,53.819,46902,0
2016-09-20,53.96,54.1,53.632,53.659,36441,0
2016-09-21,53.866,54.415,53.753,54.343,56659,0
2016-09-22,54.672,55.883,54.508,55.836,27793,0
2016-09-23,55.451,55.629,55.179,55.264,58106,0
2016-09-26,55.039,55.358,54.841,54.879,97176,0
2016-09-27,54.982,55.31,54.457,55.141,95701,0
2016-09-28,55.245,55.757,55.057,55.742,129521,0
2016-09-29,55.799,55.799,55.001,55.179,38055,0
2016-09-30,55.245,55.695,54.804,55.122,74104,0
2016-10-03,55.189,55.235,54.523,55.001,88462,0
2016-10-04,55.001,55.001,54.532,54.898,76442,0
2016-10-05,55.179,55.31,54.944,55.16,89789,0
2016-10-06,55.329,55.329,54.532,55.095,92068,0
2016-10-07,55.273,56.362,55.146,56.267,65405,0
2016-10-10,55.948,56.83,55.948,56.539,79665,0
2016-10-11,56.615,56.736,56.091,56.324,80689,0
2016-10-12,56.191,56.849,54.057,56.606,69645,0
2016-10-13,56.239,56.732,55.666,56.108,32543,0
2016-10-14,56.39,56.39,55.404,55.573,51723,0
2016-10-17,55.302,55.865,55.254,55.582,42025,0
2016-10-18,56.191,56.239,54.925,55.113,65160,0
2016-10-19,54.973,55.067,54.597,54.833,34755,0
2016-10-20,54.833,54.833,52.628,52.675,135713,0
2016-10-21,52.44,52.675,51.69,52.206,53194,0
2016-10-24,52.533,53.191,52.206,52.533,67716,0
2016-10-25,52.721,52.815,52.299,52.533,70425,0
2016-10-26,52.533,52.538,51.033,51.126,100520,0
2016-10-27,54.176,57.271,53.565,53.847,182514,0
2016-10-28,53.659,53.659,51.596,52.252,78265,0
2016-10-31,52.533,52.946,51.96,52.158,163416,0
2016-11-01,52.064,52.37,50.939,50.986,128395,0
2016-11-02,51.126,51.501,50.892,50.939,157248,0
2016-11-03,51.22,51.315,50.283,50.283,63491,0
2016-11-04,50.095,51.783,50.048,51.454,193277,0
2016-11-07,52.252,52.252,51.033,51.549,109341,0
2016-11-08,51.783,53.753,51.783,52.533,48441,0
2016-11-09,52.721,53.988,51.549,53.942,89885,0
2016-11-10,54.691,55.771,54.223,55.442,171721,0
2016-11-11,55.348,58.866,55.348,58.537,141763,0
2016-11-14,58.584,59.429,57.951,58.49,134408,0
2016-11-15,58.115,58.771,57.548,58.727,60272,0
2016-11-16,58.727,60.039,58.35,59.945,107844,0
2016-11-17,60.274,60.647,59.616,60.039,89629,0
2016-11-18,60.321,60.366,59.758,59.945,142021,0
2016-11-21,60.179,60.274,59.523,59.898,106142,0
2016-11-22,60.179,60.179,59.616,59.945,150119,0
2016-11-23,59.993,60.321,59.616,59.898,140926,0
2016-11-25,60.084,61.024,59.758,60.93,43904,0
2016-11-28,60.882,61.634,60.227,60.742,70467,0
2016-11-29,61.117,61.493,60.93,61.352,117717,0
2016-11-30,61.727,61.869,59.476,59.616,111373,0
2016-12-01,60.084,60.79,60.084,60.508,86173,0
2016-12-02,60.366,61.259,59.147,59.195,79860,0
2016-12-05,59.616,60.601,59.429,60.555,89756,0
2016-12-06,60.976,61.398,60.413,61.259,86326,0
2016-12-07,61.398,61.445,60.647,60.79,86152,0
2016-12-08,61.024,61.914,60.413,61.352,190631,0
2016-12-09,61.727,61.774,61.211,61.445,128855,0
2016-12-12,61.822,62.196,60.976,62.103,161061,0
2016-12-13,62.677,62.874,61.341,61.736,130361,0
2016-12-14,61.489,62.133,60.797,60.895,85680,0
2016-12-15,61.044,61.638,60.736,61.638,169181,0
2016-12-16,61.439,61.838,60.45,60.5,182711,0
2016-12-19,60.747,61.192,60.303,60.747,169729,0
2016-12-20,61.142,61.539,60.647,61.192,146216,0
2016-12-21,61.539,62.33,61.341,61.736,96092,0
2016-12-22,61.933,62.627,61.638,62.231,82509,0
2016-12-23,62.181,62.28,61.341,62.083,55365,0
2016-12-27,62.083,62.825,61.736,62.627,47053,0
2016-12-28,62.627,63.022,61.933,62.28,41741,0
2016-12-29,62.28,62.775,62.181,62.725,39664,0
2016-12-30,62.924,62.924,61.539,61.686,91022,0
2017-01-03,62.33,62.622,60.787,62.38,86193,0
2017-01-04,62.677,63.419,62.231,62.627,86190,0
2017-01-05,62.577,62.775,61.489,62.133,84734,0
2017-01-06,62.577,63.319,61.638,62.33,48963,0
2017-01-09,62.28,62.677,61.192,61.291,54569,0
2017-01-10,61.736,63.566,61.686,63.172,84361,0
2017-01-11,63.072,64.358,62.874,64.26,95255,0
2017-01-12,64.012,64.16,63.22,63.863,99853,0
2017-01-13,64.16,64.705,63.764,63.814,61789,0
2017-01-17,63.369,63.863,62.972,63.172,52305,0
2017-01-18,63.369,63.863,62.775,63.863,72102,0
2017-01-19,63.913,63.913,62.725,62.725,59060,0
2017-01-20,62.677,63.764,61.886,62.478,118088,0
2017-01-23,62.43,63.369,62.43,63.122,50117,0
2017-01-24,63.269,63.666,62.825,62.825,78344,0
2017-01-25,63.172,64.26,63.172,63.814,52314,0
2017-01-26,63.764,63.963,63.22,63.764,30447,0
2017-01-27,63.764,63.863,63.122,63.716,35324,0
2017-01-30,63.566,63.566,62.478,62.725,66845,0
2017-01-31,62.627,62.627,61.983,62.38,65864,0
2017-02-01,62.627,63.319,62.577,63.319,63148,0
2017-02-02,62.924,63.863,62.874,63.22,46751,0
2017-02-03,63.814,64.308,63.814,64.16,45873,0
2017-02-06,63.814,64.308,62.677,63.469,35208,0
2017-02-07,63.516,63.566,62.775,62.825,42170,0
2017-02-08,62.775,62.775,61.933,62.33,48461,0
2017-02-09,62.38,63.419,62.231,63.072,73892,0
2017-02-10,63.369,63.913,63.172,63.814,30694,0
2017-02-13,63.913,64.308,63.269,64.061,57704,0
2017-02-14,63.863,64.308,63.666,64.061,53428,0
2017-02-15,64.061,64.111,63.419,64.061,30737,0
2017-02-16,64.061,65.249,64.061,64.705,67383,0
2017-02-17,64.852,64.852,64.061,64.555,50481,0
2017-02-21,64.705,64.705,64.111,64.605,61687,0
2017-02-22,64.408,65.991,64.408,65.347,59748,0
2017-02-23,65.546,68.659,65.521,67.129,103928,0
2017-02-24,66.93,67.178,64.852,65.002,71299,0
2017-02-27,65.099,65.099,63.666,64.012,75107,0
2017-02-28,63.716,64.012,63.269,63.616,52818,0
2017-03-01,64.458,64.902,63.838,64.605,78341,0
2017-03-02,64.852,64.852,64.012,64.358,30474,0
2017-03-03,64.555,65.743,63.814,64.408,45483,0
2017-03-06,64.26,64.26,63.469,63.616,39997,0
2017-03-07,63.566,64.308,63.172,63.666,39190,0
2017-03-08,64.062,64.162,62.872,62.97,45561,0
2017-03-09,63.219,63.764,63.12,63.368,45936,0
2017-03-10,63.764,63.864,63.219,63.666,55829,0
2017-03-13,63.864,64.46,63.666,63.764,47437,0
2017-03-14,63.716,64.36,63.443,64.062,30899,0
2017-03-15,64.162,65.65,64.162,65.552,54242,0
2017-03-16,65.552,65.948,64.658,64.708,71339,0
2017-03-17,64.708,66.246,64.51,65.948,202989,0
2017-03-20,65.998,66.346,65.352,65.849,74948,0
2017-03-21,66.048,66.048,63.12,63.17,91321,0
2017-03-22,63.17,64.062,62.028,62.226,96325,0
2017-03-23,62.176,63.516,61.928,63.268,72817,0
2017-03-24,63.318,63.964,62.97,63.814,62053,0
2017-03-27,62.524,63.566,62.376,63.17,44327,0
2017-03-28,63.07,63.443,61.928,63.219,83552,0
2017-03-29,63.12,63.268,62.624,63.17,77019,0
2017-03-30,63.17,64.262,62.624,64.162,80226,0
2017-03-31,64.112,64.758,63.814,64.41,93849,0
2017-04-03,64.41,64.46,62.426,62.574,73809,0
2017-04-04,62.326,63.12,62.167,62.674,74657,0
2017-04-05,62.822,63.611,60.788,60.838,81073,0
2017-04-06,60.688,60.788,59.596,60.092,130589,0
2017-04-07,59.944,60.936,59.746,60.788,119161,0
2017-04-10,60.589,62.524,60.589,62.276,92101,0
2017-04-11,62.226,63.864,61.086,63.764,84442,0
2017-04-12,63.864,63.864,62.97,63.468,90978,0
2017-04-13,63.418,63.616,62.922,63.219,92004,0
2017-04-17,63.418,64.36,63.268,64.212,50041,0
2017-04-18,64.013,64.013,63.07,63.716,48195,0
2017-04-19,63.666,64.608,63.318,63.964,65575,0
2017-04-20,64.112,64.807,63.814,64.558,55034,0
2017-04-21,64.658,65.304,64.36,64.558,80130,0
2017-04-24,65.402,65.948,64.807,64.856,65768,0
2017-04-25,65.402,65.849,65.304,65.552,63884,0
2017-04-26,65.7,66.742,65.304,65.75,88027,0
2017-04-27,63.516,64.658,57.438,57.86,535298,0
2017-05-01,57.264,57.637,56.768,57.562,245198,0
2017-05-02,57.711,57.959,55.949,56.47,114458,0
2017-05-03,56.371,56.57,55.329,56.322,181151,0
2017-05-04,56.52,56.768,55.478,55.726,165954,0
2017-05-05,55.826,55.924,55.478,55.478,129154,0
2017-05-08,55.329,55.875,55.18,55.577,115231,0
2017-05-09,55.577,55.626,54.336,54.535,83710,0
2017-05-10,54.486,54.565,53.096,53.196,120912,0
2017-05-11,52.947,53.046,51.856,52.476,105068,0
2017-05-12,52.252,52.65,50.888,51.657,163256,0
2017-05-15,51.955,52.699,51.21,51.31,140774,0
2017-05-16,51.26,52.302,50.814,52.302,155915,0
2017-05-17,51.657,52.104,51.533,51.657,92734,0
2017-05-18,51.706,52.104,51.31,51.458,169807,0
2017-05-19,51.359,52.104,51.21,51.558,288904,0
2017-05-22,51.756,52.118,51.26,51.31,119549,0
2017-05-23,51.608,51.706,50.863,51.508,83798,0
2017-05-24,51.657,51.955,51.26,51.458,56341,0
2017-05-25,51.657,51.756,51.26,51.756,49049,0
2017-05-26,51.806,51.856,51.31,51.756,45164,0
2017-05-30,51.508,51.608,50.912,51.161,59124,0
2017-05-31,51.359,51.558,50.814,51.409,62850,0
2017-06-01,51.706,52.997,51.475,52.947,88197,0
2017-06-02,52.997,53.915,52.898,53.344,90324,0
2017-06-05,53.344,53.592,52.848,52.898,84552,0
2017-06-06,52.798,52.898,51.955,52.352,104738,0
2017-06-07,52.402,53.049,51.953,52.651,92986,0
2017-06-08,52.8,53.398,52.435,53.049,69896,0
2017-06-09,53.298,54.294,52.999,53.995,133569,0
2017-06-12,54.095,55.54,53.896,54.693,130109,0
2017-06-13,54.792,54.892,53.923,54.668,136102,0
2017-06-14,54.643,55.689,54.394,55.589,150953,0
2017-06-15,54.942,56.785,54.942,56.635,121353,0
2017-06-16,56.038,57.632,56.038,57.532,280053,0
2017-06-19,57.98,58.03,56.984,57.333,170647,0
2017-06-20,57.333,57.383,55.091,55.39,91475,0
2017-06-21,55.54,55.54,54.643,55.291,100200,0
2017-06-22,54.892,55.838,54.768,55.689,105752,0
2017-06-23,55.938,55.938,55.141,55.689,572412,0
2017-06-26,55.689,56.137,55.291,55.589,51962,0
2017-06-27,55.689,55.789,55.141,55.44,70551,0
2017-06-28,55.789,56.635,55.789,56.586,48840,0
2017-06-29,56.785,56.934,56.187,56.835,46485,0
2017-06-30,57.034,57.034,56.287,56.735,71608,0
2017-07-03,56.984,57.731,56.885,57.333,37763,0
2017-07-05,57.283,57.283,55.49,56.885,119181,0
2017-07-06,56.486,56.984,54.792,54.842,156081,0
2017-07-07,55.141,55.888,54.494,55.838,47491,0
2017-07-10,55.44,55.49,54.543,55.291,104503,0
2017-07-11,55.042,55.44,54.394,54.842,68323,0
2017-07-12,54.942,55.689,54.892,55.589,78448,0
2017-07-13,55.54,56.685,55.141,55.689,53597,0
2017-07-14,55.49,57.383,55.042,55.091,73857,0
2017-07-17,54.842,55.49,54.195,55.49,149202,0
2017-07-18,55.091,55.888,53.995,55.34,165160,0
2017-07-19,55.34,56.536,55.34,56.486,71506,0
2017-07-20,56.287,56.984,55.938,56.885,65494,0
2017-07-21,57.333,57.333,56.486,56.635,89008,0
2017-07-24,56.586,57.134,51.106,56.436,69478,0
2017-07-25,56.586,58.578,56.436,58.429,105901,0
2017-07-26,58.379,58.379,57.084,57.134,99305,0
2017-07-27,57.233,57.582,56.486,57.532,73926,0
2017-07-28,59.823,61.268,57.582,58.777,102213,0
2017-07-31,58.977,58.977,57.183,57.532,81362,0
2017-08-01,57.632,58.18,56.312,57.831,117208,0
2017-08-02,57.632,57.781,55.988,57.034,83809,0
2017-08-03,56.934,57.383,56.337,56.561,77823,0
2017-08-04,56.536,57.482,56.237,57.383,49030,0
2017-08-07,57.283,57.283,56.137,56.486,53870,0
2017-08-08,56.337,57.482,56.287,56.486,50144,0
2017-08-09,56.088,56.934,55.589,56.835,54197,0
2017-08-10,56.386,57.134,56.237,57.034,43680,0
2017-08-11,57.432,57.432,56.137,56.337,68505,0
2017-08-14,56.885,56.984,56.337,56.934,43920,0
2017-08-15,56.934,56.984,56.486,56.536,45921,0
2017-08-16,56.436,56.735,56.137,56.237,41907,0
2017-08-17,55.838,56.088,55.091,55.191,54662,0
2017-08-18,55.091,55.44,55.066,55.241,48692,0
2017-08-21,55.042,55.091,54.294,54.693,76042,0
2017-08-22,54.792,55.091,54.543,54.593,36008,0
2017-08-23,54.245,54.842,54.145,54.294,103272,0
2017-08-24,54.394,54.668,54.195,54.494,37030,0
2017-08-25,54.494,54.593,53.647,53.796,96254,0
2017-08-28,53.796,53.995,52.949,53.149,59203,0
2017-08-29,52.85,52.85,52.053,52.75,88134,0
2017-08-30,52.501,53.099,52.501,52.949,47761,0
2017-08-31,52.999,53.647,52.85,53.597,66847,0
2017-09-01,53.547,54.593,53.547,54.543,55138,0
2017-09-05,54.294,54.294,52.152,52.252,111909,0
2017-09-06,52.252,53.149,52.103,52.8,92514,0
2017-09-07,52.55,52.65,51.55,52.5,66210,0
2017-09-08,52.4,54.1,51.95,54.05,56686,0
2017-09-11,54.8,55.85,54.6,55.25,78237,0
2017-09-12,55.05,56.25,54.95,56.25,50920,0
2017-09-13,56,57.15,55.4,56.85,63360,0
2017-09-14,56.55,56.9,55.85,56.55,72964,0
2017-09-15,56.6,58.65,56.6,58.35,173168,0
2017-09-18,58.2,58.2,56.2,56.6,161691,0
2017-09-19,56.35,57.3,56.15,56.2,65907,0
2017-09-20,56,57.05,55.15,56.9,75349,0
2017-09-21,56.6,57.65,56.6,57.35,53425,0
2017-09-22,57,58.25,56.95,57.35,88347,0
2017-09-25,57.1,57.25,56.325,56.55,86865,0
2017-09-26,56.6,56.6,55.925,55.95,54806,0
2017-09-27,56.05,57.8,55.7,57.6,164081,0
2017-09-28,57.5,57.95,57.05,57.95,55863,0
2017-09-29,57.9,58.25,57.4,58.25,111835,0
2017-10-02,58.15,58.9,57.75,58.8,105504,0
2017-10-03,58.8,58.9,58.3,58.9,126980,0
2017-10-04,58.55,59.35,58.2,58.8,168150,0
2017-10-05,58.9,59.3,58.45,59.2,66262,0
2017-10-06,59.1,59.9,59.1,59.65,59445,0
2017-10-09,59.65,60,59.15,59.2,58218,0
2017-10-10,59.3,60.1,59.3,59.8,83264,0
2017-10-11,59.4,60.25,59.4,59.95,92092,0
2017-10-12,59.9,60.375,59,59.5,67933,0
2017-10-13,59.7,59.95,59.15,59.5,70161,0
2017-10-16,59.75,60.1,59.25,59.35,66256,0
2017-10-17,59.3,59.55,58.95,59.1,69661,0
2017-10-18,58.95,59.7,58.95,59.55,61212,0
2017-10-19,59.25,59.7,59.25,59.65,36958,0
2017-10-20,60.15,60.25,59.45,59.75,58159,0
2017-10-23,59.8,60.1,59.5,59.95,50145,0
2017-10-24,60.1,60.25,59.5,59.8,73137,0
2017-10-25,59.75,60.25,58.9,59.8,57819,0
2017-10-26,60.15,63.55,59.75,63.2,132746,0
2017-10-27,63.45,64.4,63.15,64.15,94652,0
2017-10-30,64.248,64.5,62.8,63.4,76758,0
2017-10-31,63.35,65.05,63.35,64.7,90674,0
2017-11-01,65,65.4,63.9,64.6,75348,0
2017-11-02,64.55,66.4,64.55,65.95,122641,0
2017-11-03,66.05,66.15,65.4,66,145797,0
2017-11-06,66,67.7,66,67.25,93788,0
2017-11-07,67.55,67.55,66.475,67.15,103427,0
2017-11-08,67,67.1,66.25,66.55,60472,0
2017-11-09,66.5,66.75,64.85,64.925,112099,0
2017-11-10,64.9,65.05,63.8,63.95,116120,0
