Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.146,12.483,12.146,12.404,54942,0
2005-02-28,12.5,12.5,12.332,12.492,42340,0
2005-03-01,12.386,12.412,12.077,12.21,17011,0
2005-03-02,12.323,12.332,12.092,12.128,7356,0
2005-03-03,12.077,12.341,12.077,12.332,49196,0
2005-03-04,12.5,13.277,12.332,13.277,106545,0
2005-03-07,13.627,14.359,13.214,14.315,133937,0
2005-03-08,14.615,14.615,14.094,14.103,55968,0
2005-03-09,13.855,13.874,13.717,13.742,62538,0
2005-03-10,13.733,13.733,12.712,13.295,201076,0
2005-03-11,13.268,13.381,13.124,13.186,59694,0
2005-03-14,13.089,13.325,12.977,13.242,327189,0
2005-03-15,13.214,13.242,13.124,13.242,41208,0
2005-03-16,13.325,13.325,13.071,13.268,70392,0
2005-03-17,13.214,13.363,13.186,13.277,54384,0
2005-03-18,13.214,13.242,13.186,13.214,50232,0
2005-03-21,13.214,13.242,12.8,13.037,41596,0
2005-03-22,13.277,13.277,12.851,12.968,45472,0
2005-03-23,12.923,12.923,12.404,12.851,63165,0
2005-03-24,12.446,12.712,12.358,12.594,38578,0
2005-03-28,12.57,12.585,12.044,12.585,20999,0
2005-03-29,12.102,12.914,12.102,12.554,46346,0
2005-03-30,12.57,13.029,12.57,12.977,50912,0
2005-03-31,13.116,13.268,12.492,12.887,17656,0
2005-04-01,12.271,12.622,11.891,12.394,25870,0
2005-04-04,13.295,13.295,12.271,12.686,26833,0
2005-04-05,12.271,12.923,12.128,12.923,21420,0
2005-04-06,12.905,12.905,12.245,12.446,29497,0
2005-04-07,12.253,12.923,12.253,12.782,19292,0
2005-04-08,12.782,12.887,12.774,12.887,1873,0
2005-04-11,12.537,12.995,12.446,12.923,25194,0
2005-04-12,13.012,13.16,12.703,13.047,51154,0
2005-04-13,13.399,13.558,13.08,13.089,29069,0
2005-04-14,12.887,12.933,12.622,12.622,22741,0
2005-04-15,12.622,13.064,10.811,11.779,113782,0
2005-04-18,11.513,12.483,11.513,12.42,157370,0
2005-04-19,12.537,13.47,12.537,13.064,44227,0
2005-04-20,13.196,13.503,12.64,12.686,19262,0
2005-04-21,13.476,13.503,13.099,13.445,10127,0
2005-04-22,13.786,13.786,13.539,13.681,21038,0
2005-04-25,13.77,13.77,13.277,13.593,27578,0
2005-04-26,13.681,13.681,13.277,13.381,13697,0
2005-04-27,13.277,13.408,13.16,13.242,30498,0
2005-04-28,13.325,13.325,12.518,12.712,55931,0
2005-04-29,13.099,13.099,12.914,12.959,8524,0
2005-05-02,13.037,13.037,12.428,12.748,19592,0
2005-05-03,12.228,12.712,12.228,12.58,33761,0
2005-05-04,12.271,12.456,11.831,12.446,28480,0
2005-05-05,11.935,12.537,11.935,12.253,22220,0
2005-05-06,11.954,12.613,11.954,12.394,9105,0
2005-05-09,12.546,12.546,11.567,11.681,24313,0
2005-05-10,11.602,11.697,11.17,11.531,50915,0
2005-05-11,11.188,12.774,11.188,12.774,21811,0
2005-05-12,13.107,13.107,11.99,12.748,13056,0
2005-05-13,12.712,13.047,12.712,12.933,7575,0
2005-05-16,13.214,13.214,12.877,12.905,60072,0
2005-05-17,12.923,13.012,12.694,12.817,11920,0
2005-05-18,12.764,12.764,11.452,12.412,24871,0
2005-05-19,12.332,12.528,12.288,12.528,6210,0
2005-05-20,12.156,13.003,12.156,12.65,15852,0
2005-05-23,12.986,13.003,12.341,12.995,13285,0
2005-05-24,12.332,13.003,12.332,12.986,5017,0
2005-05-25,12.428,12.977,12.428,12.905,30128,0
2005-05-26,12.782,13.003,12.782,13.003,29627,0
2005-05-27,13.02,13.02,12.933,12.995,7055,0
2005-05-31,12.86,12.86,12.394,12.791,23990,0
2005-06-01,12.791,13.003,12.757,13.003,8602,0
2005-06-02,13.003,13.214,13.003,13.214,17594,0
2005-06-03,13.169,13.169,12.95,12.995,11996,0
2005-06-06,13.47,13.47,12.95,13.462,14545,0
2005-06-07,13.214,14.008,13.214,13.989,17929,0
2005-06-08,13.874,14.113,13.803,14.094,47151,0
2005-06-09,14.315,14.315,13.565,13.855,7908,0
2005-06-10,13.671,13.829,13.645,13.724,1361,0
2005-06-13,14.491,14.491,13.945,14.094,20728,0
2005-06-14,14.094,14.094,13.662,13.998,13980,0
2005-06-15,14.008,14.008,13.786,13.803,8375,0
2005-06-16,13.803,13.819,13.653,13.752,8231,0
2005-06-17,13.62,13.707,13.503,13.558,5791,0
2005-06-20,13.277,13.698,13.134,13.612,16685,0
2005-06-21,13.612,13.846,13.408,13.53,11151,0
2005-06-22,13.829,14.094,13.539,13.786,30008,0
2005-06-23,13.874,13.874,13.169,13.389,39755,0
2005-06-24,13.445,13.819,12.842,13.445,14761,0
2005-06-27,14.174,14.174,12.94,12.94,18065,0
2005-06-28,13.169,13.251,12.905,13.223,8292,0
2005-06-29,13.214,13.31,13.214,13.214,10876,0
2005-06-30,13.214,13.251,13.214,13.251,8799,0
2005-07-01,13.635,13.635,13.134,13.302,11465,0
2005-07-05,12.905,13.635,12.905,13.476,32397,0
2005-07-06,13.874,13.874,13.493,13.512,17999,0
2005-07-07,13.223,13.671,13.223,13.565,22683,0
2005-07-08,13.837,14.008,13.653,13.77,15150,0
2005-07-11,14.094,14.756,13.837,14.491,129962,0
2005-07-12,15.205,15.856,14.968,15.549,82046,0
2005-07-13,15.998,16.014,15.505,15.847,60816,0
2005-07-14,15.856,15.856,15.169,15.293,22190,0
2005-07-15,15.847,15.847,15.196,15.432,24594,0
2005-07-18,15.847,16.465,15.567,15.865,121063,0
2005-07-19,16.331,16.331,16.023,16.121,60636,0
2005-07-20,16.298,16.304,16.121,16.304,25284,0
2005-07-21,16.298,16.298,15.901,15.954,40269,0
2005-07-22,15.989,15.989,15.063,15.468,62807,0
2005-07-25,15.46,15.46,14.763,14.763,62757,0
2005-07-26,14.763,15.088,14.624,14.624,38438,0
2005-07-27,16.34,16.492,14.632,15.098,181521,0
2005-07-28,15.416,16.074,15.335,15.856,450660,0
2005-07-29,15.856,15.935,15.505,15.575,29334,0
2005-08-01,15.634,16.34,15.549,15.944,104240,0
2005-08-02,16.289,16.411,16.121,16.411,38824,0
2005-08-03,16.518,16.737,15.901,16.394,60245,0
2005-08-04,17.522,17.962,16.298,16.518,186185,0
2005-08-05,16.492,16.686,15.901,16.014,61884,0
2005-08-08,15.935,16.014,14.842,15.335,135759,0
2005-08-09,15.634,16.298,15.055,16.167,125511,0
2005-08-10,16.446,16.474,16.074,16.121,101910,0
2005-08-11,16.083,16.28,16.057,16.074,38870,0
2005-08-12,16.298,16.298,16.074,16.251,48770,0
2005-08-15,16.232,16.65,16.167,16.604,85051,0
2005-08-16,16.737,17.088,16.323,16.65,213979,0
2005-08-17,16.826,16.826,16.215,16.385,54225,0
2005-08-18,16.428,16.474,16.149,16.331,94559,0
2005-08-19,16.411,16.587,16.209,16.368,46314,0
2005-08-22,16.368,16.718,15.829,16.474,66088,0
2005-08-23,16.709,17.398,16.298,17.291,150907,0
2005-08-24,17.309,17.706,17.204,17.337,159914,0
2005-08-25,17.424,17.617,17.291,17.547,46408,0
2005-08-26,17.617,17.617,16.844,17.204,56016,0
2005-08-29,17.494,17.494,16.446,16.746,61285,0
2005-08-30,16.701,17.291,16.65,17.153,40924,0
2005-08-31,17.504,18.279,17.179,18.163,87282,0
2005-09-01,18.446,19.028,18.261,19.002,70809,0
2005-09-02,19.202,19.24,17.901,18.148,68925,0
2005-09-06,18.684,18.684,17.952,18.236,33786,0
2005-09-07,18.419,20.702,17.663,20.244,122904,0
2005-09-08,20.015,20.261,18.895,19.811,64600,0
2005-09-09,19.592,19.979,19.433,19.697,24699,0
2005-09-12,19.909,20.261,19.522,19.837,47178,0
2005-09-13,19.97,19.97,19.585,19.626,40684,0
2005-09-14,19.538,19.592,18.939,19.328,48071,0
2005-09-15,18.993,18.993,17.687,18.517,61544,0
2005-09-16,18.552,19.819,18.312,19.212,30612,0
2005-09-19,19.212,19.513,18.993,19.212,37517,0
2005-09-20,19.513,19.513,19.044,19.292,33656,0
2005-09-21,19.486,19.819,17.733,18.498,38876,0
2005-09-22,18.359,18.359,17.636,17.793,59422,0
2005-09-23,17.636,18.657,17.196,18.208,114854,0
2005-09-26,18.331,19.458,18.331,19.458,43565,0
2005-09-27,19.556,20.041,19.292,19.486,49907,0
2005-09-28,19.811,19.811,18.526,19.125,32118,0
2005-09-29,19.371,19.792,18.965,19.785,25517,0
2005-09-30,20.041,20.128,19.819,20.128,54850,0
2005-10-03,20.128,20.27,19.732,20.172,57573,0
2005-10-04,20.172,21.529,20.144,21.283,109322,0
2005-10-05,21.144,21.229,20.182,20.349,91522,0
2005-10-06,20.358,20.358,19.158,19.761,51821,0
2005-10-07,19.811,20.144,19.158,19.874,27770,0
2005-10-10,20.059,20.261,18.834,19.458,27087,0
2005-10-11,19.107,19.777,19.019,19.67,24445,0
2005-10-12,19.777,19.777,18.498,18.729,50792,0
2005-10-13,18.912,20.295,18.684,20.182,55586,0
2005-10-14,20.236,21.09,20.12,20.738,71004,0
2005-10-17,21.043,21.574,20.797,21.053,35629,0
2005-10-18,21.053,21.308,20.041,21.116,32868,0
2005-10-19,20.868,21.308,19.996,21.107,29250,0
2005-10-20,20.797,21.442,20.578,21.176,17461,0
2005-10-21,20.859,21.889,20.101,21.52,36289,0
2005-10-24,22.031,23.142,21.582,22.242,98388,0
2005-10-25,22.465,22.465,21.504,21.881,54089,0
2005-10-26,22.102,22.465,21.238,22.358,60220,0
2005-10-27,22.893,22.975,22.286,22.674,139968,0
2005-10-28,22.612,22.903,22.26,22.594,62597,0
2005-10-31,22.903,23.997,22.771,23.52,157157,0
2005-11-01,23.539,23.563,23.263,23.484,66244,0
2005-11-02,23.555,25.035,23.484,24.638,125004,0
2005-11-03,25.079,25.546,24.445,24.445,111750,0
2005-11-04,24.41,24.956,24.146,24.252,57877,0
2005-11-07,24.208,24.252,21.59,23.871,148974,0
2005-11-08,23.953,24.083,22.832,24.083,34900,0
2005-11-09,24.048,24.294,23.175,24.227,40995,0
2005-11-10,23.784,24.463,23.784,24.418,95020,0
2005-11-11,24.481,25.087,24.331,24.868,56319,0
2005-11-14,24.842,24.842,24.023,24.11,41086,0
2005-11-15,24.048,24.048,22.12,22.85,64119,0
2005-11-16,22.841,23.299,21.821,23.017,41273,0
2005-11-17,23.123,23.46,22.949,23.213,33372,0
2005-11-18,23.213,23.24,22.594,22.674,37050,0
2005-11-21,22.483,22.729,19.716,21.46,257706,0
2005-11-22,21.195,22.903,20.958,22.639,83577,0
2005-11-23,22.94,23.035,22.692,22.71,58526,0
2005-11-25,22.884,22.884,22.049,22.473,11863,0
2005-11-28,22.492,22.492,21.83,22.049,32299,0
2005-11-29,21.847,22.022,20.71,21.414,98540,0
2005-11-30,21.09,22.296,20.511,22.198,72907,0
2005-12-01,22.568,22.94,22.568,22.85,49534,0
2005-12-02,22.465,22.94,22.022,22.022,37221,0
2005-12-05,21.759,22.674,21.144,22.492,58247,0
2005-12-06,22.465,22.949,22.333,22.824,164399,0
2005-12-07,22.789,22.903,22.63,22.666,57524,0
2005-12-08,22.949,22.949,22.076,22.445,57692,0
2005-12-09,22.893,22.893,21.907,22.005,27315,0
2005-12-12,22.022,22.092,21.061,21.83,83691,0
2005-12-13,21.3,22.022,20.984,21.273,43036,0
2005-12-14,20.999,21.327,20.392,20.833,82966,0
2005-12-15,20.534,21.714,20.295,21.511,183649,0
2005-12-16,21.784,22.594,21.784,22.594,72846,0
2005-12-19,22.315,22.445,20.95,21.881,142548,0
2005-12-20,21.371,22.455,20.596,21.229,59840,0
2005-12-21,21.68,22.841,21.662,22.799,42859,0
2005-12-22,22.884,22.903,22.621,22.85,41575,0
2005-12-23,22.903,22.903,22.436,22.465,13299,0
2005-12-27,22.63,22.815,22.286,22.465,38778,0
2005-12-28,22.552,22.552,21.775,22.333,49371,0
2005-12-29,22.04,22.157,20.779,21.432,48522,0
2005-12-30,21.59,22.015,21.167,22.015,32371,0
2006-01-03,22.35,22.473,20.762,21.424,68331,0
2006-01-04,21.687,22.022,20.895,21.839,34135,0
2006-01-05,21.98,22.71,21.547,22.358,46166,0
2006-01-06,22.465,22.465,21.943,21.98,16586,0
2006-01-09,21.768,22.465,21.256,22.417,45702,0
2006-01-10,22.465,22.5,22.157,22.417,57900,0
2006-01-11,22.465,23.725,22.092,23.493,75028,0
2006-01-12,23.854,24.312,23.51,24.276,65117,0
2006-01-13,24.269,24.269,24.031,24.101,42969,0
2006-01-17,24.154,24.227,22.903,23.846,38803,0
2006-01-18,23.247,23.617,22.903,23.468,21138,0
2006-01-19,23.326,23.775,23.115,23.689,34150,0
2006-01-20,23.846,24.128,23.01,23.335,25914,0
2006-01-23,23.548,23.793,23.397,23.784,74363,0
2006-01-24,24.006,24.006,23.474,23.529,34700,0
2006-01-25,23.705,23.705,23.194,23.539,107126,0
2006-01-26,23.52,23.52,23.044,23.08,66605,0
2006-01-27,23.194,23.194,21.582,22.242,81443,0
2006-01-30,22.015,23.263,21.933,23.247,27218,0
2006-01-31,23.344,23.52,23.316,23.52,14000,0
2006-02-01,23.52,24.031,22.26,22.807,99383,0
2006-02-02,22.867,23.099,22.022,22.268,22049,0
2006-02-03,22.25,22.561,22.102,22.128,19214,0
2006-02-06,22.092,22.5,21.3,21.468,48937,0
2006-02-07,21.704,21.889,21.202,21.742,19528,0
2006-02-08,22.373,22.373,21.318,21.582,83955,0
2006-02-09,21.318,23.742,21.318,22.824,60012,0
2006-02-10,19.811,20.772,18.542,20.772,625443,0
2006-02-13,20.789,22.242,19.828,20.789,134146,0
2006-02-14,20.789,21.151,19.979,20.418,72714,0
2006-02-15,20.525,21.864,20.445,20.999,52255,0
2006-02-16,21.099,21.582,21.016,21.229,36452,0
2006-02-17,21.362,21.495,21.283,21.424,20898,0
2006-02-21,21.582,22.022,21.538,21.723,29778,0
2006-02-22,21.881,21.881,21.292,21.511,45559,0
2006-02-23,21.598,21.847,21.362,21.582,61276,0
2006-02-24,21.598,21.759,21.442,21.529,22354,0
2006-02-27,21.504,21.582,21.167,21.308,19194,0
2006-02-28,21.308,21.442,20.904,21.202,29375,0
2006-03-01,20.163,20.56,19.602,20.219,252177,0
2006-03-02,20.153,21.582,20.153,21.468,424351,0
2006-03-03,21.308,21.768,20.913,21.671,70589,0
2006-03-06,21.751,22.022,21.071,21.318,111944,0
2006-03-07,21.221,22.224,20.975,22.19,96344,0
2006-03-08,22.083,22.483,21.874,22.182,85764,0
2006-03-09,22.182,22.382,21.574,21.802,64482,0
2006-03-10,21.52,22.215,21.52,22.102,43782,0
2006-03-13,22.067,22.198,21.933,21.933,16237,0
2006-03-14,21.898,22.031,21.898,21.997,27544,0
2006-03-15,21.933,22.561,21.933,22.174,40513,0
2006-03-16,22.277,22.323,21.933,22.005,19512,0
2006-03-17,22.206,22.427,21.644,21.925,60739,0
2006-03-20,21.889,22.445,21.802,21.933,47903,0
2006-03-21,21.997,22.445,21.997,22.215,10579,0
2006-03-22,22.128,22.621,22.128,22.561,57548,0
2006-03-23,22.621,22.71,22.296,22.594,29125,0
2006-03-24,22.286,22.893,22.277,22.781,13248,0
2006-03-27,22.85,22.85,22.436,22.738,64235,0
2006-03-28,22.799,23.035,22.729,22.903,58785,0
2006-03-29,22.993,23.099,22.807,23.099,37970,0
2006-03-30,23.123,23.344,23.044,23.326,39935,0
2006-03-31,23.335,23.793,23.335,23.784,47305,0
2006-04-03,23.908,24.181,23.697,23.997,86494,0
2006-04-04,24.066,24.066,22.729,22.815,90553,0
2006-04-05,22.764,22.764,22.417,22.657,59360,0
2006-04-06,22.648,23.194,22.648,23.123,48449,0
2006-04-07,23.08,23.468,22.407,22.832,26895,0
2006-04-10,22.993,22.993,22.407,22.815,17364,0
2006-04-11,22.841,22.958,22.465,22.657,9145,0
2006-04-12,22.427,23.23,22.427,22.874,19371,0
2006-04-13,22.799,23.194,22.174,22.604,39558,0
2006-04-17,22.674,22.912,22.198,22.639,72871,0
2006-04-18,23.07,23.07,22.232,22.483,72340,0
2006-04-19,22.568,23.571,22.568,23.571,66743,0
2006-04-20,23.51,23.784,22.465,23.643,38918,0
2006-04-21,23.742,23.871,23.405,23.775,25504,0
2006-04-24,23.89,23.89,22.984,23.609,49446,0
2006-04-25,22.922,23.715,22.912,23.089,25892,0
2006-04-26,21.742,23.308,21.221,21.874,71638,0
2006-04-27,21.504,22.417,21.043,22.417,91484,0
2006-04-28,22.666,23.282,22.657,23.273,31029,0
2006-05-01,23.282,23.415,22.993,23.166,214837,0
2006-05-02,23.115,23.819,23.115,23.151,42372,0
2006-05-03,23.07,23.548,23.026,23.291,23460,0
2006-05-04,23.194,23.362,22.5,22.719,32002,0
2006-05-05,22.859,23.151,22.268,22.621,25666,0
2006-05-08,22.621,22.621,22.19,22.445,37109,0
2006-05-09,22.417,23.51,22.417,23.352,70405,0
2006-05-10,23.405,23.997,23.316,23.9,65733,0
2006-05-11,24.101,24.101,23.451,23.474,13082,0
2006-05-12,23.502,23.775,22.912,23.204,12382,0
2006-05-15,23.044,23.044,21.566,21.821,16394,0
2006-05-16,21.889,22.612,21.671,22.198,11764,0
2006-05-17,22.182,22.492,21.634,22.198,44300,0
2006-05-18,22.166,22.465,22.015,22.215,44502,0
2006-05-19,22.215,22.465,22.015,22.022,13060,0
2006-05-22,21.881,21.952,21.608,21.802,16798,0
2006-05-23,22.373,22.373,21.432,21.468,34726,0
2006-05-24,21.371,21.371,20.789,20.984,22257,0
2006-05-25,20.702,21.396,20.702,21.144,9394,0
2006-05-26,21.229,21.238,20.95,20.95,5674,0
2006-05-30,20.968,21.889,20.968,21.889,13080,0
2006-05-31,21.759,22.015,21.432,21.933,15677,0
2006-06-01,21.468,21.802,21.468,21.495,57153,0
2006-06-02,21.821,21.821,21.126,21.487,92647,0
2006-06-05,21.811,21.933,21.582,21.775,91382,0
2006-06-06,21.907,21.925,21.273,21.345,19297,0
2006-06-07,21.616,21.671,21.144,21.167,26000,0
2006-06-08,21.144,21.273,20.427,20.596,24523,0
2006-06-09,20.596,20.647,18.57,19.134,77975,0
2006-06-12,18.965,19.707,18.657,18.657,22244,0
2006-06-13,18.507,18.65,15.935,16.121,139492,0
2006-06-14,16.121,18.746,16.121,18.719,152551,0
2006-06-15,18.816,19.697,18.412,19.522,59959,0
2006-06-16,19.513,19.556,19.193,19.249,14422,0
2006-06-19,19.38,19.819,18.895,19.66,23405,0
2006-06-20,19.865,19.883,19.283,19.602,24864,0
2006-06-21,19.828,19.96,18.912,19.585,47442,0
2006-06-22,19.679,19.679,19.117,19.309,23858,0
2006-06-23,19.202,19.874,19.202,19.363,8374,0
2006-06-26,19.371,19.909,19.337,19.909,13021,0
2006-06-27,19.697,19.846,19.01,19.345,26216,0
2006-06-28,19.486,19.495,19.117,19.212,43460,0
2006-06-29,19.117,19.117,17.434,17.434,65593,0
2006-06-30,17.415,17.82,16.167,16.167,753003,0
2006-07-03,16.949,17.134,16.323,17.08,49251,0
2006-07-05,16.816,17.187,16.031,16.041,133753,0
2006-07-06,16.385,16.737,16.041,16.518,159059,0
2006-07-07,16.403,17.098,16.304,16.868,122916,0
2006-07-10,17.028,17.769,16.957,17.574,166520,0
2006-07-11,17.574,17.97,17.23,17.801,93140,0
2006-07-12,17.873,18.093,17.574,17.663,37431,0
2006-07-13,17.617,18.173,17.574,17.873,62062,0
2006-07-14,17.787,17.873,17.565,17.856,76576,0
2006-07-17,17.687,18.05,17.663,17.901,36774,0
2006-07-18,18.093,18.412,17.733,18.093,44070,0
2006-07-19,18.05,19.53,17.91,18.834,42306,0
2006-07-20,18.879,18.879,17.846,18.12,35853,0
2006-07-21,18.005,18.227,17.627,18.156,38356,0
2006-07-24,18.261,18.464,17.98,18.208,33605,0
2006-07-25,18.148,18.984,18.148,18.851,77192,0
2006-07-26,18.816,18.947,17.837,18.093,84580,0
2006-07-27,18.271,19.996,18.271,18.879,179317,0
2006-07-28,19.117,19.585,18.851,18.975,78031,0
2006-07-31,19.414,19.414,18.605,18.939,66099,0
2006-08-01,18.763,19.01,18.719,18.922,47920,0
2006-08-02,18.939,19.423,18.789,19.036,42723,0
2006-08-03,18.939,19.107,18.588,18.719,47137,0
2006-08-04,18.888,18.931,18.294,18.763,55600,0
2006-08-07,18.57,18.931,18.368,18.437,55967,0
2006-08-08,18.404,18.665,17.724,17.82,47243,0
2006-08-09,18.084,18.084,17.742,17.837,21254,0
2006-08-10,17.927,18.286,17.837,18.245,32385,0
2006-08-11,18.13,18.253,17.837,18.236,25149,0
2006-08-14,18.446,18.446,17.837,18.075,22504,0
2006-08-15,18.227,18.427,18.033,18.395,42127,0
2006-08-16,18.464,19.019,18.404,18.879,42407,0
2006-08-17,18.816,18.939,18.633,18.851,19777,0
2006-08-18,18.939,18.939,18.56,18.912,29961,0
2006-08-21,18.912,18.947,18.719,18.737,21405,0
2006-08-22,18.675,19.019,18.624,18.746,66731,0
2006-08-23,18.719,18.965,18.303,18.386,24546,0
2006-08-24,18.395,18.488,18.286,18.412,42365,0
2006-08-25,18.412,18.895,18.312,18.437,22734,0
2006-08-28,18.378,18.498,18.286,18.341,24014,0
2006-08-29,18.286,18.322,18.093,18.218,29699,0
2006-08-30,18.173,18.419,18.084,18.173,23495,0
2006-08-31,18.173,18.218,17.671,17.873,50189,0
2006-09-01,17.864,17.91,17.671,17.752,44888,0
2006-09-05,17.706,17.837,17.706,17.752,51581,0
2006-09-06,17.706,17.706,16.826,16.894,64698,0
2006-09-07,16.868,16.868,16.438,16.614,84298,0
2006-09-08,16.686,17.451,16.604,16.676,25154,0
2006-09-11,16.578,16.886,16.518,16.783,81869,0
2006-09-12,16.826,16.976,16.465,16.877,61697,0
2006-09-13,16.903,18.341,16.903,18.341,47289,0
2006-09-14,18.271,18.834,18.084,18.816,33304,0
2006-09-15,18.904,19.353,18.701,19.337,59590,0
2006-09-18,19.185,19.185,17.581,17.663,50438,0
2006-09-19,17.646,18.789,17.46,18.614,50126,0
2006-09-20,18.588,18.719,17.882,18.472,63669,0
2006-09-21,18.517,18.879,18.488,18.746,82218,0
2006-09-22,18.633,18.895,18.605,18.605,50643,0
2006-09-25,18.675,19.751,18.455,19.458,46815,0
2006-09-26,19.504,19.642,18.71,18.912,51090,0
2006-09-27,18.939,19.449,18.912,19.449,24559,0
2006-09-28,19.396,19.441,19.202,19.38,17872,0
2006-09-29,19.328,19.337,18.87,18.912,14197,0
2006-10-02,18.816,19.751,18.552,19.635,45816,0
2006-10-03,19.538,19.792,19.212,19.337,22702,0
2006-10-04,19.249,19.874,19.212,19.547,15185,0
2006-10-05,19.486,20.518,19.486,20.349,36694,0
2006-10-06,20.244,20.339,20.067,20.144,29895,0
2006-10-09,20.367,20.72,20.172,20.525,26059,0
2006-10-10,20.605,21.151,20.339,20.482,25712,0
2006-10-11,20.474,20.656,20.321,20.445,15606,0
2006-10-12,20.474,21.099,20.474,21.08,18192,0
2006-10-13,21.007,21.547,21.007,21.134,22074,0
2006-10-16,21.08,21.898,21.08,21.414,15606,0
2006-10-17,21.3,21.451,20.984,21.024,80266,0
2006-10-18,21.238,21.335,20.922,20.975,11880,0
2006-10-19,20.886,21.362,20.779,20.95,17604,0
2006-10-20,21.024,21.229,20.729,20.729,19143,0
2006-10-23,20.702,20.941,20.596,20.755,22109,0
2006-10-24,20.772,21.414,20.772,21.414,16348,0
2006-10-25,21.442,21.442,20.747,20.913,18315,0
2006-10-26,19.522,21.016,18.588,19.125,151723,0
2006-10-27,19.202,19.38,18.763,18.834,101132,0
2006-10-30,18.789,18.806,18.386,18.772,63190,0
2006-10-31,18.806,18.888,18.303,18.816,24872,0
2006-11-01,18.912,18.975,17.918,18.033,56880,0
2006-11-02,17.927,18.18,17.882,18.059,37567,0
2006-11-03,18.156,18.789,18.059,18.763,68166,0
2006-11-06,18.86,19.38,18.657,19.292,113522,0
2006-11-07,19.268,19.724,18.984,19.467,24493,0
2006-11-08,19.345,19.996,19.345,19.61,22921,0
2006-11-09,19.66,19.724,19.23,19.405,77269,0
2006-11-10,19.53,20.675,19.522,20.455,24739,0
2006-11-13,20.511,20.511,20.041,20.172,38871,0
2006-11-14,20.219,20.729,20.2,20.729,26759,0
2006-11-15,20.755,20.992,20.464,20.922,24900,0
2006-11-16,21.016,21.016,20.702,20.755,9997,0
2006-11-17,20.755,20.975,19.96,20.975,30417,0
2006-11-20,20.182,21.653,20.182,21.195,65761,0
2006-11-21,21.229,21.229,20.895,21.08,20426,0
2006-11-22,21.159,21.582,21.024,21.504,64474,0
2006-11-24,21.345,21.608,21.345,21.495,2619,0
2006-11-27,21.495,21.59,21.167,21.451,51302,0
2006-11-28,21.432,22.166,21.229,21.318,35191,0
2006-11-29,21.432,21.582,21.362,21.529,72387,0
2006-11-30,21.557,21.616,20.71,21.144,83124,0
2006-12-01,21.024,21.616,20.693,20.789,52762,0
2006-12-04,20.868,21.847,20.578,21.847,41875,0
2006-12-05,21.933,21.933,21.144,21.144,48525,0
2006-12-06,21.099,21.387,20.666,21.176,21519,0
2006-12-07,21.151,21.202,21.053,21.053,16761,0
2006-12-08,21.053,21.185,20.999,21.126,16173,0
2006-12-11,21.185,21.671,21.134,21.582,136626,0
2006-12-12,21.582,21.582,21.134,21.3,23069,0
2006-12-13,21.432,21.432,21.134,21.387,30542,0
2006-12-14,21.273,21.477,21.185,21.292,27151,0
2006-12-15,21.273,21.424,20.755,20.755,32097,0
2006-12-18,20.833,21.134,20.436,20.693,54370,0
2006-12-19,20.702,20.702,20.111,20.163,13446,0
2006-12-20,20.27,20.895,20.27,20.797,41263,0
2006-12-21,20.693,20.729,20.144,20.534,75252,0
2006-12-22,20.833,20.833,20.474,20.685,110627,0
2006-12-26,20.376,20.738,20.339,20.569,78138,0
2006-12-27,20.747,20.904,20.647,20.878,40527,0
2006-12-28,20.859,20.932,20.656,20.656,42153,0
2006-12-29,20.656,20.904,20.358,20.63,34874,0
2007-01-03,20.843,21.061,20.56,20.868,86408,0
2007-01-04,20.824,21.775,20.569,21.714,31193,0
2007-01-05,21.714,21.714,20.525,20.729,36680,0
2007-01-08,20.693,21.134,20.55,20.569,36089,0
2007-01-09,20.569,20.904,20.569,20.647,25146,0
2007-01-10,20.843,20.878,20.376,20.586,38833,0
2007-01-11,20.755,20.932,20.543,20.729,19748,0
2007-01-12,20.675,20.779,20.474,20.685,13809,0
2007-01-16,20.886,20.886,19.495,19.61,35117,0
2007-01-17,19.642,20.409,19.642,20.144,20524,0
2007-01-18,20.2,20.288,19.828,20.041,26248,0
2007-01-19,19.952,20.015,19.707,20.015,37213,0
2007-01-22,19.865,20.27,19.865,20.253,43220,0
2007-01-23,20.261,20.72,20.191,20.392,12722,0
2007-01-24,20.384,20.747,20.236,20.685,31491,0
2007-01-25,20.534,20.534,19.874,20.279,40334,0
2007-01-26,20.279,20.392,19.602,19.855,23657,0
2007-01-29,20.244,20.868,19.837,20.72,29624,0
2007-01-30,20.806,20.806,20.067,20.153,32178,0
2007-01-31,20.084,20.261,19.258,19.38,67367,0
2007-02-01,19.433,19.883,19.433,19.53,53276,0
2007-02-02,19.707,20.163,19.626,19.751,41698,0
2007-02-05,19.819,19.919,19.742,19.837,63855,0
2007-02-06,19.874,20.209,19.777,19.865,51547,0
2007-02-07,19.919,20.041,19.828,20.041,46060,0
2007-02-08,20.067,20.163,19.909,19.934,47661,0
2007-02-09,20.384,20.638,19.66,20.288,136993,0
2007-02-12,20.312,20.702,20.219,20.656,57702,0
2007-02-13,20.843,21.504,20.833,21.159,73437,0
2007-02-14,21.318,21.318,20.868,21.126,47587,0
2007-02-15,21.144,21.144,20.922,20.95,26093,0
2007-02-16,21.08,21.099,20.824,21.016,38410,0
2007-02-20,21.144,21.212,20.922,21.134,67322,0
2007-02-21,21.126,21.167,21.053,21.144,52192,0
2007-02-22,21.273,21.273,21.071,21.107,46702,0
2007-02-23,21.053,21.387,21.053,21.3,42033,0
2007-02-26,21.424,21.529,21.318,21.451,27472,0
2007-02-27,21.511,22.157,21.134,21.238,47899,0
2007-02-28,21.353,21.784,21.229,21.468,49280,0
2007-03-01,21.176,21.98,21.134,21.451,42580,0
2007-03-02,21.387,21.653,21.099,21.229,51013,0
2007-03-05,21.053,21.318,21.016,21.167,76091,0
2007-03-06,21.248,21.327,20.922,21.043,62632,0
2007-03-07,21.134,21.265,20.163,20.288,58168,0
2007-03-08,20.367,20.605,19.934,20.135,39865,0
2007-03-09,20.491,20.543,20.111,20.511,47676,0
2007-03-12,20.56,20.904,20.474,20.613,20326,0
2007-03-13,20.63,20.63,19.996,20.295,56341,0
2007-03-14,20.261,20.525,19.679,19.883,24385,0
2007-03-15,19.919,20.05,19.742,19.909,23154,0
2007-03-16,19.9,20.384,19.495,19.837,114728,0
2007-03-19,20.219,20.236,19.732,19.828,43926,0
2007-03-20,19.785,20.376,19.707,20.376,58070,0
2007-03-21,20.288,20.392,20.135,20.153,145658,0
2007-03-22,20.384,20.501,20.041,20.464,42344,0
2007-03-23,20.621,21.3,20.621,21.116,27692,0
2007-03-26,21.202,21.202,20.71,20.789,15708,0
2007-03-27,20.806,20.932,20.27,20.33,15389,0
2007-03-28,20.261,20.261,20.023,20.041,78897,0
2007-03-29,20.084,20.261,19.996,20.031,22219,0
2007-03-30,19.909,20.518,19.785,20.304,63219,0
2007-04-02,20.474,20.886,20.401,20.779,26508,0
2007-04-03,20.922,21.759,20.886,21.574,52108,0
2007-04-04,21.477,21.802,21.3,21.582,41989,0
2007-04-05,21.704,21.704,21.185,21.256,16621,0
2007-04-09,21.432,21.742,20.932,20.932,80040,0
2007-04-10,20.922,21.345,20.922,21.053,61414,0
2007-04-11,21.144,21.442,20.968,21.071,31024,0
2007-04-12,21.061,21.495,21.061,21.46,14455,0
2007-04-13,21.582,22.031,21.582,21.98,31228,0
2007-04-16,22.35,22.931,22.057,22.373,81502,0
2007-04-17,22.648,22.884,22.333,22.341,16586,0
2007-04-18,22.323,22.323,21.775,21.775,13029,0
2007-04-19,21.775,22.561,21.327,22.147,30842,0
2007-04-20,22.483,22.483,21.889,22.031,24108,0
2007-04-23,21.962,21.962,21.335,21.811,31073,0
2007-04-24,21.68,22.465,21.582,22.367,27545,0
2007-04-25,22.465,22.738,22.341,22.525,29704,0
2007-04-26,22.492,22.492,21.608,21.952,53227,0
2007-04-27,21.538,21.907,20.261,20.304,90969,0
2007-04-30,20.418,20.999,20.093,20.101,65993,0
2007-05-01,20.219,20.638,20.219,20.596,66784,0
2007-05-02,20.685,20.992,20.093,20.613,62455,0
2007-05-03,20.675,20.789,20.613,20.693,30943,0
2007-05-04,20.779,20.806,20.101,20.367,33478,0
2007-05-07,20.656,20.958,20.376,20.868,52367,0
2007-05-08,20.859,20.859,20.427,20.779,27555,0
2007-05-09,20.613,20.71,20.304,20.474,63690,0
2007-05-10,20.418,20.543,20.279,20.304,21306,0
2007-05-11,20.685,22.417,20.474,21.802,109413,0
2007-05-14,21.802,21.916,21.538,21.881,90621,0
2007-05-15,21.821,22.367,21.432,21.751,52944,0
2007-05-16,21.802,22.102,21.768,21.916,20663,0
2007-05-17,21.821,22.166,21.759,21.971,49942,0
2007-05-18,22.067,22.465,21.847,22.417,55866,0
2007-05-21,22.436,22.807,22.305,22.465,36992,0
2007-05-22,22.465,22.874,22.296,22.815,34397,0
2007-05-23,22.893,23,22.373,22.542,40243,0
2007-05-24,22.552,22.552,21.387,21.477,61791,0
2007-05-25,22.11,22.11,21.387,21.662,40437,0
2007-05-29,21.839,21.874,21.504,21.83,29259,0
2007-05-30,21.768,22.206,21.468,22.11,67761,0
2007-05-31,22.11,22.147,21.881,22.12,51401,0
2007-06-01,22.182,22.399,22.015,22.19,18572,0
2007-06-04,22.232,22.286,21.898,22.25,39687,0
2007-06-05,22.242,22.277,21.898,22.015,34066,0
2007-06-06,22.022,22.022,21.442,21.696,22590,0
2007-06-07,21.742,21.742,21.487,21.511,35579,0
2007-06-08,21.704,21.704,21.3,21.345,65425,0
2007-06-11,21.52,21.759,20.755,20.772,70008,0
2007-06-12,20.755,21.159,20.747,21.007,20770,0
2007-06-13,21.195,21.327,20.755,20.95,20370,0
2007-06-14,20.95,21.308,20.675,20.984,21017,0
2007-06-15,21.353,21.881,21.071,21.714,74577,0
2007-06-18,21.714,21.802,21.671,21.714,30411,0
2007-06-19,21.671,21.714,21.405,21.634,20603,0
2007-06-20,21.582,21.582,20.702,20.738,69953,0
2007-06-21,20.702,21.202,20.569,20.975,24716,0
2007-06-22,20.789,20.992,20.71,20.932,156600,0
2007-06-25,21.997,22.022,21.733,21.768,110708,0
2007-06-26,22.005,22.333,21.898,22.333,71186,0
2007-06-27,22.333,23.166,21.839,23.142,33753,0
2007-06-28,23.299,23.52,23.01,23.061,82539,0
2007-06-29,23.035,23.23,22.692,22.756,43912,0
2007-07-02,23.185,23.759,22.903,23.115,171026,0
2007-07-03,23.123,23.175,22.922,23.175,87378,0
2007-07-05,23.106,23.335,22.922,23.115,29026,0
2007-07-06,23.335,23.344,23.194,23.23,47362,0
2007-07-09,23.255,23.759,22.729,23.24,71183,0
2007-07-10,23.502,23.563,22.903,23.052,58706,0
2007-07-11,22.966,23.282,22.729,23.222,24582,0
2007-07-12,23.474,23.935,22.719,23.935,44101,0
2007-07-13,23.935,23.953,23.571,23.775,39982,0
2007-07-16,23.529,24.171,23.387,23.918,84714,0
2007-07-17,23.925,24.401,23.9,23.935,56361,0
2007-07-18,23.828,23.828,22.958,23.405,30531,0
2007-07-19,23.52,23.997,23.52,23.705,17738,0
2007-07-20,23.651,23.759,22.903,23.273,46419,0
2007-07-23,23.157,23.871,23.157,23.51,42889,0
2007-07-24,23.442,23.819,22.382,22.832,71464,0
2007-07-25,23.123,23.123,21.925,22.128,41964,0
2007-07-26,22.015,22.407,21.933,22.206,78408,0
2007-07-27,22.022,22.719,21.775,22.015,198088,0
2007-07-30,22.005,22.323,21.759,21.997,124497,0
2007-07-31,22.315,22.621,21.821,22.232,91965,0
2007-08-01,22.594,23.299,21.847,23.204,87245,0
2007-08-02,23.291,23.316,22.242,22.85,109266,0
2007-08-03,23.061,23.061,21.821,21.916,90300,0
2007-08-06,22.157,22.542,21.916,22.286,96833,0
2007-08-07,22.206,22.922,22.031,22.25,82652,0
2007-08-08,22.5,22.841,21.3,22.067,105370,0
2007-08-09,21.582,21.802,21.159,21.451,85117,0
2007-08-10,21.151,23.362,20.71,22.85,98167,0
2007-08-13,23.247,23.548,21.952,22.323,48601,0
2007-08-14,22.182,22.407,21.811,21.811,23087,0
2007-08-15,21.811,22.436,21.68,21.943,67577,0
2007-08-16,22.031,22.465,21.46,22.022,80471,0
2007-08-17,22.789,22.789,21.229,21.759,73780,0
2007-08-20,22.092,22.315,21.653,22.022,58988,0
2007-08-21,22.286,22.286,21.881,22.102,92878,0
2007-08-22,22.092,22.639,22.015,22.417,88312,0
2007-08-23,22.568,22.657,21.83,21.83,32495,0
2007-08-24,21.988,22.427,21.802,22.224,49588,0
2007-08-27,22.198,22.552,22.015,22.057,49651,0
2007-08-28,22.031,22.277,21.442,21.653,50499,0
2007-08-29,21.696,21.857,21.024,21.185,131754,0
2007-08-30,20.895,21.751,20.895,21.371,56265,0
2007-08-31,21.847,22.232,20.762,21.477,32635,0
2007-09-04,21.644,21.821,21.265,21.616,76435,0
2007-09-05,21.52,21.52,21.126,21.308,56643,0
2007-09-06,21.335,21.335,20.613,20.747,74398,0
2007-09-07,20.56,20.578,19.67,19.837,63902,0
2007-09-10,19.996,21.248,19.566,20.041,91464,0
2007-09-11,20.219,20.349,19.996,20.182,14018,0
2007-09-12,20.191,20.261,20.006,20.077,21061,0
2007-09-13,20.219,20.384,19.707,20.349,75259,0
2007-09-14,20.067,20.295,19.996,20.236,64789,0
2007-09-17,20.219,20.304,19.942,20.041,23154,0
2007-09-18,20.111,21.107,19.837,20.621,59421,0
2007-09-19,20.806,20.85,19.96,20.815,76297,0
2007-09-20,20.755,20.755,20.358,20.656,25818,0
2007-09-21,20.789,20.789,20.12,20.349,79191,0
2007-09-24,20.384,20.755,20.27,20.482,30057,0
2007-09-25,20.33,20.693,20.006,20.666,88300,0
2007-09-26,20.72,20.878,20.474,20.647,26859,0
2007-09-27,20.656,21.144,20.409,20.932,42624,0
2007-09-28,20.992,21.468,20.95,20.992,37888,0
2007-10-01,21.071,22.022,20.824,21.943,66923,0
2007-10-02,22.015,22.683,21.802,22.683,49151,0
2007-10-03,22.666,22.666,21.775,21.874,76151,0
2007-10-04,22.147,22.215,21.704,22.147,31922,0
2007-10-05,22.25,22.621,22.005,22.525,58392,0
2007-10-08,22.427,22.427,21.874,22.11,21416,0
2007-10-09,22.242,22.242,21.751,22.215,33568,0
2007-10-10,22.12,22.648,21.907,22.391,36306,0
2007-10-11,22.465,22.552,21.874,22.04,40047,0
2007-10-12,22.083,22.232,21.687,22.067,22479,0
2007-10-15,22.198,22.232,21.598,22.049,34813,0
2007-10-16,21.442,22.305,21.442,22.242,31794,0
2007-10-17,22.465,22.465,21.468,22.057,40363,0
2007-10-18,22.022,22.022,21.468,21.574,53583,0
2007-10-19,21.574,21.574,20.71,20.886,68274,0
2007-10-22,20.647,20.656,20.261,20.295,46375,0
2007-10-23,20.418,20.586,20.12,20.464,45801,0
2007-10-24,20.586,20.824,19.38,19.874,57382,0
2007-10-25,16.807,17.434,15.425,16.242,517316,0
2007-10-26,16.446,16.693,15.241,15.733,385978,0
2007-10-29,15.856,16.456,15.028,15.575,138002,0
2007-10-30,15.567,16.193,15.046,15.169,65872,0
2007-10-31,15.205,15.372,14.684,14.968,151714,0
2007-11-01,14.878,15.037,14.271,14.279,130375,0
2007-11-02,14.394,15.143,14.094,14.711,134429,0
2007-11-05,14.537,14.692,13.922,13.929,123636,0
2007-11-06,14.094,14.756,14.042,14.235,132353,0
2007-11-07,14.166,14.711,14.13,14.166,160871,0
2007-11-08,14.235,14.888,14.094,14.501,114820,0
2007-11-09,14.429,14.473,13.929,13.961,63648,0
2007-11-12,14.015,14.905,13.961,14.412,138187,0
2007-11-13,14.519,14.519,13.953,14.253,149496,0
2007-11-14,14.402,14.519,13.979,14.148,58899,0
2007-11-15,14.075,14.384,13.929,14.121,73920,0
2007-11-16,14.13,14.271,14.008,14.244,37863,0
2007-11-19,14.244,14.298,14.075,14.094,71718,0
2007-11-20,14.094,14.166,13.874,14.084,76693,0
2007-11-21,13.945,14.209,13.945,14.051,62486,0
2007-11-23,14.184,14.772,14.174,14.737,27830,0
2007-11-26,14.666,15.45,14.666,14.851,119692,0
2007-11-27,14.86,15.055,14.235,14.271,56624,0
2007-11-28,14.454,14.809,14.298,14.519,152889,0
2007-11-29,14.537,14.72,13.953,14.473,45055,0
2007-11-30,14.56,14.968,14.429,14.429,189368,0
2007-12-03,14.394,14.666,14.359,14.491,31894,0
2007-12-04,14.367,14.675,14.024,14.315,45439,0
2007-12-05,14.501,14.56,14.209,14.262,24818,0
2007-12-06,14.279,15.117,14.271,15.08,61100,0
2007-12-07,14.905,15.409,14.782,15.028,52347,0
2007-12-10,15.258,16.093,15.186,15.829,94929,0
2007-12-11,15.909,16.193,15.416,15.468,118706,0
2007-12-12,15.54,16.121,15.54,15.981,104578,0
2007-12-13,15.698,15.856,15.178,15.769,48171,0
2007-12-14,15.591,15.733,15.326,15.478,74344,0
2007-12-17,15.354,15.432,15.01,15.169,39305,0
2007-12-18,15.39,15.68,15.019,15.68,22827,0
2007-12-19,15.514,16.007,15.344,15.557,51787,0
2007-12-20,15.522,15.954,15.363,15.935,47409,0
2007-12-21,16.184,16.202,15.68,16.14,84109,0
2007-12-24,16.26,16.403,15.918,16.34,24586,0
2007-12-26,16.224,17.134,16.121,17.037,81194,0
2007-12-27,16.949,17.02,16.446,16.868,53887,0
2007-12-28,16.939,16.976,15.787,15.856,61933,0
2007-12-31,15.81,16.14,15.293,15.865,43295,0
2008-01-02,15.901,16.041,14.984,15.249,49316,0
2008-01-03,15.196,15.726,14.824,14.878,67650,0
2008-01-04,14.801,15.267,14.367,14.537,64159,0
2008-01-07,14.632,15.249,14.342,14.924,50953,0
2008-01-08,15.01,15.169,14.501,14.501,49804,0
2008-01-09,14.438,14.666,13.874,14.279,82992,0
2008-01-10,14.148,14.924,13.855,14.597,65379,0
2008-01-11,14.888,15.249,14.606,14.896,182147,0
2008-01-14,15.214,15.308,14.184,14.729,137561,0
2008-01-15,14.632,15.935,14.537,15.372,128216,0
2008-01-16,15.284,15.81,14.833,15.117,93779,0
2008-01-17,15.143,15.432,14.756,14.949,68935,0
2008-01-18,14.949,15.441,14.537,15.284,109634,0
2008-01-22,16.224,16.224,14.984,15.819,159973,0
2008-01-23,15.954,16.251,15.505,16.074,166594,0
2008-01-24,16.202,16.482,15.81,15.927,91283,0
2008-01-25,16.209,16.474,15.751,15.856,45591,0
2008-01-28,15.865,16.158,15.76,15.944,98014,0
2008-01-29,16.057,16.167,15.487,15.505,69193,0
2008-01-30,15.46,15.81,15.46,15.496,55213,0
2008-01-31,15.425,16.007,15.284,15.787,45418,0
2008-02-01,15.944,16.298,15.819,16.031,64239,0
2008-02-04,16.031,16.202,15.726,15.891,42630,0
2008-02-05,15.634,16.184,15.432,15.468,76334,0
2008-02-06,15.567,15.891,15.567,15.742,57499,0
2008-02-07,15.742,16.202,15.39,16.031,52971,0
2008-02-08,14.94,14.968,13.922,14.747,402666,0
2008-02-11,14.747,14.756,13.819,13.819,117745,0
2008-02-12,13.837,13.883,13.116,13.593,155821,0
2008-02-13,13.742,14.217,13.653,13.979,145616,0
2008-02-14,13.979,14.253,13.979,14.094,57434,0
2008-02-15,14.058,14.306,14.024,14.113,83900,0
2008-02-19,14.298,14.298,14.068,14.174,51494,0
2008-02-20,14.139,14.394,14.094,14.332,44106,0
2008-02-21,14.376,14.384,13.752,13.777,73085,0
2008-02-22,13.837,14.402,13.512,14.376,90578,0
2008-02-25,14.402,14.924,14.217,14.924,70939,0
2008-02-26,14.896,15.241,14.367,14.801,71460,0
2008-02-27,14.684,15.308,14.527,14.851,45920,0
2008-02-28,14.763,15.001,14.491,14.772,66861,0
2008-02-29,14.569,14.869,14.226,14.271,44779,0
2008-03-03,14.226,14.262,14.015,14.174,43236,0
2008-03-04,14.113,14.367,14.094,14.235,41314,0
2008-03-05,14.279,14.527,14.094,14.501,42858,0
2008-03-06,14.359,14.553,14.174,14.412,59206,0
2008-03-07,14.315,14.569,14.174,14.332,51277,0
2008-03-10,14.42,14.606,13.583,13.645,80922,0
2008-03-11,13.929,14.537,13.846,14.527,59908,0
2008-03-12,14.473,14.976,14.13,14.801,78193,0
2008-03-13,14.624,14.976,14.139,14.801,44759,0
2008-03-14,14.869,15.019,14.402,14.615,45686,0
2008-03-17,14.271,15.037,14.015,14.932,54748,0
2008-03-18,15.152,16.149,15.037,16.149,102305,0
2008-03-19,16.167,16.604,15.751,15.76,79126,0
2008-03-20,15.891,15.891,14.968,15.037,167270,0
2008-03-24,15.126,15.856,15.126,15.591,66311,0
2008-03-25,15.634,15.998,15.557,15.81,53281,0
2008-03-26,15.689,15.81,15.381,15.615,32321,0
2008-03-27,15.68,15.847,15.381,15.54,22516,0
2008-03-28,15.591,15.716,14.763,15.196,47886,0
2008-03-31,15.258,15.267,14.809,15.088,36401,0
2008-04-01,15.186,15.856,15.143,15.856,38843,0
2008-04-02,15.819,15.874,15.54,15.751,30700,0
2008-04-03,15.716,15.716,15.241,15.409,27532,0
2008-04-04,15.45,15.522,15.241,15.487,27594,0
2008-04-07,15.505,15.751,15.416,15.487,43597,0
2008-04-08,15.363,15.532,15.232,15.496,17672,0
2008-04-09,15.557,15.76,15.318,15.514,30103,0
2008-04-10,15.478,15.769,15.335,15.522,53110,0
2008-04-11,15.275,15.742,14.976,15.046,69725,0
2008-04-14,14.984,15.575,14.763,14.851,26997,0
2008-04-15,14.756,15.416,14.658,15.302,43909,0
2008-04-16,15.425,15.514,14.976,15.284,32164,0
2008-04-17,15.186,15.186,14.624,14.968,24789,0
2008-04-18,15.275,15.672,15.072,15.672,56251,0
2008-04-21,14.824,15.6,13.268,13.476,197002,0
2008-04-22,13.445,13.476,12.729,13.223,120700,0
2008-04-23,13.399,13.874,13.205,13.418,70931,0
2008-04-24,10.668,11.17,10.571,11.012,422521,0
2008-04-25,11.012,11.055,10.614,10.622,92352,0
2008-04-28,10.631,10.86,10.439,10.571,144076,0
2008-04-29,10.413,10.563,10.228,10.422,59760,0
2008-04-30,10.482,10.792,10.473,10.571,111389,0
2008-05-01,10.571,10.792,10.571,10.703,97574,0
2008-05-02,10.852,11.055,10.792,10.811,88558,0
2008-05-05,10.896,11.003,10.729,10.801,80110,0
2008-05-06,11.179,11.179,10.631,10.792,92971,0
2008-05-07,10.905,11.17,10.712,10.712,104322,0
2008-05-08,10.792,10.995,10.639,10.747,66864,0
2008-05-09,10.686,10.712,10.544,10.676,76094,0
2008-05-12,10.747,10.869,10.703,10.792,69437,0
2008-05-13,10.792,10.94,10.694,10.852,38933,0
2008-05-14,10.94,10.995,10.729,10.828,57914,0
2008-05-15,10.792,10.878,10.658,10.783,71352,0
2008-05-16,10.845,11.063,10.676,10.783,69915,0
2008-05-19,10.837,10.959,10.756,10.896,82322,0
2008-05-20,10.811,11.461,10.811,11.294,106018,0
2008-05-21,11.338,11.338,10.95,11.238,285267,0
2008-05-22,11.207,11.238,11.055,11.153,91679,0
2008-05-23,11.161,11.161,10.969,11.021,73867,0
2008-05-27,11.039,11.329,10.852,11.161,35602,0
2008-05-28,11.23,11.363,11.012,11.135,69536,0
2008-05-29,11.081,11.945,11.063,11.61,84844,0
2008-05-30,11.672,11.715,11.487,11.585,54274,0
2008-06-02,11.681,12.035,11.329,11.407,68318,0
2008-06-03,11.478,11.664,11.426,11.426,59446,0
2008-06-04,11.355,12.053,11.32,11.444,72759,0
2008-06-05,11.521,11.908,11.487,11.908,65614,0
2008-06-06,11.831,11.9,11.285,11.355,55479,0
2008-06-09,11.426,11.575,11.275,11.434,38201,0
2008-06-10,11.32,11.521,11.23,11.238,76311,0
2008-06-11,11.248,11.256,11.091,11.091,28483,0
2008-06-12,11.17,11.434,10.887,11.091,92705,0
2008-06-13,11.126,11.416,11.126,11.345,23584,0
2008-06-16,11.329,11.559,10.86,11.304,69150,0
2008-06-17,11.32,11.32,10.969,11.003,55376,0
2008-06-18,10.913,11.055,10.571,10.607,87146,0
2008-06-19,10.622,10.747,10.455,10.52,70390,0
2008-06-20,10.446,10.774,10.102,10.261,151192,0
2008-06-23,10.342,10.491,10.148,10.252,40465,0
2008-06-24,10.279,10.571,10.138,10.35,68635,0
2008-06-25,10.342,10.738,10.27,10.589,100553,0
2008-06-26,10.43,10.712,10.404,10.422,302021,0
2008-06-27,10.439,11.03,10.211,10.528,914504,0
2008-06-30,10.563,10.658,10.422,10.422,53603,0
2008-07-01,10.377,10.571,10.261,10.377,92741,0
2008-07-02,10.36,10.446,10.279,10.308,72588,0
2008-07-03,10.422,10.422,9.849,9.91,88185,0
2008-07-07,9.98,10.13,9.3636,9.644,95307,0
2008-07-08,9.644,9.707,9.3192,9.3715,76328,0
2008-07-09,9.425,9.832,9.3715,9.533,63578,0
2008-07-10,9.4962,9.577,9.3636,9.513,46498,0
2008-07-11,9.3548,9.761,9.3469,9.707,51629,0
2008-07-14,9.842,9.842,9.567,9.662,41511,0
2008-07-15,9.919,9.919,9.533,9.549,103289,0
2008-07-16,9.602,9.602,9.338,9.4064,71328,0
2008-07-17,9.3984,9.425,9.1881,9.338,78007,0
2008-07-18,9.3104,9.4064,9.1443,9.2841,38493,0
2008-07-21,9.2841,9.3984,9.1881,9.2841,74247,0
2008-07-22,9.2841,9.4064,9.2841,9.3907,47491,0
2008-07-23,9.4429,10.342,9.4161,10.166,69312,0
2008-07-24,10.221,10.792,10.221,10.377,69822,0
2008-07-25,10.308,10.385,9.761,10.243,62652,0
2008-07-28,10.35,10.571,10.13,10.27,33913,0
2008-07-29,10.367,10.563,9.874,10.185,52344,0
2008-07-30,12.377,14.675,12.358,14.226,431580,0
2008-07-31,14.121,14.482,13.653,14.482,127945,0
2008-08-01,14.429,14.976,14.113,14.932,75487,0
2008-08-04,14.801,14.932,14.588,14.842,78279,0
2008-08-05,14.801,15.205,14.384,14.711,134059,0
2008-08-06,14.648,14.924,14.606,14.772,43524,0
2008-08-07,14.675,15.01,14.42,14.519,56053,0
2008-08-08,14.454,15.275,14.454,15.267,65715,0
2008-08-11,15.318,15.819,15.133,15.751,80806,0
2008-08-12,15.522,15.522,14.519,14.553,66561,0
2008-08-13,14.606,14.675,13.698,14.042,61397,0
2008-08-14,13.855,14.2,13.408,13.62,69507,0
2008-08-15,13.662,15.381,13.493,13.837,54996,0
2008-08-18,13.979,14.156,13.462,13.645,42388,0
2008-08-19,13.565,13.77,13.223,13.436,30925,0
2008-08-20,13.363,13.602,13.232,13.334,35134,0
2008-08-21,13.285,13.344,13.003,13.012,42171,0
2008-08-22,13.099,14.262,13.064,13.938,55506,0
2008-08-25,13.812,14.139,13.223,13.26,72021,0
2008-08-26,13.399,13.883,12.977,13.476,64323,0
2008-08-27,13.399,13.653,12.791,13.02,74175,0
2008-08-28,12.86,13.285,12.554,12.631,54551,0
2008-08-29,12.66,13.012,12.483,12.774,46524,0
2008-09-02,12.817,13.169,12.774,13.152,42575,0
2008-09-03,13.037,13.143,12.851,12.914,37690,0
2008-09-04,12.905,13.152,12.774,13.099,67364,0
2008-09-05,12.995,13.134,12.782,13.08,69549,0
2008-09-08,12.201,13.169,12.201,13.037,62334,0
2008-09-09,12.923,13.462,12.896,13.186,60191,0
2008-09-10,13.232,13.698,13.134,13.681,149237,0
2008-09-11,13.565,14.315,13.565,14.148,178589,0
2008-09-12,13.989,15.133,13.786,15.046,110038,0
2008-09-15,14.235,14.527,13.583,13.874,63981,0
2008-09-16,13.742,13.742,13.099,13.268,61032,0
2008-09-17,12.914,13.371,12.201,12.245,53493,0
2008-09-18,12.245,12.537,11.602,11.963,69469,0
2008-09-19,12.332,13.232,12.332,13.047,39849,0
2008-09-22,13.242,13.242,12.428,12.631,18147,0
2008-09-23,12.57,12.764,12.201,12.492,18646,0
2008-09-24,12.228,13.064,11.954,12.332,42019,0
2008-09-25,12.464,12.774,12.21,12.323,25210,0
2008-09-26,12.035,13.02,11.891,12.933,36695,0
2008-09-29,13.205,13.205,10.51,11.751,49981,0
2008-09-30,11.751,12.739,11.275,11.32,43522,0
2008-10-01,11.32,11.426,10.747,11.012,28414,0
2008-10-02,11.039,11.161,10.792,10.921,25932,0
2008-10-03,10.95,11.697,10.544,10.729,49538,0
2008-10-06,10.482,10.482,9.815,9.919,70953,0
2008-10-07,9.806,10.491,9.2666,9.3291,40845,0
2008-10-08,9.2589,9.3548,8.8533,8.9325,63924,0
2008-10-09,9.2422,9.2422,8.5976,8.7651,51570,0
2008-10-10,8.5888,9.91,7.9722,9.91,74477,0
2008-10-13,10.43,10.43,9.69,9.842,28642,0
2008-10-14,9.824,9.865,9.4429,9.549,30859,0
2008-10-15,9.558,9.61,9.3817,9.533,40186,0
2008-10-16,9.637,9.926,9.3984,9.707,32892,0
2008-10-17,9.595,9.849,9.595,9.797,17053,0
2008-10-20,10.138,10.138,9.671,9.769,16205,0
2008-10-21,9.733,9.797,8.8088,8.8183,66713,0
2008-10-22,8.8088,9.0466,8.7298,8.7651,36562,0
2008-10-23,8.8088,8.9848,8.6856,8.7472,25908,0
2008-10-24,8.6594,8.8972,8.3773,8.6238,27233,0
2008-10-27,8.1042,8.5713,8.025,8.3686,24589,0
2008-10-28,8.3157,8.3861,7.9279,8.3861,38918,0
2008-10-29,8.5622,9.3469,8.0954,9.2928,47673,0
2008-10-30,8.8533,9.91,8.8533,9.68,34114,0
2008-10-31,8.8358,10.13,8.8358,9.69,38407,0
2008-11-03,9.69,10.622,9.69,10.622,26066,0
2008-11-04,10.792,11.072,10.009,10.747,35860,0
2008-11-05,10.589,10.589,10.279,10.35,22748,0
2008-11-06,10.36,10.52,9.769,10.078,26786,0
2008-11-07,10.042,10.395,9.787,10.042,43636,0
2008-11-10,10.138,10.385,9.513,9.815,16124,0
2008-11-11,9.671,9.671,9.0636,9.1881,12709,0
2008-11-12,9.0636,9.3469,8.7209,8.7209,32347,0
2008-11-13,8.7209,8.9763,8.5268,8.9593,10870,0
2008-11-14,8.7651,9.0466,8.7472,8.9325,8374,0
2008-11-17,8.8183,9.0297,8.4127,8.5976,22494,0
2008-11-18,8.5449,8.9939,8.5449,8.7472,29142,0
2008-11-19,8.6946,9.1957,8.3686,8.4565,20456,0
2008-11-20,8.3509,8.5361,8.3247,8.3686,27811,0
2008-11-21,8.36,8.3861,8.0161,8.1305,55653,0
2008-11-24,8.0339,8.6594,8.0339,8.5185,27993,0
2008-11-25,8.3773,8.8003,8.254,8.8003,42611,0
2008-11-26,8.8088,9.4694,8.8003,9.3817,7427,0
2008-11-28,9.3817,9.4518,9.3192,9.3291,2067,0
2008-12-01,9.0466,9.0466,8.6416,8.6416,14802,0
2008-12-02,8.6065,9.2328,8.5888,8.8616,11093,0
2008-12-03,8.5185,9.0552,8.5185,8.9939,7467,0
2008-12-04,8.8088,9.505,8.8088,9.4064,17546,0
2008-12-05,9.4518,9.892,8.8887,9.849,15412,0
2008-12-08,9.842,10.563,9.3715,9.954,18990,0
2008-12-09,10.061,10.553,9.69,10.211,33238,0
2008-12-10,10.138,10.404,9.999,10.094,6605,0
2008-12-11,9.999,10.289,9.69,9.69,7177,0
2008-12-12,9.3817,10.112,9.0723,9.0723,23042,0
2008-12-15,9.3469,9.69,9.1881,9.505,12408,0
2008-12-16,9.523,10.112,9.2841,9.542,5617,0
2008-12-17,9.3984,10.252,9.3984,9.857,31582,0
2008-12-18,9.769,10.342,9.769,9.797,5568,0
2008-12-19,10.051,10.35,9.69,10.211,28140,0
2008-12-22,9.972,10.404,9.558,9.602,9366,0
2008-12-23,9.558,9.874,9.558,9.69,10797,0
2008-12-24,9.637,10.35,9.558,9.558,6576,0
2008-12-26,10.121,10.228,9.558,9.857,5823,0
2008-12-29,9.68,9.926,9.558,9.567,11818,0
2008-12-30,9.4793,9.653,9.2589,9.577,16408,0
2008-12-31,9.4873,9.824,9.2666,9.602,15491,0
2009-01-02,9.4518,10.316,9.2764,10.298,19883,0
2009-01-05,10.078,10.482,9.523,10.235,22057,0
2009-01-06,10.228,10.52,9.926,10.166,17003,0
2009-01-07,10.13,10.422,10.042,10.085,10798,0
2009-01-08,10.279,10.446,10.051,10.446,16863,0
2009-01-09,10.298,10.563,10.228,10.528,12032,0
2009-01-12,10.35,10.571,9.849,9.874,33024,0
2009-01-13,9.787,10.221,9.761,9.842,11119,0
2009-01-14,9.787,10.102,9.3984,9.824,29783,0
2009-01-15,9.69,10.102,9.2512,9.761,46300,0
2009-01-16,9.68,10.102,9.4161,9.644,14883,0
2009-01-20,9.69,9.787,9.1263,9.2142,13175,0
2009-01-21,9.1358,9.513,9.1358,9.2928,13937,0
2009-01-22,9.1174,9.567,9.1174,9.3104,10560,0
2009-01-23,9.2512,9.3715,8.9763,9.0373,10775,0
2009-01-26,8.9593,9.3715,8.9593,9.0117,23779,0
2009-01-27,9.0373,9.3016,8.9848,9.1531,18530,0
2009-01-28,9.3715,9.513,8.9763,9.3984,10997,0
2009-01-29,9.1881,9.2512,8.8088,8.8887,25649,0
2009-01-30,8.7738,8.9593,8.025,8.6238,42315,0
2009-02-02,8.1571,8.6682,8.0691,8.58,38558,0
2009-02-03,8.3951,8.915,8.1659,8.1659,35603,0
2009-02-04,8.0604,8.3332,7.9458,8.0954,39619,0
2009-02-05,8.0604,8.6238,7.9545,8.4655,40948,0
2009-02-06,8.3509,8.8003,8.3509,8.5976,12550,0
2009-02-09,8.6594,9.3548,8.6328,8.6503,20528,0
2009-02-10,8.6769,9.0373,8.6328,8.7209,28001,0
2009-02-11,7.8575,8.5888,7.8488,8.5537,56108,0
2009-02-12,8.2982,8.58,8.0161,8.219,67511,0
2009-02-13,8.0691,8.6682,8.0691,8.36,37118,0
2009-02-17,8.0778,8.3157,7.9986,7.9986,40352,0
2009-02-18,8.0161,8.307,8.0161,8.307,23475,0
2009-02-19,8.1397,8.3686,7.9811,8.0866,35175,0
2009-02-20,7.9279,8.3686,7.9279,8.0161,27289,0
2009-02-23,7.9722,8.36,7.9458,8.0161,37433,0
2009-02-24,8.0339,8.6328,7.9458,8.1659,52838,0
2009-02-25,7.9722,8.3332,7.3292,7.5231,57371,0
2009-02-26,7.4439,7.8664,7.3469,7.7167,38074,0
2009-02-27,7.5407,7.6464,7.4346,7.5143,28449,0
2009-03-02,7.2584,7.4439,7.1441,7.2584,25562,0
2009-03-03,7.2676,7.426,7.1177,7.2676,29855,0
2009-03-04,7.1971,7.3026,7.1971,7.2323,31496,0
2009-03-05,7.0472,7.3469,7.0383,7.0472,30829,0
2009-03-06,7.012,7.2057,7.012,7.1706,20237,0
2009-03-09,7.1177,7.1529,7.0296,7.0913,14944,0
2009-03-10,7.2764,7.5051,7.0649,7.3733,19442,0
2009-03-11,7.2408,8.0604,7.2408,7.664,34506,0
2009-03-12,6.9767,7.8313,6.9767,7.6725,20196,0
2009-03-13,7.6904,8.0428,7.2584,7.9279,24179,0
2009-03-16,7.9279,8.025,7.7432,7.8313,22296,0
2009-03-17,7.4439,8.5713,7.4439,8.36,25793,0
2009-03-18,8.4389,8.6946,8.0339,8.3247,26983,0
2009-03-19,8.1835,8.5008,8.1835,8.3157,18986,0
2009-03-20,8.2452,8.5888,8.113,8.3247,19812,0
2009-03-23,8.5713,8.6416,8.5095,8.58,17182,0
2009-03-24,8.5095,8.8088,8.2894,8.7121,33686,0
2009-03-25,8.8003,9.0201,8.4919,8.5268,28191,0
2009-03-26,8.6856,8.9502,8.6416,8.7562,13057,0
2009-03-27,8.5622,8.7915,8.5622,8.7034,11439,0
2009-03-30,8.4127,8.8887,8.4127,8.6503,20665,0
2009-03-31,8.6769,8.6769,8.3861,8.4742,13015,0
2009-04-01,8.4655,8.4919,8.4655,8.4919,1546,0
2009-04-02,8.5008,8.5008,8.4655,8.4919,15533,0
2009-04-03,8.4655,8.7738,8.3861,8.5185,14494,0
2009-04-06,8.7209,8.8088,8.4655,8.5713,22644,0
2009-04-07,8.6328,8.6328,8.4127,8.4832,7883,0
2009-04-08,8.5976,8.5976,8.4038,8.4655,5163,0
2009-04-09,8.4565,8.5361,8.4389,8.4919,14550,0
2009-04-13,8.4565,8.7298,8.4478,8.4832,10018,0
2009-04-14,8.3686,8.7209,8.3686,8.4655,8651,0
2009-04-15,8.4389,8.5976,8.2011,8.4565,12153,0
2009-04-16,8.5713,8.5713,8.3686,8.4565,4592,0
2009-04-17,8.5268,8.7385,8.5268,8.7385,8739,0
2009-04-20,8.5008,8.6769,8.254,8.4038,11452,0
2009-04-21,8.3686,9.0022,8.3686,8.8887,65676,0
2009-04-22,8.8709,9.2142,8.4215,9.0817,17329,0
2009-04-23,9.0998,9.1957,8.9064,9.0905,29651,0
2009-04-24,9.0466,9.1174,8.915,9.0998,8950,0
2009-04-27,8.915,9.513,8.8266,9.3715,40225,0
2009-04-28,9.2666,10.102,8.4919,9.972,128497,0
2009-04-29,8.6153,9.4694,8.6153,9.0297,75244,0
2009-04-30,8.8266,8.9502,8.7738,8.8088,18775,0
2009-05-01,8.7738,9.0373,8.7209,8.9064,18794,0
2009-05-04,8.9064,9.4793,8.9064,9.3016,31414,0
2009-05-05,9.1263,9.618,8.9939,9.0552,16585,0
2009-05-06,9.3104,9.618,9.2422,9.549,34368,0
2009-05-07,9.644,10.034,9.1358,9.3817,11951,0
2009-05-08,9.3192,9.602,9.2239,9.2666,14988,0
2009-05-11,8.9593,9.3636,8.915,9.1609,31202,0
2009-05-12,9.1609,9.595,9.1609,9.4694,15133,0
2009-05-13,9.4873,9.4873,8.8183,9.2053,15130,0
2009-05-14,9.1263,9.2053,8.8088,9.0466,31119,0
2009-05-15,9.0297,9.1609,9.0297,9.1085,29468,0
2009-05-18,9.1174,9.1263,8.8709,9.0552,41775,0
2009-05-19,9.0022,9.0466,8.7298,8.8438,27315,0
2009-05-20,8.8794,9.4873,8.8616,8.9678,35180,0
2009-05-21,8.9763,8.9939,8.8088,8.9939,33330,0
2009-05-22,8.8887,9.1174,8.8358,8.8358,37032,0
2009-05-26,8.8358,9.435,8.8358,9.0552,15395,0
2009-05-27,8.9593,9.2239,8.9325,8.9848,12749,0
2009-05-28,8.915,8.915,8.7915,8.8266,13053,0
2009-05-29,8.7826,9.2142,8.7826,9.0022,17862,0
2009-06-01,9.0022,9.1609,8.6594,8.9678,28205,0
2009-06-02,8.8358,8.8887,8.7298,8.8887,11951,0
2009-06-03,8.8358,8.9939,8.7209,8.9763,10329,0
2009-06-04,8.8533,9.1263,8.7651,8.8794,12252,0
2009-06-05,9.0466,9.1957,8.7826,9.0117,12872,0
2009-06-08,8.9848,9.2328,8.915,9.2328,9427,0
2009-06-09,9.0373,9.3016,8.7651,9.1174,16056,0
2009-06-10,8.9939,9.2053,8.9064,8.9678,4126,0
2009-06-11,9.0552,9.69,9.0552,9.69,16620,0
2009-06-12,9.671,10.175,9.513,9.936,27301,0
2009-06-15,10.042,10.078,9.2764,9.717,19772,0
2009-06-16,9.577,10.148,9.577,10.148,21971,0
2009-06-17,10.298,10.298,9.787,10.243,11942,0
2009-06-18,10.042,10.138,9.69,9.787,25202,0
2009-06-19,9.707,10.112,9.699,10.102,22123,0
2009-06-22,9.849,10.061,9.1783,9.4694,45126,0
2009-06-23,9.3817,9.671,9.2928,9.3715,19394,0
2009-06-24,9.3192,9.637,9.1174,9.2841,22685,0
2009-06-25,9.3715,9.662,8.9678,9.2512,36560,0
2009-06-26,9.1783,10.13,8.9678,9.751,1206644,0
2009-06-29,9.637,9.637,9.0636,9.2764,66322,0
2009-06-30,9.2928,9.4429,9.1783,9.2512,22880,0
2009-07-01,9.3016,9.954,9.0817,9.865,35483,0
2009-07-02,9.769,9.797,9.0905,9.1697,37467,0
2009-07-06,9.0297,9.2666,8.8972,9.1443,64342,0
2009-07-07,9.0297,9.1085,8.9064,8.9421,37947,0
2009-07-08,8.9848,9.0552,8.6503,8.7826,51904,0
2009-07-09,8.7826,8.8794,8.6856,8.8533,23372,0
2009-07-10,8.8088,9.0636,8.7209,8.9763,21178,0
2009-07-13,8.8972,9.0466,8.8266,9.0466,27115,0
2009-07-14,9.0022,9.2142,8.915,9.1174,52452,0
2009-07-15,9.2422,9.577,9.1443,9.4873,56217,0
2009-07-16,9.4161,9.577,9.2328,9.549,26337,0
2009-07-17,9.523,9.523,8.6503,9.2666,16704,0
2009-07-20,9.3104,9.865,9.3104,9.577,15868,0
2009-07-21,9.549,9.832,9.2764,9.533,58261,0
2009-07-22,9.542,9.671,9.1697,9.595,37001,0
2009-07-23,8.8709,9.567,8.3421,9.435,92010,0
2009-07-24,9.3715,9.3907,8.8088,9.3907,36678,0
2009-07-27,9.338,9.3636,9.0022,9.1085,37368,0
2009-07-28,9.1085,9.1881,8.9325,8.9421,43549,0
2009-07-29,9.0297,9.2928,8.8183,8.9678,53443,0
2009-07-30,8.9421,9.0552,8.8358,8.9502,32032,0
2009-07-31,8.8533,9.0552,8.7826,8.7915,76978,0
2009-08-03,8.8088,9.0373,8.6769,8.8887,38891,0
2009-08-04,8.8088,9.0201,8.8088,8.9593,52268,0
2009-08-05,8.8794,8.9848,8.8003,8.8003,49984,0
2009-08-06,8.7915,8.9593,8.7738,8.8616,36029,0
2009-08-07,8.9064,9.832,8.8709,9.2764,35931,0
2009-08-10,9.2239,9.4518,9.0297,9.338,44933,0
2009-08-11,9.2841,9.4604,9.0723,9.3192,39959,0
2009-08-12,9.3548,9.61,9.2422,9.542,36971,0
2009-08-13,9.653,10.112,9.61,9.936,64336,0
2009-08-14,9.936,10.025,9.699,9.699,70587,0
2009-08-17,9.577,9.637,9.4793,9.4793,25090,0
2009-08-18,9.4694,9.4793,9.2589,9.3469,26482,0
2009-08-19,9.2841,9.595,9.2053,9.4064,20907,0
2009-08-20,9.4064,9.4064,9.2764,9.4064,32339,0
2009-08-21,9.513,9.577,9.3104,9.3984,27885,0
2009-08-24,9.3907,9.505,9.338,9.4694,17134,0
2009-08-25,9.4694,9.602,9.425,9.4873,21602,0
2009-08-26,9.435,9.513,9.3548,9.4694,23183,0
2009-08-27,9.4694,9.4873,9.3104,9.4793,19435,0
2009-08-28,9.513,9.513,9.0998,9.1697,13551,0
2009-08-31,9.1358,9.3907,9.0998,9.1881,26398,0
2009-09-01,9.1531,9.4161,9.1358,9.2928,31304,0
2009-09-02,9.3104,9.3715,9.0998,9.2589,7989,0
2009-09-03,9.1957,9.2422,9.0998,9.1957,26017,0
2009-09-04,9.2053,9.3104,9.1609,9.2422,22923,0
2009-09-08,9.2422,9.2422,9.0117,9.0297,23913,0
2009-09-09,8.9502,9.1697,8.9325,9.0817,27196,0
2009-09-10,9.0817,9.1531,8.9848,9.1085,16459,0
2009-09-11,9.0817,9.1174,8.9593,9.0723,21819,0
2009-09-14,9.0297,9.3291,9.0297,9.2841,30252,0
2009-09-15,9.2666,9.3291,9.1174,9.2928,23626,0
2009-09-16,9.338,9.761,9.3291,9.602,81182,0
2009-09-17,9.602,9.628,9.4694,9.4694,17039,0
2009-09-18,9.549,9.595,9.3192,9.338,69180,0
2009-09-21,9.2841,9.435,9.2589,9.3984,22026,0
2009-09-22,9.4793,9.644,9.3636,9.602,49242,0
2009-09-23,9.662,9.769,9.435,9.4793,18573,0
2009-09-24,9.653,9.68,9.3636,9.513,16999,0
2009-09-25,9.4694,9.558,9.3636,9.425,17009,0
2009-09-28,9.425,9.602,9.2764,9.4518,22305,0
2009-09-29,9.4873,9.577,9.2764,9.3715,39518,0
2009-09-30,9.4429,9.4793,9.2928,9.3192,70020,0
2009-10-01,9.3016,9.4064,8.9421,8.9678,57752,0
2009-10-02,8.9421,9.0905,8.8709,8.915,58450,0
2009-10-05,8.9325,9.1783,8.8887,8.9593,26794,0
2009-10-06,9.0117,9.2422,8.9763,9.1697,24054,0
2009-10-07,9.1085,9.2422,9.0552,9.1957,16483,0
2009-10-08,9.2589,9.3548,9.2142,9.2512,42930,0
2009-10-09,9.2512,9.4518,9.2422,9.4518,37054,0
2009-10-12,9.425,9.595,9.3984,9.513,21974,0
2009-10-13,9.567,9.602,9.4429,9.533,20826,0
2009-10-14,9.644,9.769,9.513,9.653,20173,0
2009-10-15,9.558,9.761,9.558,9.69,27824,0
2009-10-16,9.69,9.733,9.602,9.69,38797,0
2009-10-19,9.707,9.707,9.567,9.644,15935,0
2009-10-20,9.963,10.473,9.699,10.35,109332,0
2009-10-21,10.501,10.563,10.35,10.377,74931,0
2009-10-22,10.439,10.439,10.13,10.27,47345,0
2009-10-23,10.235,10.298,9.919,9.919,25598,0
2009-10-26,9.874,9.999,9.726,9.91,38724,0
2009-10-27,10.571,10.703,10.395,10.563,204440,0
2009-10-28,10.959,10.986,10.085,10.112,76557,0
2009-10-29,10.042,10.243,9.865,10.203,43825,0
2009-10-30,10.175,10.279,10.034,10.221,44175,0
2009-11-02,10.221,10.52,10.102,10.482,93555,0
2009-11-03,10.404,10.439,10.13,10.377,22285,0
2009-11-04,10.35,10.439,10.051,10.078,35514,0
2009-11-05,10.148,10.422,10.061,10.308,25696,0
2009-11-06,10.211,10.261,10.078,10.252,19595,0
2009-11-09,10.261,10.261,10.051,10.243,25383,0
2009-11-10,10.166,10.203,9.99,10.042,24017,0
2009-11-11,10.051,10.102,9.865,9.883,30437,0
2009-11-12,9.963,10.211,9.637,9.644,41684,0
2009-11-13,9.637,9.815,9.513,9.769,21105,0
2009-11-16,9.778,10.042,9.644,9.91,33804,0
2009-11-17,9.842,9.91,9.824,9.883,12282,0
2009-11-18,9.857,9.865,9.699,9.824,15994,0
2009-11-19,9.751,9.815,9.61,9.717,19542,0
2009-11-20,9.707,9.815,9.618,9.707,30040,0
2009-11-23,9.857,9.91,9.707,9.733,22259,0
2009-11-24,9.717,9.832,9.707,9.726,32559,0
2009-11-25,9.842,9.842,9.742,9.761,30530,0
2009-11-27,9.69,9.892,9.602,9.602,41816,0
2009-11-30,9.733,9.733,9.577,9.602,23752,0
2009-12-01,9.699,9.806,9.69,9.778,30207,0
2009-12-02,9.842,10.121,9.778,10.009,24216,0
2009-12-03,10.078,10.078,9.797,9.91,70920,0
2009-12-04,9.954,10.279,9.919,10.13,103759,0
2009-12-07,10.13,10.138,9.865,10.025,66580,0
2009-12-08,10.016,10.243,9.778,9.91,31856,0
2009-12-09,9.778,10.034,9.778,9.919,31241,0
2009-12-10,10.025,10.051,9.787,9.815,32763,0
2009-12-11,9.892,9.944,9.778,9.892,29747,0
2009-12-14,9.892,10.308,9.892,10.298,11139,0
2009-12-15,10.252,10.395,10.157,10.35,27764,0
2009-12-16,10.36,10.563,10.203,10.52,31559,0
2009-12-17,10.446,10.528,10.308,10.446,20512,0
2009-12-18,10.571,11.047,10.316,11.047,103819,0
2009-12-21,10.722,10.921,10.289,10.439,38026,0
2009-12-22,10.413,10.828,10.413,10.631,23319,0
2009-12-23,10.694,10.756,10.061,10.631,15227,0
2009-12-24,10.639,10.837,10.607,10.668,8226,0
2009-12-28,10.738,10.811,10.51,10.756,12349,0
2009-12-29,10.639,10.694,10.571,10.614,22342,0
2009-12-30,10.622,10.828,10.571,10.828,15221,0
2009-12-31,10.811,11.099,10.729,10.828,21271,0
2010-01-04,10.921,11.107,10.783,11.021,13701,0
2010-01-05,10.995,11.161,10.896,10.976,25948,0
2010-01-06,10.931,11.081,10.931,11.012,29879,0
2010-01-07,11.03,12.092,11.03,12.035,51408,0
2010-01-08,12.071,12.183,11.917,12.183,31662,0
2010-01-11,12.183,12.263,11.882,12.035,22358,0
2010-01-12,11.935,12.062,11.9,11.98,14156,0
2010-01-13,11.945,11.945,11.645,11.769,15007,0
2010-01-14,11.751,11.999,11.681,11.891,15911,0
2010-01-15,11.954,12.062,11.815,11.971,30331,0
2010-01-19,11.971,12.668,11.935,12.631,26676,0
2010-01-20,12.528,12.528,12.053,12.175,17403,0
2010-01-21,12.315,12.35,11.549,11.549,27181,0
2010-01-22,11.549,11.9,11.452,11.452,22950,0
2010-01-25,11.559,11.602,11.416,11.468,33489,0
2010-01-26,11.487,11.873,11.23,11.559,24796,0
2010-01-27,11.539,11.761,11.505,11.681,23633,0
2010-01-28,11.664,11.664,11.304,11.468,23533,0
2010-01-29,11.468,11.61,11.23,11.285,13133,0
2010-02-01,11.222,11.452,11.039,11.311,17723,0
2010-02-02,11.285,11.575,11.063,11.116,22600,0
2010-02-03,11.099,11.567,11.063,11.091,23805,0
2010-02-04,11.099,11.198,10.722,10.722,41745,0
2010-02-05,10.765,11.063,10.694,11.047,48828,0
2010-02-08,10.995,11.198,10.729,10.86,35615,0
2010-02-09,11.135,11.144,10.801,11.126,11802,0
2010-02-10,10.422,10.703,9.824,10.491,118106,0
2010-02-11,10.482,10.765,10.324,10.756,23487,0
2010-02-12,10.658,10.658,10.446,10.571,20223,0
2010-02-16,10.648,10.738,10.367,10.658,11564,0
2010-02-17,10.729,10.896,10.501,10.563,25452,0
2010-02-18,10.528,10.765,10.377,10.712,20218,0
2010-02-19,10.729,11.055,10.491,10.95,20847,0
2010-02-22,10.94,11.144,10.774,11.012,28197,0
2010-02-23,10.95,11.135,10.845,10.896,11124,0
2010-02-24,10.913,10.995,10.36,10.52,37426,0
2010-02-25,10.367,10.668,10.148,10.658,136627,0
2010-02-26,10.686,11.17,10.571,10.703,67832,0
2010-03-01,10.94,11.496,10.765,11.055,79746,0
2010-03-02,11.021,11.039,10.774,10.921,35088,0
2010-03-03,10.976,11.779,10.852,11.531,68479,0
2010-03-04,11.496,11.807,11.32,11.789,33496,0
2010-03-05,11.789,12.546,11.126,12.528,167288,0
2010-03-08,12.554,12.554,11.945,12.077,16933,0
2010-03-09,11.99,12.035,11.733,11.789,39982,0
2010-03-10,11.724,12.077,11.672,11.815,79767,0
2010-03-11,11.672,11.917,11.618,11.697,96174,0
2010-03-12,11.761,11.847,11.645,11.655,36468,0
2010-03-15,11.789,11.873,11.627,11.815,62724,0
2010-03-16,11.857,11.99,11.592,11.689,26005,0
2010-03-17,11.908,11.908,11.636,11.664,57615,0
2010-03-18,11.779,11.815,11.559,11.602,32932,0
2010-03-19,11.672,11.882,11.03,11.664,142121,0
2010-03-22,11.592,12.026,11.248,11.926,27638,0
2010-03-23,11.857,12.146,11.664,12.146,15703,0
2010-03-24,12.136,12.456,12.071,12.437,53244,0
2010-03-25,12.404,12.774,12.386,12.483,29511,0
2010-03-26,12.358,12.394,12.062,12.111,6458,0
2010-03-29,12.228,12.253,11.926,11.963,18352,0
2010-03-30,11.908,12.044,11.585,11.945,21622,0
2010-03-31,11.882,12.156,11.798,11.945,40680,0
2010-04-01,11.926,11.926,11.672,11.742,22803,0
2010-04-05,11.891,12.12,11.798,12.026,25149,0
2010-04-06,11.926,12.58,11.926,12.437,16272,0
2010-04-07,12.358,12.64,12.358,12.58,17509,0
2010-04-08,12.5,12.594,12.253,12.288,29008,0
2010-04-09,12.288,12.288,12.008,12.183,12359,0
2010-04-12,12.263,12.35,12.092,12.111,11243,0
2010-04-13,12.035,12.42,11.9,12.42,16245,0
2010-04-14,12.492,12.95,12.464,12.65,26629,0
2010-04-15,12.603,12.887,12.446,12.809,24990,0
2010-04-16,12.817,12.825,12.428,12.622,28483,0
2010-04-19,12.564,12.757,12.528,12.594,7942,0
2010-04-20,12.603,13.16,12.603,12.995,16837,0
2010-04-21,13.012,13.134,12.677,13.124,11437,0
2010-04-22,13.071,13.353,12.896,13.205,12811,0
2010-04-23,13.277,13.558,13.214,13.445,25433,0
2010-04-26,13.371,13.565,13.334,13.381,15596,0
2010-04-27,13.285,13.565,13.26,13.344,35065,0
2010-04-28,13.436,13.69,13.436,13.653,37425,0
2010-04-29,13.777,13.855,13.653,13.812,15080,0
2010-04-30,13.77,13.819,13.436,13.565,45645,0
2010-05-03,13.539,13.903,13.334,13.742,13624,0
2010-05-04,13.574,13.574,12.95,13.389,38588,0
2010-05-05,13.26,14.094,13.214,13.539,56891,0
2010-05-06,13.512,13.874,13.047,13.214,68060,0
2010-05-07,13.214,13.344,12.694,12.757,82824,0
2010-05-10,13.223,13.707,13.012,13.214,44674,0
2010-05-11,13.196,13.196,12.782,12.959,36633,0
2010-05-12,13.53,13.62,13.047,13.539,22841,0
2010-05-13,13.62,13.707,13.539,13.707,20312,0
2010-05-14,13.445,13.635,13.089,13.177,12292,0
2010-05-17,13.26,13.26,12.57,13.047,20174,0
2010-05-18,12.94,13.16,12.94,13.064,19993,0
2010-05-19,13.003,13.003,12.72,12.729,28052,0
2010-05-20,12.57,12.57,12.077,12.175,43323,0
2010-05-21,12.092,12.729,12.092,12.394,63097,0
2010-05-24,12.5,12.5,11.954,12.008,43329,0
2010-05-25,11.954,12.111,11.715,11.857,35296,0
2010-05-26,11.865,12.509,11.706,12.092,70523,0
2010-05-27,12.377,12.594,12.323,12.386,32561,0
2010-05-28,12.288,12.412,12.165,12.253,14543,0
2010-06-01,12.298,12.368,11.779,11.779,21210,0
2010-06-02,11.807,12.071,11.807,11.999,21234,0
2010-06-03,11.935,12.307,11.935,12.146,16616,0
2010-06-04,11.891,12.474,11.655,11.689,110470,0
2010-06-07,11.681,11.873,11.618,11.618,29474,0
2010-06-08,11.697,11.715,10.729,11.116,130817,0
2010-06-09,11.248,11.681,11.248,11.416,36954,0
2010-06-10,11.645,11.807,11.434,11.636,38647,0
2010-06-11,11.585,11.592,11.338,11.487,23574,0
2010-06-14,11.592,11.602,11.355,11.461,27371,0
2010-06-15,11.275,11.908,11.275,11.891,32921,0
2010-06-16,11.847,12.077,11.815,11.831,14750,0
2010-06-17,11.917,12.077,11.761,11.761,16731,0
2010-06-18,11.847,11.847,11.761,11.779,49538,0
2010-06-21,11.847,11.873,11.655,11.672,12106,0
2010-06-22,11.681,11.847,11.426,11.426,18059,0
2010-06-23,11.416,11.567,11.329,11.407,23821,0
2010-06-24,11.407,11.496,11.003,11.003,143889,0
2010-06-25,11.072,12.053,11.072,11.807,328842,0
2010-06-28,11.706,11.831,11.549,11.549,13458,0
2010-06-29,11.434,11.627,11.153,11.188,36997,0
2010-06-30,11.167,11.467,10.874,10.917,54427,0
2010-07-01,10.969,11.285,10.828,10.828,34294,0
2010-07-02,10.921,11.188,10.837,11.135,57927,0
2010-07-06,11.248,11.461,10.959,10.986,37481,0
2010-07-07,11.072,11.294,10.95,11.188,40299,0
2010-07-08,11.32,11.452,10.95,11.179,40658,0
2010-07-09,11.126,11.256,10.995,11.248,20300,0
2010-07-12,11.248,11.248,11.012,11.03,7070,0
2010-07-13,11.207,11.39,11.126,11.32,26280,0
2010-07-14,11.248,11.32,11.047,11.238,6402,0
2010-07-15,11.285,11.285,10.959,11.039,12321,0
2010-07-16,10.94,11.03,10.896,10.905,37320,0
2010-07-19,10.896,11.072,10.792,10.913,24854,0
2010-07-20,10.801,11.214,10.801,11.188,26818,0
2010-07-21,11.329,11.355,10.931,10.931,34907,0
2010-07-22,11.107,11.363,11.03,11.329,39983,0
2010-07-23,11.304,11.618,11.275,11.452,79170,0
2010-07-26,11.452,11.531,11.398,11.513,38122,0
2010-07-27,11.505,11.706,11.398,11.444,34959,0
2010-07-28,12.062,12.58,11.789,12.554,105672,0
2010-07-29,12.65,13.047,12.65,12.764,35759,0
2010-07-30,12.694,13.205,12.694,13.177,50664,0
2010-08-02,13.08,13.169,12.923,12.959,46568,0
2010-08-03,12.95,13.169,12.764,12.764,20545,0
2010-08-04,12.809,13.003,12.677,12.977,35874,0
2010-08-05,12.933,12.933,12.668,12.764,20943,0
2010-08-06,12.677,12.748,12.35,12.712,18835,0
2010-08-09,12.809,12.923,12.712,12.887,43148,0
2010-08-10,12.825,12.986,12.554,12.668,29499,0
2010-08-11,12.5,12.509,11.807,11.847,56235,0
2010-08-12,11.742,11.99,11.549,11.807,46832,0
2010-08-13,11.742,11.865,11.452,11.468,25342,0
2010-08-16,11.398,11.549,10.905,11.496,29049,0
2010-08-17,11.559,11.798,11.452,11.672,17185,0
2010-08-18,11.496,11.839,11.452,11.807,29249,0
2010-08-19,11.807,11.807,11.461,11.672,57087,0
2010-08-20,11.585,11.733,11.585,11.715,21073,0
2010-08-23,11.761,12.077,11.742,11.847,31073,0
2010-08-24,11.715,12.008,11.715,11.873,31213,0
2010-08-25,11.751,11.9,11.618,11.891,53783,0
2010-08-26,11.882,11.882,11.452,11.513,26131,0
2010-08-27,11.645,11.971,11.505,11.935,12775,0
2010-08-30,11.857,11.857,11.468,11.468,15764,0
2010-08-31,11.53,11.715,11.467,11.655,53249,0
2010-09-01,11.697,12.146,11.689,12.146,27855,0
2010-09-02,12.053,12.446,12.053,12.437,8949,0
2010-09-03,12.518,12.686,12.368,12.686,17278,0
2010-09-07,12.603,12.603,12.165,12.253,36436,0
2010-09-08,12.368,12.464,12.245,12.42,18142,0
2010-09-09,12.594,12.594,12.412,12.456,5467,0
2010-09-10,12.528,12.914,12.307,12.8,29182,0
2010-09-13,12.94,13.16,12.825,13.071,33001,0
2010-09-14,12.995,12.995,12.603,12.622,17221,0
2010-09-15,12.603,13.124,12.358,13.037,18367,0
2010-09-16,13.055,13.055,12.58,12.748,21755,0
2010-09-17,12.896,12.896,12.509,12.622,35783,0
2010-09-20,12.464,13.242,12.464,13.186,28816,0
2010-09-21,13.116,13.169,13.012,13.064,10642,0
2010-09-22,12.968,13.214,12.905,13.205,21580,0
2010-09-23,13.169,13.169,12.791,12.851,26357,0
2010-09-24,12.977,13.371,12.774,13.371,16071,0
2010-09-27,13.251,13.389,13.107,13.302,23171,0
2010-09-28,13.124,13.635,13.124,13.602,20415,0
2010-09-29,13.583,13.742,13.232,13.733,17607,0
2010-09-30,13.742,13.742,13.302,13.381,29008,0
2010-10-01,13.53,13.53,13.134,13.295,13215,0
2010-10-04,13.205,13.205,12.905,13.012,12850,0
2010-10-05,13.186,13.922,13.186,13.883,29873,0
2010-10-06,13.855,13.998,13.855,13.903,21449,0
2010-10-07,13.979,13.979,13.653,13.786,15693,0
2010-10-08,13.761,13.969,13.503,13.837,16425,0
2010-10-11,13.635,14.094,13.612,14.075,15961,0
2010-10-12,13.953,14.084,13.77,14.068,10900,0
2010-10-13,14.051,14.429,13.829,14.271,48727,0
2010-10-14,14.191,14.342,14.094,14.217,23606,0
2010-10-15,14.279,14.279,13.893,14.156,31220,0
2010-10-18,14.235,14.279,14.148,14.226,14836,0
2010-10-19,14.015,14.184,13.717,13.855,24064,0
2010-10-20,13.989,14.024,13.794,13.837,21417,0
2010-10-21,13.945,13.945,13.445,13.707,13330,0
2010-10-22,13.717,13.922,13.717,13.794,5614,0
2010-10-25,13.864,14.008,13.752,13.829,14563,0
2010-10-26,13.742,13.938,13.742,13.893,14692,0
2010-10-27,13.752,13.893,13.565,13.565,10994,0
2010-10-28,13.223,13.627,13.047,13.522,27560,0
2010-10-29,13.526,13.811,13.296,13.518,14328,0
2010-11-01,13.627,13.707,13.445,13.493,24855,0
2010-11-02,13.698,13.698,13.251,13.612,16797,0
2010-11-03,13.698,13.777,13.612,13.752,10490,0
2010-11-04,13.893,14.306,13.777,14.113,27806,0
2010-11-05,14.113,14.113,13.627,14.008,13766,0
2010-11-08,13.912,13.929,13.548,13.912,23980,0
2010-11-09,13.874,13.874,13.707,13.742,6036,0
2010-11-10,13.742,13.979,13.493,13.855,11906,0
2010-11-11,13.724,13.929,13.724,13.922,5649,0
2010-11-12,13.742,13.742,13.371,13.583,9231,0
2010-11-15,13.574,13.874,13.418,13.819,5766,0
2010-11-16,13.662,13.662,13.214,13.214,39145,0
2010-11-17,13.251,13.353,12.842,12.933,23143,0
2010-11-18,13.037,13.381,12.977,13.177,24662,0
2010-11-19,13.196,13.196,12.764,13.186,16448,0
2010-11-22,13.152,13.214,12.94,12.995,18563,0
2010-11-23,12.809,12.968,12.65,12.809,11174,0
2010-11-24,12.923,13.08,12.817,13.064,18687,0
2010-11-26,12.887,13.169,12.887,13.08,2272,0
2010-11-29,13.08,13.205,12.774,13.205,15255,0
2010-11-30,13.028,13.287,12.958,13.064,23907,0
2010-12-01,13.196,13.565,13.152,13.548,21359,0
2010-12-02,13.522,13.969,13.503,13.969,12422,0
2010-12-03,13.829,14.156,13.829,14.148,13699,0
2010-12-06,14.051,14.184,14.008,14.13,21519,0
2010-12-07,14.184,14.445,14.139,14.402,20425,0
2010-12-08,14.394,14.394,14.226,14.359,23574,0
2010-12-09,14.519,14.519,14.217,14.438,9745,0
2010-12-10,14.491,14.976,13.945,14.968,23214,0
2010-12-13,14.94,14.94,14.537,14.658,14119,0
2010-12-14,14.692,14.692,14.342,14.519,28019,0
2010-12-15,14.553,14.792,14.359,14.763,21815,0
2010-12-16,14.72,14.888,14.606,14.869,14234,0
2010-12-17,14.888,14.888,14.402,14.537,40449,0
2010-12-20,14.756,15.098,14.658,14.94,26777,0
2010-12-21,14.958,14.976,14.289,14.482,22319,0
2010-12-22,14.578,14.578,14.306,14.402,9251,0
2010-12-23,14.148,14.384,14.024,14.13,15428,0
2010-12-27,14.051,14.191,13.912,14.094,8543,0
2010-12-28,14.075,14.376,14.008,14.315,9466,0
2010-12-29,14.154,14.314,14.038,14.163,9778,0
2010-12-30,14.02,14.297,13.879,13.889,20856,0
2010-12-31,13.977,14.122,13.7,13.7,15514,0
2011-01-03,13.864,14.148,13.698,14.068,15740,0
2011-01-04,14.094,14.094,13.436,13.445,11430,0
2011-01-05,13.344,13.512,13.196,13.277,77951,0
2011-01-06,13.232,13.389,13.214,13.31,20669,0
2011-01-07,13.344,13.363,12.959,13.116,18596,0
2011-01-10,13.037,13.26,13.037,13.196,7702,0
2011-01-11,13.214,13.593,13.214,13.371,14206,0
2011-01-12,13.522,13.627,13.295,13.47,14277,0
2011-01-13,13.485,13.485,13.232,13.242,7620,0
2011-01-14,13.214,13.476,13.214,13.453,22805,0
2011-01-18,13.485,13.53,13.26,13.325,14087,0
2011-01-19,13.285,13.317,12.65,12.712,32179,0
2011-01-20,12.546,12.622,12.377,12.394,39219,0
2011-01-21,12.228,12.528,11.891,12.404,90222,0
2011-01-24,12.412,12.764,12.412,12.613,53793,0
2011-01-25,12.554,12.729,12.483,12.65,24628,0
2011-01-26,12.703,13.186,12.546,13.124,10494,0
2011-01-27,13.143,13.214,13.064,13.099,13947,0
2011-01-28,13.029,13.047,12.65,12.65,20927,0
2011-01-31,12.732,12.966,12.579,12.966,23344,0
2011-02-01,13.012,13.205,12.825,13.186,13447,0
2011-02-02,13.196,13.214,12.877,12.986,13627,0
2011-02-03,13.037,13.08,12.95,13.047,8640,0
2011-02-04,12.809,13.071,12.809,13.071,16966,0
2011-02-07,13.064,13.317,13.047,13.251,10979,0
2011-02-08,13.214,13.436,13.196,13.436,9745,0
2011-02-09,13.317,13.363,13.169,13.344,9177,0
2011-02-10,13.295,13.522,13.214,13.493,37784,0
2011-02-11,13.47,13.583,13.389,13.574,10302,0
2011-02-14,13.371,13.512,13.26,13.277,25738,0
2011-02-15,13.26,13.371,13.242,13.353,33519,0
2011-02-16,13.381,13.436,13.344,13.408,6470,0
2011-02-18,13.47,13.593,13.277,13.485,12399,0
2011-02-22,13.242,13.426,13.047,13.064,22026,0
2011-02-23,12.995,13.169,12.791,12.8,25960,0
2011-02-24,12.905,13.099,12.712,12.977,59903,0
2011-02-25,12.977,13.089,12.833,13.055,35139,0
2011-02-28,12.976,13.107,12.781,12.849,47588,0
2011-03-01,12.869,12.896,12.774,12.809,11338,0
2011-03-02,12.757,12.851,12.757,12.851,8564,0
2011-03-03,12.905,13.295,12.905,13.277,14516,0
2011-03-04,13.302,13.325,13.232,13.277,5183,0
2011-03-07,13.302,13.381,13.012,13.055,32232,0
2011-03-08,13.186,13.371,13.064,13.363,19877,0
2011-03-09,13.177,13.418,13.012,13.418,18722,0
2011-03-10,13.232,13.445,13.143,13.344,24218,0
2011-03-11,13.232,13.418,13.232,13.353,19903,0
2011-03-14,13.16,13.462,13.16,13.344,8991,0
2011-03-15,13.177,13.363,12.968,13.302,18255,0
2011-03-16,13.371,13.436,13.223,13.344,31323,0
2011-03-17,13.455,13.464,13.134,13.206,21896,0
2011-03-18,13.295,13.445,13.242,13.31,41741,0
2011-03-21,13.325,13.522,13.251,13.522,12484,0
2011-03-22,13.503,13.583,13.436,13.503,11674,0
2011-03-23,13.462,13.874,13.344,13.829,9478,0
2011-03-24,13.929,13.929,13.786,13.855,6473,0
2011-03-25,13.938,14.226,13.883,14.156,8615,0
2011-03-28,14.235,14.289,14.113,14.184,6510,0
2011-03-29,14.084,14.121,13.786,13.829,18961,0
2011-03-30,13.961,14.024,13.742,13.929,19677,0
2011-03-31,13.89,14.177,13.842,14.148,18997,0
2011-04-01,14.174,14.306,13.69,13.829,26969,0
2011-04-04,13.903,14.094,13.512,13.812,15364,0
2011-04-05,13.864,14.226,13.864,14.184,10871,0
2011-04-06,14.121,14.624,14.121,14.56,16052,0
2011-04-07,14.544,14.544,14.094,14.139,12467,0
2011-04-08,14.262,14.384,13.953,13.979,10107,0
2011-04-11,13.922,13.961,13.724,13.864,8218,0
2011-04-12,13.729,13.842,13.666,13.666,8573,0
2011-04-13,13.593,13.62,13.223,13.242,16154,0
2011-04-14,13.177,13.77,13.169,13.752,13269,0
2011-04-15,13.717,13.742,13.558,13.698,11909,0
2011-04-18,13.548,13.681,13.548,13.62,10387,0
2011-04-19,13.707,13.724,13.512,13.698,11168,0
2011-04-20,13.998,14.226,13.874,13.998,16822,0
2011-04-21,14.139,14.139,13.77,13.893,12256,0
2011-04-25,13.69,13.812,13.503,13.602,11885,0
2011-04-26,13.302,13.837,13.26,13.62,9370,0
2011-04-27,13.512,13.681,13.399,13.548,10357,0
2011-04-28,13.47,14.701,13.47,14.42,38925,0
2011-04-29,14.391,14.426,14.094,14.203,23342,0
2011-05-02,14.218,14.824,14.2,14.501,54384,0
2011-05-03,14.501,14.537,14.19,14.217,10881,0
2011-05-04,14.2,14.2,13.829,13.837,13771,0
2011-05-05,13.807,13.985,13.448,13.496,21269,0
2011-05-06,13.737,13.925,13.479,13.596,4831,0
2011-05-09,13.62,13.945,13.548,13.846,15990,0
2011-05-10,13.929,14.184,13.819,14.103,13497,0
2011-05-11,13.995,14.217,13.87,13.957,18487,0
2011-05-12,13.903,14.429,13.903,14.429,8016,0
2011-05-13,14.383,14.527,14.19,14.349,17394,0
2011-05-16,14.271,14.367,13.979,13.989,11120,0
2011-05-17,14.11,14.11,13.87,13.925,8956,0
2011-05-18,14.073,14.081,13.975,14.073,11668,0
2011-05-19,13.957,14.091,13.943,13.943,13105,0
2011-05-20,13.816,13.889,13.675,13.695,11568,0
2011-05-23,13.464,13.87,12.976,13.099,64336,0
2011-05-24,13.197,13.438,13.089,13.287,20862,0
2011-05-25,13.224,13.287,12.932,13.071,37156,0
2011-05-26,13.134,13.382,13.134,13.31,32895,0
2011-05-27,13.345,13.438,13.345,13.401,30777,0
2011-05-31,13.545,13.669,13.449,13.545,50400,0
2011-06-01,13.542,13.631,13.028,13.037,32122,0
2011-06-02,13.028,13.187,12.647,12.746,31501,0
2011-06-03,12.425,13.261,12.223,12.249,35342,0
2011-06-06,12.285,12.551,12.285,12.337,21579,0
2011-06-07,12.442,12.763,12.442,12.488,10991,0
2011-06-08,12.434,12.727,12.302,12.515,52812,0
2011-06-09,12.534,12.665,12.319,12.39,12999,0
2011-06-10,12.302,12.488,12.214,12.249,19792,0
2011-06-13,12.319,12.434,12.258,12.355,15970,0
2011-06-14,12.524,12.808,12.488,12.746,24127,0
2011-06-15,12.709,12.737,12.382,12.39,13466,0
2011-06-16,12.386,12.557,12.28,12.475,13519,0
2011-06-17,12.567,12.647,12.276,12.363,41561,0
2011-06-20,12.337,12.746,12.223,12.709,28741,0
2011-06-21,12.583,13.233,12.56,13.134,26399,0
2011-06-22,13.071,13.152,12.701,12.718,10112,0
2011-06-23,12.382,12.701,12.355,12.408,21861,0
2011-06-24,12.417,12.56,12.195,12.408,431317,0
2011-06-27,12.47,12.675,12.39,12.497,35753,0
2011-06-28,12.583,12.583,12.417,12.47,151994,0
2011-06-29,12.48,12.6,12.452,12.534,82397,0
2011-06-30,12.594,12.882,12.594,12.696,26534,0
2011-07-01,12.772,13.252,12.701,13.134,41300,0
2011-07-05,13.178,13.206,12.709,12.976,46124,0
2011-07-06,12.893,13.116,12.753,13.02,32648,0
2011-07-07,13.134,13.448,13.046,13.243,28259,0
2011-07-08,13.055,13.233,13.02,13.197,19386,0
2011-07-11,13.206,13.429,12.904,12.904,27840,0
2011-07-12,12.931,13.253,12.931,13.079,14393,0
2011-07-13,13.287,13.336,13.144,13.336,8774,0
2011-07-14,13.336,13.464,13.124,13.169,8513,0
2011-07-15,13.064,13.278,12.849,13.116,31608,0
2011-07-18,13.107,13.233,12.949,13.178,8467,0
2011-07-19,13.365,13.536,13.319,13.449,23838,0
2011-07-20,13.496,13.496,13.197,13.326,7075,0
2011-07-21,13.455,13.505,13.364,13.464,18573,0
2011-07-22,13.505,13.515,13.373,13.42,7499,0
2011-07-25,13.215,13.215,12.815,12.904,27535,0
2011-07-26,12.838,13.311,12.813,13.046,27475,0
2011-07-27,13.161,13.391,12.781,13.071,35071,0
2011-07-28,13.152,13.328,13.071,13.311,40906,0
2011-07-29,13.169,13.289,13.011,13.225,58892,0
2011-08-01,13.326,13.966,13.295,13.747,78185,0
2011-08-02,13.706,13.971,13.365,13.449,20008,0
2011-08-03,13.496,13.824,13.336,13.596,15043,0
2011-08-04,13.536,13.751,13.279,13.337,54374,0
2011-08-05,13.337,13.599,13.279,13.288,37344,0
2011-08-08,12.815,13.411,12.345,12.345,58192,0
2011-08-09,12.591,13.551,10.856,13.206,71814,0
2011-08-10,12.808,13.037,11.451,11.602,112879,0
2011-08-11,11.618,12.709,11.61,12.408,31857,0
2011-08-12,12.475,12.838,11.825,12.153,22878,0
2011-08-15,12.223,12.39,11.79,12.373,28495,0
2011-08-16,12.125,12.706,12.108,12.564,25961,0
2011-08-17,12.734,12.975,12.606,12.626,11787,0
2011-08-18,12.108,12.502,11.876,11.958,36556,0
2011-08-19,11.817,12.778,11.817,12.386,27713,0
2011-08-22,12.847,12.847,12.125,12.502,13668,0
2011-08-23,12.672,13.134,12.438,13.134,33281,0
2011-08-24,13.124,13.124,12.616,12.866,44624,0
2011-08-25,12.912,13.116,12.404,12.457,25832,0
2011-08-26,12.332,12.912,12.332,12.753,22525,0
2011-08-29,12.806,12.874,12.69,12.822,51835,0
2011-08-30,12.761,12.921,12.606,12.724,49311,0
2011-08-31,12.669,12.827,12.517,12.76,28957,0
2011-09-01,12.68,12.753,12.252,12.261,22763,0
2011-09-02,11.951,12.553,11.851,12.327,29507,0
2011-09-06,11.929,12.438,11.868,12.081,25551,0
2011-09-07,12.332,12.68,12.19,12.539,17166,0
2011-09-08,12.484,12.557,12.209,12.233,21551,0
2011-09-09,12.162,12.475,12.013,12.153,36161,0
2011-09-12,12.067,12.796,12.058,12.511,24631,0
2011-09-13,12.573,12.761,12.557,12.734,18167,0
2011-09-14,12.778,13.028,12.734,12.931,71146,0
2011-09-15,13.037,13.161,12.857,13.107,11841,0
2011-09-16,13.198,13.288,13.037,13.288,29094,0
2011-09-19,12.806,13.107,12.77,13.046,11275,0
2011-09-20,12.912,13.178,12.706,12.761,11319,0
2011-09-21,12.806,12.866,11.929,12.048,42392,0
2011-09-22,11.743,12.626,11.743,12.172,44829,0
2011-09-23,12.457,12.492,12.217,12.394,42513,0
2011-09-26,12.226,12.557,12.226,12.502,24887,0
2011-09-27,12.939,12.939,12.332,12.539,27744,0
2011-09-28,12.502,12.539,12.125,12.125,26336,0
2011-09-29,12.829,12.829,12.19,12.492,13016,0
2011-09-30,12.517,12.671,12.21,12.425,24240,0
2011-10-03,12.288,12.557,12.04,12.04,29926,0
2011-10-04,12.04,12.931,12.04,12.672,48607,0
2011-10-05,12.753,12.753,12.153,12.404,28095,0
2011-10-06,12.323,12.465,12.09,12.386,26589,0
2011-10-07,12.172,12.429,12.04,12.075,39521,0
2011-10-10,12.323,12.588,12.162,12.53,42272,0
2011-10-11,12.377,12.698,12.314,12.457,22587,0
2011-10-12,12.42,12.778,12.413,12.654,17473,0
2011-10-13,12.706,12.753,12.447,12.672,32138,0
2011-10-14,12.698,12.706,12.465,12.698,32940,0
2011-10-17,12.502,12.616,12.349,12.394,30329,0
2011-10-18,12.404,12.787,12.332,12.68,25053,0
2011-10-19,12.606,12.753,12.429,12.475,38213,0
2011-10-20,12.484,12.654,12.314,12.394,26093,0
2011-10-21,12.181,12.68,12.181,12.52,51632,0
2011-10-24,12.626,12.778,12.465,12.744,33420,0
2011-10-25,12.651,12.651,12.043,12.043,31191,0
2011-10-26,12.787,13.913,12.134,13.819,54483,0
2011-10-27,14.035,14.955,13.837,14.828,107632,0
2011-10-28,14.607,14.74,14.481,14.527,27656,0
2011-10-31,14.556,14.556,14.115,14.15,43895,0
2011-11-01,13.395,14.346,13.395,13.824,42536,0
2011-11-02,14.035,14.249,14,14.179,23896,0
2011-11-03,14.293,14.544,14.031,14.537,45244,0
2011-11-04,14.443,14.472,14.247,14.284,59883,0
2011-11-07,14.295,15.06,14.258,14.963,39354,0
2011-11-08,15.127,15.601,15.073,15.514,92615,0
2011-11-09,15.36,15.568,14.787,15.162,33008,0
2011-11-10,15.756,16.015,15.153,15.439,35593,0
2011-11-11,15.505,15.568,15.162,15.432,25089,0
2011-11-14,15.378,15.899,15.298,15.729,43909,0
2011-11-15,14.83,16.892,14.83,16.752,68943,0
2011-11-16,16.474,16.696,15.872,15.881,145292,0
2011-11-17,16.095,16.536,15.774,16.536,54118,0
2011-11-18,16.509,16.671,16.161,16.276,49851,0
2011-11-21,15.953,16.205,15.953,15.963,22115,0
2011-11-22,15.756,16.17,15.72,15.853,19934,0
2011-11-23,15.702,15.702,15.09,15.153,20023,0
2011-11-25,15.018,15.449,14.65,14.741,18880,0
2011-11-28,15.568,15.953,15.135,15.816,33088,0
2011-11-29,15.816,15.934,15.61,15.816,9678,0
2011-11-30,16.307,17.135,15.608,17.135,55402,0
2011-12-01,17.044,17.289,16.796,17.044,53831,0
2011-12-02,17.208,17.424,16.986,17.038,17648,0
2011-12-05,17.148,17.485,17.148,17.362,32477,0
2011-12-06,17.477,17.477,17.289,17.389,47020,0
2011-12-07,17.183,17.242,16.921,17.044,36821,0
2011-12-08,16.885,17.173,16.813,16.866,33845,0
2011-12-09,16.995,17.173,16.939,17.038,44968,0
2011-12-12,16.813,17.038,16.482,16.967,17641,0
2011-12-13,17.044,17.183,16.509,16.58,32020,0
2011-12-14,16.551,17.173,16.455,17.003,43481,0
2011-12-15,17.183,17.344,17.003,17.1,63967,0
2011-12-16,17.183,17.289,14.589,17.021,129466,0
2011-12-19,17.226,17.415,16.859,17.063,55255,0
2011-12-20,17.297,17.433,16.921,17.415,55912,0
2011-12-21,17.289,17.575,17.054,17.549,33400,0
2011-12-22,17.684,17.901,17.523,17.881,20199,0
2011-12-23,17.918,17.918,17.666,17.835,10260,0
2011-12-27,17.71,17.927,17.71,17.927,7155,0
2011-12-28,17.863,17.918,17.559,17.738,19603,0
2011-12-29,17.71,17.943,17.71,17.935,6864,0
2011-12-30,17.863,17.943,17.72,17.909,14836,0
2012-01-03,17.943,18.931,17.845,18.913,38097,0
2012-01-04,18.573,18.787,17.927,18.133,51464,0
2012-01-05,17.997,18.124,17.766,17.943,56383,0
2012-01-06,17.799,18.106,17.748,17.891,28212,0
2012-01-09,18.025,18.097,17.584,17.65,31828,0
2012-01-10,17.918,18.035,17.65,17.827,33798,0
2012-01-11,17.758,17.971,17.738,17.901,13148,0
2012-01-12,17.963,18.062,17.658,17.845,44344,0
2012-01-13,17.485,17.953,17.485,17.62,13467,0
2012-01-17,17.926,17.989,17.628,17.89,26545,0
2012-01-18,16.653,17.901,16.643,16.957,65678,0
2012-01-19,17.038,17.1,16.813,16.948,69006,0
2012-01-20,16.742,17.038,16.742,16.859,20122,0
2012-01-23,16.892,17.03,15.729,16.113,69678,0
2012-01-24,16.042,16.663,15.808,16.634,43726,0
2012-01-25,16.78,16.921,16.551,16.859,10822,0
2012-01-26,16.78,17.208,16.723,16.875,31224,0
2012-01-27,16.892,17.2,16.892,17.148,24474,0
2012-01-30,17.011,17.011,16.771,16.995,12486,0
2012-01-31,17.16,17.538,16.923,17.276,19845,0
2012-02-01,17.451,18.349,17.271,18.223,30492,0
2012-02-02,18.176,18.176,16.616,16.689,79443,0
2012-02-03,17.005,17.23,16.689,17.141,48597,0
2012-02-06,17.119,17.119,16.752,16.885,17651,0
2012-02-07,16.149,17.014,16.149,16.833,15006,0
2012-02-08,16.824,17.094,16.789,16.932,27408,0
2012-02-09,17.023,17.103,16.789,16.951,14292,0
2012-02-10,16.843,17.094,16.681,16.833,25717,0
2012-02-13,16.804,16.832,16.482,16.671,35383,0
2012-02-14,16.866,16.866,15.487,15.793,56679,0
2012-02-15,16.254,16.254,14.069,14.485,124972,0
2012-02-16,14.238,15.853,14.238,15.682,93312,0
2012-02-17,15.686,15.705,15.134,15.415,25072,0
2012-02-21,15.253,15.696,15.253,15.45,37969,0
2012-02-22,15.272,15.56,15.108,15.153,17842,0
2012-02-23,15.026,15.253,15.026,15.162,20281,0
2012-02-24,15.099,15.299,15.099,15.245,16468,0
2012-02-27,15.144,15.379,14.901,15.18,30329,0
2012-02-28,15.217,15.506,14.973,15.361,31193,0
2012-02-29,15.373,15.51,15.228,15.373,66213,0
2012-03-01,15.506,15.759,15.488,15.524,19764,0
2012-03-02,15.587,15.639,15.262,15.262,36343,0
2012-03-05,15.262,15.732,15.262,15.587,13097,0
2012-03-06,15.479,15.686,15.37,15.604,37245,0
2012-03-07,15.658,15.885,15.497,15.857,15411,0
2012-03-08,15.885,16.254,15.82,16.244,20910,0
2012-03-09,16.011,16.644,16.011,16.579,20236,0
2012-03-12,17.185,17.765,17.185,17.51,99466,0
2012-03-13,17.609,17.89,16.887,17.16,153544,0
2012-03-14,17.185,17.185,16.616,16.951,30612,0
2012-03-15,17.33,17.33,16.843,17.256,43290,0
2012-03-16,17.32,17.33,17.047,17.284,50692,0
2012-03-19,17.122,17.357,16.998,17.221,42084,0
2012-03-20,17.132,17.238,16.989,17.113,37110,0
2012-03-21,17.103,17.284,16.998,17.16,22124,0
2012-03-22,17.066,17.393,16.979,17.266,14506,0
2012-03-23,17.238,17.456,17.23,17.447,17301,0
2012-03-26,17.609,18.062,17.573,18.062,34148,0
2012-03-27,18.125,18.36,17.746,18.043,55442,0
2012-03-28,18.07,18.278,17.765,17.917,16138,0
2012-03-29,17.826,18.106,17.673,18.052,17030,0
2012-03-30,18.195,18.369,17.682,17.909,44170,0
2012-04-02,17.971,18.973,17.79,18.973,31494,0
2012-04-03,18.875,18.919,18.539,18.884,35634,0
2012-04-04,18.522,18.748,18.379,18.468,101190,0
2012-04-05,18.512,19.137,18.252,18.65,22740,0
2012-04-09,18.539,19.063,18.539,18.8,35156,0
2012-04-10,18.884,18.884,17.89,18.016,46512,0
2012-04-11,18.169,18.483,18.007,18.483,18754,0
2012-04-12,18.431,18.641,18.421,18.577,15668,0
2012-04-13,18.414,18.414,17.474,17.51,37929,0
2012-04-16,17.673,17.909,17.347,17.756,14171,0
2012-04-17,17.961,18.279,17.869,17.925,24744,0
2012-04-18,17.843,17.843,17.429,17.682,15427,0
2012-04-19,17.746,17.9,17.16,17.385,37644,0
2012-04-20,17.647,17.79,17.302,17.79,22988,0
2012-04-23,17.465,17.591,17.465,17.52,27151,0
2012-04-24,17.474,18.421,17.429,18.388,20369,0
2012-04-25,18.692,18.692,17.047,17.736,59007,0
2012-04-26,17.736,18.406,17.474,18.294,20212,0
2012-04-27,18.331,18.414,17.736,18.303,22174,0
2012-04-30,18.225,18.225,17.791,17.88,27144,0
2012-05-01,17.961,18.451,17.888,18.052,34001,0
2012-05-02,17.843,18.225,17.52,18.225,38012,0
2012-05-03,18.115,18.451,18.077,18.371,46891,0
2012-05-04,18.205,18.842,18.106,18.389,50086,0
2012-05-07,18.252,18.945,18.252,18.684,51894,0
2012-05-08,18.512,19.188,18.439,19.17,49684,0
2012-05-09,18.904,19.132,18.46,18.615,92951,0
2012-05-10,18.794,18.904,18.469,18.751,19686,0
2012-05-11,18.559,18.932,18.422,18.55,31115,0
2012-05-14,18.416,18.625,17.898,17.898,31982,0
2012-05-15,17.879,18.705,17.879,18.524,26604,0
2012-05-16,18.477,18.695,18.205,18.46,39914,0
2012-05-17,18.559,18.686,18.097,18.134,60256,0
2012-05-18,18.042,18.061,17.435,17.516,40955,0
2012-05-21,17.525,18.006,17.251,18.006,24878,0
2012-05-22,17.86,18.595,17.587,18.187,53659,0
2012-05-23,17.851,18.195,17.851,18.169,29852,0
2012-05-24,18.077,18.294,17.814,18.034,21700,0
2012-05-25,18.134,18.332,17.824,17.851,20737,0
2012-05-29,18.015,18.124,17.744,18.025,18453,0
2012-05-30,17.961,18.177,17.824,17.888,45238,0
2012-05-31,17.979,18.495,17.734,17.933,255550,0
2012-06-01,17.67,18.177,17.452,17.753,43523,0
2012-06-04,17.942,18.332,17.86,18.069,46398,0
2012-06-05,17.907,18.332,17.833,18.225,34978,0
2012-06-06,18.352,18.705,18.177,18.643,46980,0
2012-06-07,18.949,18.949,18.469,18.55,64621,0
2012-06-08,18.533,18.533,18.097,18.313,29835,0
2012-06-11,18.398,18.422,17.824,17.824,52356,0
2012-06-12,18.106,18.569,17.697,18.477,36737,0
2012-06-13,18.38,18.524,17.525,17.796,45687,0
2012-06-14,17.833,18.398,17.725,18.243,23610,0
2012-06-15,18.16,18.389,18.006,18.169,74526,0
2012-06-18,18.134,18.361,18.015,18.151,26884,0
2012-06-19,18.077,18.389,17.933,18.389,37259,0
2012-06-20,18.407,18.407,18.025,18.332,42777,0
2012-06-21,18.313,18.559,18.034,18.559,35943,0
2012-06-22,18.579,18.978,18.407,18.422,478681,0
2012-06-25,18.243,18.695,18.052,18.605,32189,0
2012-06-26,18.524,18.724,18.407,18.615,20636,0
2012-06-27,18.605,18.968,18.533,18.823,33588,0
2012-06-28,18.635,19.049,18.595,19.005,45421,0
2012-06-29,19.367,19.477,19.097,19.193,58165,0
2012-07-02,19.286,19.467,18.997,19.467,30756,0
2012-07-03,19.532,20.429,19.514,20.258,24031,0
2012-07-05,20.438,20.656,19.977,20.232,20105,0
2012-07-06,20.05,20.458,20.04,20.358,9166,0
2012-07-09,20.267,20.302,19.785,19.923,19831,0
2012-07-10,19.895,20.293,19.848,19.895,46114,0
2012-07-11,19.887,20.014,19.078,19.705,67222,0
2012-07-12,19.631,19.802,19.393,19.467,21594,0
2012-07-13,19.523,19.695,19.351,19.458,16762,0
2012-07-16,19.286,19.621,19.105,19.514,25108,0
2012-07-17,19.666,20.185,19.402,19.923,45248,0
2012-07-18,19.939,19.939,19.523,19.793,18307,0
2012-07-19,19.785,19.84,19.486,19.486,9934,0
2012-07-20,19.313,19.549,18.888,18.932,49404,0
2012-07-23,18.724,19.868,18.151,19.296,61917,0
2012-07-24,19.467,19.523,18.997,19.032,21126,0
2012-07-25,20.214,21.248,20.204,20.95,81208,0
2012-07-26,21.228,21.485,21.228,21.338,35191,0
2012-07-27,21.347,22.356,20.894,22.311,63192,0
2012-07-30,22.311,23.162,22.209,23.036,41864,0
2012-07-31,22.937,24.244,22.547,23.719,50592,0
2012-08-01,23.627,24.126,23.281,23.345,136128,0
2012-08-02,23.281,23.87,23.281,23.537,14747,0
2012-08-03,23.737,24.027,23.599,23.728,24947,0
2012-08-06,23.816,23.826,23.162,23.228,24301,0
2012-08-07,23.428,23.826,23.153,23.272,48505,0
2012-08-08,23.364,23.364,22.565,22.636,31488,0
2012-08-09,22.664,22.664,22.055,22.184,35763,0
2012-08-10,22.209,22.417,21.465,22.138,33377,0
2012-08-13,22.167,23.072,22.167,22.748,11373,0
2012-08-14,22.937,23.336,22.748,23.062,40916,0
2012-08-15,22.937,23.345,22.937,23.299,9810,0
2012-08-16,23.181,23.604,23.026,23.58,29007,0
2012-08-17,23.58,23.609,23.448,23.609,26778,0
2012-08-20,23.599,23.609,23.219,23.228,22467,0
2012-08-21,23.39,23.39,22.565,22.682,47948,0
2012-08-22,22.792,22.938,22.654,22.719,21429,0
2012-08-23,22.654,22.993,22.234,22.29,28807,0
2012-08-24,22.355,22.88,22.29,22.501,11199,0
2012-08-27,22.555,23.129,22.474,22.975,16818,0
2012-08-28,22.748,23.193,22.483,22.599,17474,0
2012-08-29,22.729,23.412,22.654,22.92,30870,0
2012-08-30,22.89,23.422,22.864,22.966,7128,0
2012-08-31,23.139,23.348,22.88,23.111,31738,0
2012-09-04,23.111,23.441,22.545,23.248,33811,0
2012-09-05,23.148,23.474,23.074,23.375,17709,0
2012-09-06,23.441,23.613,23.129,23.393,38299,0
2012-09-07,23.531,23.531,23.203,23.284,68259,0
2012-09-10,23.173,23.803,23.129,23.714,25270,0
2012-09-11,23.724,23.848,23.565,23.803,79978,0
2012-09-12,23.96,24.168,23.621,23.794,56431,0
2012-09-13,23.785,24.159,23.484,24.041,40463,0
2012-09-14,24.023,24.305,23.604,23.886,45095,0
2012-09-17,23.714,24.57,23.714,24.507,32129,0
2012-09-18,24.525,25.391,24.525,25.106,124964,0
2012-09-19,25.192,25.746,25.192,25.429,21181,0
2012-09-20,25.299,25.391,25.016,25.054,37385,0
2012-09-21,25.419,25.61,25.192,25.299,47887,0
2012-09-24,25.016,26.009,23.941,26.009,27559,0
2012-09-25,25.991,26.412,25.446,25.773,61054,0
2012-09-26,25.764,25.764,24.623,24.88,37792,0
2012-09-27,24.862,25.326,24.753,25.326,33279,0
2012-09-28,25.247,25.464,24.719,24.719,33590,0
2012-10-01,24.862,26.103,24.862,26.094,16839,0
2012-10-02,26.193,27.241,25.949,26.147,32986,0
2012-10-03,26.094,26.094,25.353,25.546,28476,0
2012-10-04,25.554,25.602,25.172,25.308,15458,0
2012-10-05,25.29,25.508,24.934,25.035,30261,0
2012-10-08,24.899,25.007,24.709,24.745,21034,0
2012-10-09,24.7,24.7,24.26,24.296,48575,0
2012-10-10,24.397,24.397,23.886,24.269,13010,0
2012-10-11,24.141,25,24.141,25,19622,0
2012-10-12,25,25.593,24.807,25.263,37104,0
2012-10-15,25.263,25.386,24.995,25.29,38531,0
2012-10-16,25.34,26.147,25.13,25.617,29757,0
2012-10-17,25.828,25.828,25.211,25.438,13816,0
2012-10-18,25.336,25.602,24.7,24.767,20889,0
2012-10-19,24.57,24.844,24.078,24.406,54488,0
2012-10-22,24.433,25.647,24.433,25.473,18257,0
2012-10-23,25.237,25.991,24.973,25.729,31172,0
2012-10-24,27.241,27.708,26.076,26.905,184142,0
2012-10-25,27.178,27.178,26.679,26.824,21715,0
2012-10-26,26.885,27.088,26.357,26.74,36700,0
2012-10-31,26.995,27.266,26.513,27.206,53851,0
2012-11-01,27.289,28.447,27.178,28.319,57212,0
2012-11-02,28.319,29.978,28.272,29.166,124707,0
2012-11-05,29.166,29.202,28.44,28.795,55724,0
2012-11-06,29.01,29.577,28.812,29.248,32511,0
2012-11-07,28.958,29.276,27.454,29.001,56278,0
2012-11-08,29.185,29.206,28.874,28.874,48291,0
2012-11-09,28.812,29.276,28.72,29.156,21495,0
2012-11-12,29.148,29.22,28.837,29.156,41894,0
2012-11-13,29.238,29.267,28.657,29.047,36557,0
2012-11-14,29.185,29.211,28.007,28.3,21312,0
2012-11-15,28.391,28.391,26.951,27.308,62469,0
2012-11-16,26.721,27.436,26.213,27.396,51640,0
2012-11-19,27.68,28.137,27.462,28.035,35108,0
2012-11-20,28.035,28.447,26.585,28.447,10703,0
2012-11-21,26.951,28.967,26.951,28.856,17846,0
2012-11-23,28.993,29.028,28.387,28.429,19655,0
2012-11-26,28.429,28.833,27.023,27.737,73191,0
2012-11-27,27.67,29.047,27.421,28.894,48156,0
2012-11-28,28.967,30.156,28.562,29.744,48681,0
2012-11-29,29.993,30.934,29.7,30.652,84821,0
2012-11-30,30.496,30.706,29.974,30.45,71212,0
2012-12-03,30.176,30.614,30.176,30.45,48092,0
2012-12-04,30.431,30.844,30.191,30.816,68736,0
2012-12-05,30.826,31.751,30.826,31.366,49044,0
2012-12-06,31.43,31.439,30.826,31.267,81330,0
2012-12-07,31.622,31.622,31.319,31.513,50386,0
2012-12-10,31.641,32.043,31.494,31.915,53859,0
2012-12-11,32.043,33.013,31.485,32.913,104629,0
2012-12-12,33.059,33.766,32.897,33.262,103477,0
2012-12-13,33.207,33.361,32.503,32.907,78774,0
2012-12-14,32.878,33.472,32.555,33.39,53502,0
2012-12-17,32.784,33.701,32.784,33.601,66496,0
2012-12-18,33.948,34.003,33.242,34.003,82503,0
2012-12-19,34.068,35.642,34.039,35.45,98251,0
2012-12-20,35.441,36.165,34.928,35.854,59615,0
2012-12-21,35.494,35.633,35.029,35.459,85198,0
2012-12-24,35.35,35.35,34.27,34.764,30434,0
2012-12-26,35.002,35.531,34.669,34.827,30030,0
2012-12-27,35.35,35.35,34.699,34.908,24421,0
2012-12-28,34.892,35.065,34.615,34.654,30575,0
2012-12-31,34.481,35.129,34.25,34.883,45060,0
2013-01-02,35.717,35.796,35.424,35.671,106808,0
2013-01-03,35.614,35.743,35.388,35.614,30001,0
2013-01-04,35.589,36.575,35.504,36.472,124857,0
2013-01-07,36.236,36.451,36.08,36.32,76536,0
2013-01-08,36.402,37.684,36.402,37.446,47115,0
2013-01-09,37.455,37.64,37.364,37.446,84659,0
2013-01-10,37.784,38.298,37.594,38.051,78922,0
2013-01-11,38.28,38.371,38.107,38.107,39838,0
2013-01-14,38.462,38.48,37.814,37.958,68532,0
2013-01-15,37.948,38.107,36.787,37.217,59480,0
2013-01-16,37.199,37.229,36.643,36.758,46648,0
2013-01-17,36.97,38.325,36.869,37.794,92313,0
2013-01-18,37.986,38.316,37.548,37.948,64176,0
2013-01-22,38.003,38.098,37.74,37.905,82118,0
2013-01-23,37.994,38.051,37.667,37.667,48247,0
2013-01-24,37.667,38.041,37.667,37.823,37142,0
2013-01-25,38.003,38.098,36.686,36.989,39175,0
2013-01-28,36.712,36.815,35.864,36.678,72270,0
2013-01-29,36.568,37.308,36.568,36.861,24802,0
2013-01-30,36.799,36.835,36.475,36.66,37006,0
2013-01-31,36.686,37.51,36.51,36.853,81875,0
2013-02-01,36.861,37.061,36.694,36.845,38263,0
2013-02-04,36.383,36.845,36.028,36.458,25488,0
2013-02-05,36.52,36.826,36.494,36.712,24662,0
2013-02-06,36.741,36.767,36.194,36.311,34559,0
2013-02-07,36.411,36.952,34.937,36.797,62299,0
2013-02-08,36.861,37.887,36.767,37.107,39780,0
2013-02-11,37.163,37.191,36.368,37.107,20728,0
2013-02-12,37.327,37.869,37.107,37.455,32765,0
2013-02-13,37.528,38.858,36.721,38.583,97206,0
2013-02-14,38.929,40.066,38.472,39.671,48417,0
2013-02-15,40.02,40.333,39.388,40.23,101607,0
2013-02-19,40.342,42.452,40.342,41.449,202830,0
2013-02-20,41.596,42.028,40.342,40.523,97415,0
2013-02-21,40.415,41.2,39.444,40.01,55774,0
2013-02-22,40.369,41.1,40.284,40.723,35664,0
2013-02-25,40.955,41.558,40.387,40.807,94635,0
2013-02-26,40.672,41.461,40.615,40.817,68014,0
2013-02-27,41,41.332,40.099,40.681,43804,0
2013-02-28,40.614,41.173,39.677,40.118,53808,0
2013-03-01,40.118,41.296,40.118,40.973,44996,0
2013-03-04,41.12,41.296,40.982,41.219,27234,0
2013-03-05,41.296,41.855,41.238,41.581,60272,0
2013-03-06,41.871,43.031,41.754,42.351,69389,0
2013-03-07,42.386,42.99,42.351,42.921,26472,0
2013-03-08,43.36,45.5,42.921,44.802,59320,0
2013-03-11,44.343,45.785,44.123,45.325,96763,0
2013-03-12,45.391,46.254,44.646,45.069,128273,0
2013-03-13,44.7,44.996,43.469,44.068,88300,0
2013-03-14,44.261,44.562,43.559,44.242,31977,0
2013-03-15,44.086,45.227,44.032,44.188,88817,0
2013-03-18,44.032,45.519,43.35,44.931,39326,0
2013-03-19,45.345,45.986,44.949,45.602,68047,0
2013-03-20,45.702,46.602,45.612,46.583,26435,0
2013-03-21,46.483,46.843,45.06,46.128,45876,0
2013-03-22,46.483,47.521,46.373,46.971,54915,0
2013-03-25,46.944,47.52,46.492,47.32,38637,0
2013-03-26,47.357,47.357,46.273,47.217,65537,0
2013-03-27,46.971,47.494,45.299,47.042,65989,0
2013-03-28,47.64,48.925,47.586,48.369,49051,0
2013-04-01,48.56,49.404,47.05,47.33,81449,0
2013-04-02,47.401,48.063,46.557,46.833,58455,0
2013-04-03,46.76,46.824,45.243,45.84,79915,0
2013-04-04,45.463,47.65,45.463,47.548,51610,0
2013-04-05,47.027,48.504,46.429,47.466,41426,0
2013-04-08,47.724,48.183,47.207,48.054,59286,0
2013-04-09,48.265,49.448,48.265,48.899,72830,0
2013-04-10,49.139,53.004,49.139,51.94,141366,0
2013-04-11,52.434,54.483,52.14,52.885,95813,0
2013-04-12,52.931,53.272,50.284,51.397,85261,0
2013-04-15,51.049,52.269,49.745,50.765,157022,0
2013-04-16,51.498,52.523,51.498,52.308,68230,0
2013-04-17,52.141,52.141,50.516,51.02,90843,0
2013-04-18,51.343,51.462,50.829,50.865,94229,0
2013-04-19,50.671,52.123,50.643,51.892,47290,0
2013-04-22,52.242,52.73,51.059,51.738,50684,0
2013-04-23,52.178,52.582,51.977,52.379,117509,0
2013-04-24,51.692,52.242,44.546,48.283,275870,0
2013-04-25,47.999,49.524,47.07,48.275,95538,0
2013-04-26,48.245,50.223,47.787,49.642,100918,0
2013-04-29,49.926,50.322,49.32,49.659,51728,0
2013-04-30,49.599,49.875,48.063,48.625,88656,0
2013-05-01,48.504,48.504,47.706,48.025,84989,0
2013-05-02,47.953,48.816,47.769,48.56,77930,0
2013-05-03,49.121,51.609,49.121,50.239,53310,0
2013-05-06,50.093,52.132,49.599,51.701,102067,0
2013-05-07,52.289,52.813,51.319,52.353,81942,0
2013-05-08,52.675,53.224,52.048,53.052,44867,0
2013-05-09,52.875,54.39,52.865,53.904,77179,0
2013-05-10,54.255,54.997,53.619,54.437,31876,0
2013-05-13,54.417,54.768,52.754,53.711,47140,0
2013-05-14,53.85,56.007,53.684,55.262,39014,0
2013-05-15,55.262,55.825,53.501,54.153,49994,0
2013-05-16,53.821,55.57,53.821,54.833,32302,0
2013-05-17,55.281,57.7,55.281,57.102,54096,0
2013-05-20,57.129,57.129,53.042,53.243,72132,0
2013-05-21,53.674,54.567,53.272,53.76,50076,0
2013-05-22,53.877,54.54,51.511,52.589,39403,0
2013-05-23,51.649,52.625,50.03,52.368,44096,0
2013-05-24,52.368,54.255,52.074,53.804,22120,0
2013-05-28,54.309,55.223,53.962,54.734,46052,0
2013-05-29,53.971,55.612,53.84,54.631,32870,0
2013-05-30,54.77,55.434,53.83,55.249,32178,0
2013-05-31,54.848,55.438,53.262,53.695,61408,0
2013-06-03,53.75,55.139,51.888,53.786,72896,0
2013-06-04,54.005,55.232,52.864,53.233,54740,0
2013-06-05,53.03,53.518,50.666,51.706,53765,0
2013-06-06,51.64,56.142,51.549,56.023,47141,0
2013-06-07,56.64,57.541,56.152,56.611,48344,0
2013-06-10,56.27,56.501,53.988,55.912,56210,0
2013-06-11,55.149,57.182,54.199,56.043,26667,0
2013-06-12,56.225,57.321,55.447,56.601,86946,0
2013-06-13,56.327,56.658,54.66,55.468,37917,0
2013-06-14,55.535,56.225,53.542,53.684,38279,0
2013-06-17,54.448,54.753,53.566,54.734,56485,0
2013-06-18,54.734,55.765,54.199,54.698,64833,0
2013-06-19,54.715,55.691,54.309,54.966,52958,0
2013-06-20,54.144,54.67,53.76,54.365,63092,0
2013-06-21,54.631,54.966,52.543,52.994,77616,0
2013-06-24,52.394,52.394,49.707,50.749,70988,0
2013-06-25,51.053,52.036,49.276,50.269,47883,0
2013-06-26,50.407,50.689,47.424,47.729,77128,0
2013-06-27,47.887,48.482,46.753,48.05,78482,0
2013-06-28,47.352,48.674,46.836,48.059,78705,0
2013-07-01,47.848,48.087,45.004,46.283,140686,0
2013-07-02,45.786,48.576,44.258,48.153,78239,0
2013-07-03,47.591,48.833,47.186,48.657,13133,0
2013-07-05,49.755,51.254,48.789,51.142,36422,0
2013-07-08,51.4,52.324,51.348,51.63,33382,0
2013-07-09,51.439,51.549,49.927,50.224,59399,0
2013-07-10,50.224,51.511,50.224,51.126,30197,0
2013-07-11,51.706,52.607,51.118,52.314,39001,0
2013-07-12,52.238,53.76,51.926,52.247,27185,0
2013-07-15,52.699,54.246,50.997,53.804,36852,0
2013-07-16,54.071,54.725,53.03,54.034,40318,0
2013-07-17,54.64,54.826,53.058,54.715,72037,0
2013-07-18,54.762,55.691,54.365,55.487,45678,0
2013-07-19,55.535,56.06,54.115,55.625,46401,0
2013-07-22,55.497,56.327,55.497,55.729,35008,0
2013-07-23,56.114,56.337,55.234,55.701,47008,0
2013-07-24,56.225,57.531,54.285,57.208,93051,0
2013-07-25,57.733,63.911,57.69,62.9,115073,0
2013-07-26,62.9,64.739,62.604,63.26,89215,0
2013-07-29,63.22,63.515,62.29,62.531,63006,0
2013-07-30,62.934,63.311,61.462,62.401,53262,0
2013-07-31,62.908,65.393,62.641,64.676,34705,0
2013-08-01,65.411,66.736,64.951,66.48,50762,0
2013-08-02,66.48,67.649,66.321,66.746,33452,0
2013-08-05,67.021,67.546,66.404,66.635,21479,0
2013-08-06,66.736,67.381,65.945,66.535,22000,0
2013-08-07,66.783,67.003,65.384,66.424,26360,0
2013-08-08,66.867,67.031,65.955,66.083,26450,0
2013-08-09,66.146,66.635,64.068,64.511,34177,0
2013-08-12,64.592,65.806,63.737,65.457,55421,0
2013-08-13,65.016,67.076,63.732,65.328,29659,0
2013-08-14,65.476,65.631,63.885,64.342,34086,0
2013-08-15,63.607,64.244,61.838,62.051,33811,0
2013-08-16,61.547,63.018,61.547,62.209,33604,0
2013-08-19,61.759,62.944,59.832,61.581,27169,0
2013-08-20,61.711,63.744,61.711,62.382,13562,0
2013-08-21,62.346,62.791,60.532,60.825,19415,0
2013-08-22,60.825,61.634,60.676,61.545,16005,0
2013-08-23,61.545,61.978,60.87,61.314,19998,0
2013-08-26,61.423,62.198,58.797,59.099,43107,0
2013-08-27,58.002,59.025,55.383,56.222,69207,0
2013-08-28,56.396,59.173,55.836,58.556,56199,0
2013-08-29,59.016,60.225,58.758,59.287,31596,0
2013-08-30,59.412,59.664,58.444,59.277,47931,0
2013-09-03,60.346,60.593,58.584,59.393,25985,0
2013-09-04,59.673,59.746,58.27,59.099,28935,0
2013-09-05,59.163,60.364,58.574,59.893,12506,0
2013-09-06,60.541,60.888,58.501,59.828,38297,0
2013-09-09,59.903,62.448,59.764,61.406,42216,0
2013-09-10,61.59,62.208,61.277,61.968,28579,0
2013-09-11,61.811,62.006,60.454,60.639,32558,0
2013-09-12,60.399,60.778,59.458,59.727,85978,0
2013-09-13,59.553,61.884,59.553,61.267,22424,0
2013-09-16,62.522,64.189,61.58,63.398,24580,0
2013-09-17,64.017,65.861,64.017,65.425,39760,0
2013-09-18,65.483,66.82,64.469,66.442,24564,0
2013-09-19,67.02,67.316,65.563,66.846,21185,0
2013-09-20,67.096,67.143,65.473,65.749,46057,0
2013-09-23,65.749,66.183,64.366,65.37,33209,0
2013-09-24,64.606,66.213,64.606,65.317,20492,0
2013-09-25,65.234,67.042,65.234,66.634,13301,0
2013-09-26,67.003,67.232,65.325,66.007,15721,0
2013-09-27,66.193,66.266,63.174,63.445,30534,0
2013-09-30,62.901,63.398,60.87,62.078,73297,0
2013-10-01,61.626,64.283,61.626,64.283,30034,0
2013-10-02,64.117,65.425,63.304,64.549,20926,0
2013-10-03,63.829,64.401,62.364,62.547,20817,0
2013-10-04,62.401,63.655,62.401,63.164,18542,0
2013-10-07,62.253,62.532,61.174,61.257,18973,0
2013-10-08,61.287,62.964,61.213,62.642,53128,0
2013-10-09,62.696,63.619,62.034,62.955,29375,0
2013-10-10,63.61,64.708,63.203,64.568,20424,0
2013-10-11,64.117,66.403,64.117,65.898,16117,0
2013-10-14,65.749,65.758,64.717,65.611,21357,0
2013-10-15,65.225,65.483,64.117,64.302,14694,0
2013-10-16,64.126,65.704,64.126,65.205,26351,0
2013-10-17,65.003,67.307,64.568,67.133,17023,0
2013-10-18,67.65,70.472,66.338,70.1,28735,0
2013-10-21,70.739,71.152,69.034,70.241,23529,0
2013-10-22,71.162,71.559,70.554,71.21,27541,0
2013-10-23,70.205,70.997,67.732,69.306,37839,0
2013-10-24,69.539,70.334,68.6,69.432,12362,0
2013-10-25,69.863,69.891,67.327,69.042,16953,0
2013-10-28,69.042,69.606,67.372,69.44,17673,0
2013-10-29,69.44,69.845,61.528,63.811,117645,0
2013-10-30,67.834,79.316,67.834,79.268,191592,0
2013-10-31,74.796,79.043,73.975,76.799,74027,0
2013-11-01,76.595,82.804,76.566,82.257,70695,0
2013-11-04,82.471,83.65,81.715,82.765,43231,0
2013-11-05,82.683,82.987,80.247,80.34,18109,0
2013-11-06,81.096,81.252,76.005,76.706,35564,0
2013-11-07,77.303,77.303,73.516,73.845,30143,0
2013-11-08,73.793,76.327,73.793,75.905,31771,0
2013-11-11,75.525,77.95,73.783,76.984,52435,0
2013-11-12,76.947,78.983,75.399,78.625,39686,0
2013-11-13,78.974,81.438,78.606,81.106,12796,0
2013-11-14,81.226,82.055,78.393,80.312,13878,0
2013-11-15,80.193,80.525,77.408,77.813,27864,0
2013-11-18,77.491,78.651,77.286,78.301,44345,0
2013-11-19,78.108,80.738,77.573,78.865,20435,0
2013-11-20,79.298,79.298,76.331,76.702,56913,0
2013-11-21,77.069,79.178,75.86,78.153,19260,0
2013-11-22,78.411,78.616,76.719,77.247,34765,0
2013-11-25,77.958,78.661,77.541,77.84,23913,0
2013-11-26,77.84,79.519,77.84,79.482,33431,0
2013-11-27,79.577,80.334,77.699,78.725,31704,0
2013-11-29,78.725,79.399,77.868,78.115,13321,0
2013-12-02,78.56,78.56,77.366,77.753,39168,0
2013-12-03,77.432,77.626,76.906,77.283,32424,0
2013-12-04,76.839,77.753,75.795,76.099,22181,0
2013-12-05,75.908,77.228,75.517,76.867,38951,0
2013-12-06,77.293,81.146,77.256,79.724,29755,0
2013-12-09,80.529,81.453,77.497,78.411,51447,0
2013-12-10,78.218,79.4,77.692,78.79,36031,0
2013-12-11,79.279,79.279,75.462,76.433,47500,0
2013-12-12,76.719,80,75.47,79.178,40448,0
2013-12-13,79.178,80.767,78.744,78.911,27376,0
2013-12-16,79.492,79.769,78.808,79.586,26004,0
2013-12-17,79.269,79.595,78.096,79.279,48691,0
2013-12-18,79.298,80.166,78.771,79.752,27807,0
2013-12-19,79.557,80.451,78.855,79.817,26291,0
2013-12-20,80.206,88.606,79.058,86.452,101969,0
2013-12-23,86.878,89.281,86.515,88.855,58970,0
2013-12-24,88.062,89.65,88.062,89.577,43796,0
2013-12-26,90.288,90.573,85.168,86.128,55616,0
2013-12-27,86.487,88.033,85.687,86.637,44578,0
2013-12-30,86.979,87.433,84.429,85.25,54424,0
2013-12-31,84.899,86.685,83.199,85.713,73685,0
2014-01-02,85.491,87.802,84.752,87.524,59711,0
2014-01-03,87.572,88.447,86.371,86.711,43243,0
2014-01-06,87.476,89.529,84.232,85.981,47284,0
2014-01-07,86.202,87.736,85.831,87.119,61133,0
2014-01-08,87.119,88.124,86.229,87.765,63403,0
2014-01-09,87.285,88.725,85.104,88.384,74548,0
2014-01-10,88.725,88.725,87.015,87.941,39926,0
2014-01-13,87.394,88.466,86.461,87.386,46309,0
2014-01-14,87.581,88.236,86.515,88.124,48255,0
2014-01-15,88.282,90.113,86.785,90.104,62756,0
2014-01-16,89.695,92.034,89.317,90.898,79271,0
2014-01-17,91.045,93.562,90.113,90.731,60483,0
2014-01-21,91.498,94.464,91.498,93.247,84935,0
2014-01-22,86.989,89.883,75.742,81.136,570856,0
2014-01-23,82.254,82.617,77.441,77.988,188159,0
2014-01-24,77.247,78.04,74.095,75.02,171060,0
2014-01-27,74.862,74.862,72.024,72.293,102140,0
2014-01-28,71.757,77.497,70.435,76.719,163058,0
2014-01-29,75.064,76.267,73.765,74.651,78445,0
2014-01-30,75.666,75.666,74.594,74.753,66975,0
2014-01-31,72.634,74.575,71.943,72.469,116100,0
2014-02-03,72.339,73.208,69.687,71.406,130301,0
2014-02-04,71.193,72.349,70.445,71.932,145777,0
2014-02-05,70.621,70.693,62.845,65.343,254708,0
2014-02-06,65.343,65.343,61.335,61.627,191580,0
2014-02-07,60.093,62.468,60.029,60.259,98503,0
2014-02-10,60.074,60.259,58.632,59.631,137466,0
2014-02-11,59.826,60.074,55.532,56.118,152372,0
2014-02-12,55.925,59.437,55.469,58.92,124999,0
2014-02-13,58.089,58.984,57.321,57.692,93650,0
2014-02-14,57.496,58.827,56.498,57.976,76508,0
2014-02-18,58.476,59.389,58.089,58.402,127419,0
2014-02-19,57.965,61.749,57.965,60.672,160240,0
2014-02-20,60.72,62.648,59.331,61.191,127082,0
2014-02-21,61.74,65.993,60.765,65.361,140602,0
2014-02-24,64.573,66.198,64.193,64.88,131787,0
2014-02-25,64.695,65.289,63.111,64.232,98875,0
2014-02-26,64.919,65.816,64.526,65.215,51426,0
2014-02-27,64.973,66.03,64.038,65.399,39207,0
2014-02-28,65.716,65.984,64.371,64.88,40070,0
2014-03-03,64.777,66.512,64.573,64.835,79455,0
2014-03-04,65.632,65.974,64.573,65.075,92785,0
2014-03-05,64.88,66.03,64.787,65.584,80517,0
2014-03-06,65.649,65.966,63.092,63.841,106461,0
2014-03-07,64.751,64.937,63.202,64.484,32749,0
2014-03-10,64.148,64.307,62.462,64.157,30633,0
2014-03-11,63.982,64.139,61.181,61.528,69594,0
2014-03-12,60.988,60.988,58.439,59.984,110839,0
2014-03-13,59.95,60.403,58.302,58.809,127436,0
2014-03-14,58.495,59.81,57.597,58.254,71697,0
2014-03-17,58.522,59.45,57.772,58.54,107807,0
2014-03-18,58.311,59.781,57.975,59.087,47350,0
2014-03-19,59.275,59.542,57.716,58.072,54280,0
2014-03-20,58.476,58.874,57.475,57.594,56099,0
2014-03-21,58.429,58.447,56.642,57.012,99301,0
2014-03-24,57.781,58.105,56.664,57.105,59646,0
2014-03-25,57.92,58.247,56.539,56.957,57829,0
2014-03-26,57.087,57.568,54.601,54.741,57398,0
2014-03-27,54.511,55.734,54.259,54.946,49777,0
2014-03-28,54.898,56.327,53.593,53.75,51505,0
2014-03-31,53.805,56.399,53.805,55.215,95458,0
2014-04-01,55.549,57.568,54.815,56.919,143459,0
2014-04-02,57.151,58.123,56.948,57.903,85524,0
2014-04-03,58.088,58.568,57.243,58.302,77938,0
2014-04-04,58.105,58.42,55.611,55.972,131443,0
2014-04-07,55.706,56.843,53.99,56.418,123965,0
2014-04-08,56.696,58.041,55.611,57.159,126424,0
2014-04-09,57.233,57.844,56.26,57.651,86736,0
2014-04-10,57.372,57.929,53.769,54.343,77959,0
2014-04-11,54.592,54.592,51.005,51.654,116401,0
2014-04-14,51.432,53.527,51.384,52.665,61887,0
2014-04-15,52.591,53.353,51.33,52.841,65977,0
2014-04-16,52.692,53.443,52.209,53.092,65447,0
2014-04-17,52.85,54.213,52.324,53.955,43355,0
2014-04-21,53.423,53.9,53.025,53.489,33659,0
2014-04-22,53.471,55.593,53.347,54.536,31848,0
2014-04-23,53.988,54.592,53.364,54.027,30296,0
2014-04-24,54.38,54.38,51.143,52.136,66864,0
2014-04-25,51.081,51.803,49.781,50.3,74581,0
2014-04-28,50.486,51.442,49.282,49.337,87349,0
2014-04-29,49.689,50.977,49.356,50.033,140326,0
2014-04-30,48.086,49.746,45.305,46.723,310148,0
2014-05-01,46.427,48.256,45.856,46.965,138398,0
2014-05-02,46.965,48.067,46.965,47.797,90570,0
2014-05-05,47.241,47.241,45.417,46.019,101231,0
2014-05-06,45.649,45.88,43.841,43.85,65618,0
2014-05-07,43.768,43.933,42.598,42.847,85417,0
2014-05-08,42.866,43.821,42.135,42.468,68915,0
2014-05-09,42.508,43.497,41.773,43.118,49608,0
2014-05-12,43.729,45.14,42.737,44.75,93632,0
2014-05-13,44.684,45.235,42.979,43.23,71625,0
2014-05-14,43.099,43.099,40.976,41.303,68163,0
2014-05-15,40.967,41.726,38.891,40.078,113478,0
2014-05-16,40.171,40.939,39.874,40.874,41917,0
2014-05-19,41.43,42.173,40.605,41.92,135196,0
2014-05-20,42.078,43.118,41.822,42.219,122864,0
2014-05-21,42.35,43.843,42.043,42.807,66336,0
2014-05-22,43.029,44.201,42.721,42.917,74896,0
2014-05-23,42.991,43.894,42.293,43.512,43325,0
2014-05-27,44.052,45.076,43.238,44.397,100845,0
2014-05-28,44.378,44.899,43.948,44.257,56547,0
2014-05-29,44.257,44.257,42.825,43.634,52333,0
2014-05-30,43.421,44.099,43.121,43.884,50313,0
2014-06-02,44.116,44.116,43.13,43.482,86232,0
2014-06-03,43.056,43.107,41.613,42.115,48032,0
2014-06-04,41.82,42.377,41.299,41.427,70092,0
2014-06-05,41.734,43.412,40.711,43.038,88177,0
2014-06-06,43.074,45.569,43.074,44.824,82279,0
2014-06-09,44.629,46.676,44.629,46.276,81909,0
2014-06-10,46.276,46.582,45.82,46.276,69207,0
2014-06-11,46.405,46.405,44.435,44.499,42115,0
2014-06-12,44.49,44.778,42.192,43.056,48500,0
2014-06-13,43.253,43.412,42.105,42.879,73083,0
2014-06-16,43.177,43.615,42.6,43.56,115730,0
2014-06-17,43.668,43.94,43.27,43.502,83707,0
2014-06-18,43.55,44.666,43.071,43.894,161531,0
2014-06-19,44.257,44.973,43.977,44.303,74582,0
2014-06-20,44.62,45.122,43.917,45.001,82818,0
2014-06-23,44.934,44.934,43.569,43.569,63452,0
2014-06-24,43.27,44.125,42.341,42.554,79042,0
2014-06-25,42.509,43.333,41.688,43.205,58859,0
2014-06-26,43.363,43.668,42.6,43.13,129787,0
2014-06-27,42.935,43.34,42.59,43.056,67622,0
2014-06-30,42.825,44.089,42.6,43.735,64340,0
2014-07-01,44.155,45.82,43.847,45.53,66687,0
2014-07-02,45.53,48.017,45.53,47.7,144540,0
2014-07-03,47.969,51.571,47.94,50.908,114531,0
2014-07-07,51.635,51.823,48.537,51.246,238016,0
2014-07-08,51.375,51.608,49.582,50.622,152929,0
2014-07-09,51.051,52.185,50.639,51.885,122403,0
2014-07-10,50.445,51.226,50.311,50.882,93657,0
2014-07-11,51.051,51.254,50.481,51.198,47799,0
2014-07-14,51.804,51.868,50.855,51.505,51216,0
2014-07-15,51.329,51.645,50.055,50.639,81663,0
2014-07-16,51.339,51.868,50.324,51.002,79062,0
2014-07-17,51.002,51.421,49.236,49.552,88650,0
2014-07-18,48.407,49.89,48.407,49.783,97570,0
2014-07-21,49.115,49.625,47.319,48.333,76102,0
2014-07-22,48.632,49.159,47.923,48.771,51600,0
2014-07-23,48.9,49.058,46.667,48.917,37118,0
2014-07-24,48.917,49.642,48.315,48.8,63468,0
2014-07-25,48.285,48.285,46.76,47.589,63218,0
2014-07-28,47.868,48.183,46.313,46.797,87509,0
2014-07-29,46.852,47.457,45.914,47.214,55827,0
2014-07-30,49.142,55.32,48.352,54.128,277033,0
2014-07-31,53.795,53.964,52.147,53.115,87380,0
2014-08-01,53.207,53.573,51.021,51.571,80904,0
2014-08-04,51.832,51.992,50.239,51.635,117046,0
2014-08-05,49.255,52.343,49.255,51.63,53182,0
2014-08-06,51.401,52.307,50.5,51.581,71071,0
2014-08-07,51.608,51.608,50.38,50.425,47347,0
2014-08-08,50.491,51.15,50.128,50.239,88822,0
2014-08-11,50.928,53.778,50.567,53.411,128848,0
2014-08-12,53.255,53.544,53.041,53.487,62955,0
2014-08-13,53.506,56.679,53.441,55.766,112308,0
2014-08-14,56.298,56.614,55.88,56.207,72063,0
2014-08-15,56.716,56.735,54.799,55.247,56236,0
2014-08-18,55.824,56.838,55.766,56.187,41924,0
2014-08-19,56.409,56.996,55.834,56.679,29744,0
2014-08-20,56.708,56.708,55.233,55.465,48420,0
2014-08-21,55.412,55.821,54.748,55.623,54956,0
2014-08-22,55.589,56.801,55.296,55.914,23685,0
2014-08-25,56.492,56.492,54.738,55.354,42689,0
2014-08-26,55.412,59.217,55.215,58.536,99309,0
2014-08-27,58.556,58.556,57.641,57.865,63462,0
2014-08-28,57.118,57.155,55.354,55.781,103901,0
2014-08-29,55.841,55.841,54.944,55.242,65953,0
2014-09-02,55.571,56.662,54.981,56.336,55931,0
2014-09-03,56.735,56.801,54.954,55.326,64604,0
2014-09-04,55.562,56.398,55.019,56.268,57242,0
2014-09-05,55.987,56.362,55.206,55.997,51707,0
2014-09-08,55.997,56.23,55.373,56.091,78551,0
2014-09-09,55.987,55.987,54.842,55.465,76076,0
2014-09-10,55.382,55.765,54.842,55.065,71672,0
2014-09-11,54.832,55.056,53.926,54.561,57053,0
2014-09-12,54.392,54.644,53.179,53.591,76807,0
2014-09-15,53.374,54.095,51.761,53.796,112565,0
2014-09-16,53.283,53.506,40.954,45.442,1066064,0
2014-09-17,44.519,46.198,43.866,45.274,390493,0
2014-09-18,45.293,45.769,44.546,45.303,175476,0
2014-09-19,45.359,45.517,40.757,40.897,291253,0
2014-09-22,40.877,41.195,39.274,39.768,243238,0
2014-09-23,39.515,39.609,37.36,37.445,296422,0
2014-09-24,37.67,38.397,37.332,37.743,358618,0
2014-09-25,37.687,37.956,36.84,37.332,235901,0
2014-09-26,37.427,37.724,36.941,37.518,224456,0
2014-09-29,37.257,38.293,36.987,37.947,126016,0
2014-09-30,38.002,38.544,36.856,36.856,131157,0
2014-10-01,36.865,38.769,36.417,37.164,184498,0
2014-10-02,37.107,38.19,36.633,38.002,120304,0
2014-10-03,39.207,39.33,38.135,38.675,67779,0
2014-10-06,38.927,39.284,38.417,38.666,123302,0
2014-10-07,38.407,38.993,37.371,37.427,60270,0
2014-10-08,37.257,39.312,37.043,39.098,121690,0
2014-10-09,39.179,39.385,37.22,37.294,129151,0
2014-10-10,37.107,38.975,36.455,37.275,76950,0
2014-10-13,37.332,39.025,37.275,37.892,78800,0
2014-10-14,38.339,39.796,38.339,39.385,103276,0
2014-10-15,38.554,40.449,38.335,39.683,103941,0
2014-10-16,38.891,41.132,38.891,41.042,145746,0
2014-10-17,41.804,42.099,41.047,41.804,173000,0
2014-10-20,41.634,42.148,38.873,39.47,148843,0
2014-10-21,39.665,40.843,38.891,40.524,176523,0
2014-10-22,40.7,40.7,39.365,39.563,151073,0
2014-10-23,39.432,41.607,39.337,40.71,97208,0
2014-10-24,40.571,41.112,39.805,40.916,145101,0
2014-10-27,40.834,41.618,40.636,41.58,188041,0
2014-10-28,41.7,42.353,41.018,41.493,226547,0
2014-10-29,30.155,30.771,17.034,17.059,4667984,0
2014-10-30,19.459,20.477,18.62,19.357,1994137,0
2014-10-31,20.608,23.07,19.832,21.942,1832374,0
2014-11-03,22.317,22.326,20.775,21.38,867356,0
2014-11-04,21.708,23.052,21.447,22.177,568911,0
2014-11-05,22.317,23.033,21.074,21.512,525481,0
2014-11-06,21.428,21.756,20.644,21.345,479474,0
2014-11-07,22.345,24.553,22.025,23.548,871071,0
2014-11-10,23.539,24.078,22.268,22.661,415961,0
2014-11-11,22.371,23.033,20.542,21.56,1366287,0
2014-11-12,20.955,21.942,20.271,21.27,605933,0
2014-11-13,20.964,21.327,20.217,20.812,495184,0
2014-11-14,20.673,21.341,20.57,21.094,274947,0
2014-11-17,20.99,21.782,20.812,21.064,473407,0
2014-11-18,21.094,21.605,20.766,21.54,270582,0
2014-11-19,21.437,21.784,20.904,21.239,411213,0
2014-11-20,21.002,21.644,20.89,21.615,162471,0
2014-11-21,21.794,22.164,21.229,21.408,206883,0
2014-11-24,21.325,21.794,21.021,21.73,180937,0
2014-11-25,21.7,21.768,21.229,21.296,129205,0
2014-11-26,21.079,21.531,20.939,21.277,174474,0
2014-11-28,21.485,21.485,20.408,20.56,193047,0
2014-12-01,20.408,20.523,18.893,18.978,253977,0
2014-12-02,19.212,20.213,19.092,19.477,188829,0
2014-12-03,19.43,20.861,19.412,20.644,193293,0
2014-12-04,20.523,20.523,19.175,19.43,264324,0
2014-12-05,19.458,20.416,19.242,20.144,233543,0
2014-12-08,19.976,20.958,19.976,20.268,234437,0
2014-12-09,20.015,20.852,19.645,20.626,199450,0
2014-12-10,20.533,21.079,20.053,20.741,258011,0
2014-12-11,20.795,21.907,20.486,21.72,316291,0
2014-12-12,21.504,22.559,21.2,22.265,338480,0
2014-12-15,22.614,25.405,22.445,24.99,536264,0
2014-12-16,24.839,25.308,23.811,24.281,352483,0
2014-12-17,24.236,25.047,23.699,25.037,211464,0
2014-12-18,25.573,25.866,25.047,25.462,212748,0
2014-12-19,25.471,27.13,25.208,27.091,266357,0
2014-12-22,27.335,27.579,26.478,26.658,273073,0
2014-12-23,26.958,27.524,26.162,26.346,140263,0
2014-12-24,26.478,26.978,26.187,26.705,56359,0
2014-12-26,26.809,27.344,26.562,26.668,251163,0
2014-12-29,26.59,27.326,26.59,26.846,68967,0
2014-12-30,26.668,27.29,26.271,26.309,100555,0
2014-12-31,26.346,26.539,25.375,25.817,193382,0
2015-01-02,25.837,26.157,24.727,25.385,153736,0
2015-01-05,25.385,25.78,24.514,24.867,94423,0
2015-01-06,24.839,24.971,23.756,24.63,124727,0
2015-01-07,24.81,25.583,24.679,25.462,110111,0
2015-01-08,25.629,26.224,24.98,25.299,82255,0
2015-01-09,25.308,25.876,24.952,25.717,87530,0
2015-01-12,25.611,27.776,25.611,27.627,186422,0
2015-01-13,27.938,29.371,27.372,27.986,321021,0
2015-01-14,27.617,28.73,27.617,28.439,172054,0
2015-01-15,28.598,28.984,27.694,28.268,154313,0
2015-01-16,28.248,29.21,28.089,28.938,134046,0
2015-01-20,29.099,32.067,29.099,30.417,445739,0
2015-01-21,30.417,30.539,27.175,27.514,238512,0
2015-01-22,27.675,27.675,26.337,27.524,242401,0
2015-01-23,26.557,27.73,26.478,27.552,128463,0
2015-01-26,27.627,28.248,27.25,27.967,88716,0
2015-01-27,27.496,28.833,27.29,28.532,106900,0
2015-01-28,28.608,28.608,27.514,27.938,170596,0
2015-01-29,27.733,28.079,26.62,27.834,85517,0
2015-01-30,27.627,29.168,27.524,28.881,172843,0
2015-02-02,28.806,29.296,27.888,28.258,155201,0
2015-02-03,28.4,29.219,28.147,28.579,159666,0
2015-02-04,29.737,36.476,29.737,33.264,1064516,0
2015-02-05,33.573,36.985,33.573,36.306,404364,0
2015-02-06,36.739,38.87,35.376,35.676,374000,0
2015-02-09,35.676,36.608,35.486,35.929,163648,0
2015-02-10,37.174,37.174,34.648,35.713,179310,0
2015-02-11,35.494,36.655,35.305,36.296,155667,0
2015-02-12,36.502,37.23,36.175,36.692,94251,0
2015-02-13,36.757,37.607,36.647,37.483,106971,0
2015-02-17,37.285,38.115,37.097,37.69,117399,0
2015-02-18,37.36,38.203,37.36,37.994,113695,0
2015-02-19,38.052,39.226,37.567,37.7,162491,0
2015-02-20,37.587,37.587,35.874,36.543,194929,0
2015-02-23,36.854,36.854,36.024,36.383,159536,0
2015-02-24,36.288,37.379,36.014,37.009,125706,0
2015-02-25,36.999,37.181,36.549,36.801,57885,0
2015-02-26,36.866,36.934,36.052,36.25,99384,0
2015-02-27,36.129,36.129,35.161,35.293,143400,0
2015-03-02,35.124,37.52,34.925,36.914,237573,0
2015-03-03,36.914,37.161,36.279,36.801,65225,0
2015-03-04,36.525,37.853,36.196,37.132,113986,0
2015-03-05,37.37,37.37,35.579,36.573,119156,0
2015-03-06,36.479,37.709,36.223,37.492,141109,0
2015-03-09,37.549,38.002,36.885,37.825,100053,0
2015-03-10,37.558,39.983,37.427,39.34,191663,0
2015-03-11,39.226,39.284,37.729,38.621,146598,0
2015-03-12,39.047,40.686,38.694,40.535,228181,0
2015-03-13,40.667,41.689,40.183,41.206,177942,0
2015-03-16,41.632,41.689,40.022,40.203,161689,0
2015-03-17,39.919,40.799,39.577,40.203,123166,0
2015-03-18,40.241,41.578,39.833,41.224,241900,0
2015-03-19,40.931,41.578,40.6,40.732,228816,0
2015-03-20,41.036,41.578,40.164,40.475,176148,0
2015-03-23,40.355,41.596,39.983,40.638,154725,0
2015-03-24,40.722,41.747,40.505,41.509,155779,0
2015-03-25,41.48,41.48,39.614,39.671,153563,0
2015-03-26,39.387,40.062,38.922,39.293,137415,0
2015-03-27,39.159,40.495,38.876,39.946,108816,0
2015-03-30,40.266,40.628,39.454,40.145,96043,0
2015-03-31,40.079,40.894,39.322,40.591,127349,0
2015-04-01,40.485,41.47,40.042,40.174,96043,0
2015-04-02,40.286,40.6,39.426,39.775,97099,0
2015-04-06,39.007,39.51,38.514,38.573,99843,0
2015-04-07,38.543,40.581,38.374,39.775,77754,0
2015-04-08,39.794,40.193,39.322,40.032,109129,0
2015-04-09,40.116,40.438,39.057,39.767,69105,0
2015-04-10,39.955,40.258,39.435,39.671,71665,0
2015-04-13,39.775,41.405,39.643,41.112,116624,0
2015-04-14,41.036,41.036,40.07,40.107,64696,0
2015-04-15,40.306,42.448,40.079,41.878,102925,0
2015-04-16,41.935,41.935,40.609,41.074,81696,0
2015-04-17,40.789,41.187,39.51,40.174,106281,0
2015-04-20,40.276,42.041,39.751,41.925,107062,0
2015-04-21,42.165,43.063,40.864,40.969,97532,0
2015-04-22,40.969,40.969,39.159,39.804,116834,0
2015-04-23,40.686,40.686,39.406,39.653,62797,0
2015-04-24,39.634,39.634,38.573,38.649,68219,0
2015-04-27,38.876,39.397,37.311,38.403,150502,0
2015-04-28,38.306,38.876,37.747,38.621,169757,0
2015-04-29,38.203,43.557,37.872,42.75,225542,0
2015-04-30,42.853,43.678,41.378,42.135,140158,0
2015-05-01,42.562,44.229,40.135,41.568,199790,0
2015-05-04,41.396,42.211,40.988,41.85,88550,0
2015-05-05,41.814,43.177,41.215,42.619,162323,0
2015-05-06,42.921,43.585,42.184,43.036,85148,0
2015-05-07,43.046,44.958,42.306,44.466,138509,0
2015-05-08,44.958,44.958,43.387,43.993,82427,0
2015-05-11,44.181,47.158,44.181,46.949,195991,0
2015-05-12,47.167,47.177,30.368,33.171,1975348,0
2015-05-13,33.258,34.564,32.565,33.638,500750,0
2015-05-14,33.751,35.947,33.135,35.152,305649,0
2015-05-15,35.248,36.622,34.925,36.052,189701,0
2015-05-18,35.892,36.347,34.712,35.361,149571,0
2015-05-19,35.758,35.758,33.419,33.844,227579,0
2015-05-20,33.874,35.341,33.157,35.122,159854,0
2015-05-21,35.102,35.41,34.112,34.675,136253,0
2015-05-22,34.751,34.751,33.854,34.112,84858,0
2015-05-26,33.902,34.816,33.377,33.874,114619,0
2015-05-27,34.025,34.531,33.397,34.406,152511,0
2015-05-28,34.255,34.549,33.844,34.436,86989,0
2015-05-29,34.484,34.845,34.025,34.331,157545,0
2015-06-01,34.474,35.371,33.612,34.761,147022,0
2015-06-02,34.645,35.759,34.636,35.17,82223,0
2015-06-03,35.2,36.314,34.436,35.769,193211,0
2015-06-04,35.695,36.952,35.521,36.8,314885,0
2015-06-05,36.849,37.896,36.008,37.687,205797,0
2015-06-08,37.611,37.887,36.751,37.295,104367,0
2015-06-09,37.363,38.14,36.943,38.106,109212,0
2015-06-10,38.163,39.47,37.64,38.925,222104,0
2015-06-11,39.202,40.032,39.097,39.803,193710,0
2015-06-12,39.803,40.366,39.422,39.574,93984,0
2015-06-15,39.288,39.946,38.612,39.745,73422,0
2015-06-16,39.536,40.003,39.298,39.402,91257,0
2015-06-17,39.584,39.688,37.831,38.201,96185,0
2015-06-18,38.191,39.24,38.154,38.851,84440,0
2015-06-19,38.744,39.363,37.191,37.382,139820,0
2015-06-22,37.64,37.934,37.085,37.458,78879,0
2015-06-23,37.591,37.687,36.512,37.334,67139,0
2015-06-24,37.163,37.448,35.895,36.104,86640,0
2015-06-25,36.343,36.676,35.255,35.686,111184,0
2015-06-26,35.571,36.343,34.97,35.341,130903,0
2015-06-29,35.035,35.301,34.084,34.14,81816,0
2015-06-30,34.369,34.797,33.921,34.626,169769,0
2015-07-01,34.826,37.123,34.826,37.085,135415,0
2015-07-02,36.943,37.133,35.351,35.666,91047,0
2015-07-06,35.263,36.771,35.263,36.532,72269,0
2015-07-07,36.447,37.163,35.301,36.703,57795,0
2015-07-08,36.372,36.447,34.97,35.485,50663,0
2015-07-09,35.933,36.018,35.427,35.818,53703,0
2015-07-10,36.075,38.249,35.923,37.458,98703,0
2015-07-13,38.088,38.422,37.63,38.163,58424,0
2015-07-14,38.049,38.305,36.722,37.295,92140,0
2015-07-15,37.382,37.601,36.83,37.334,43659,0
2015-07-16,37.64,39.793,37.552,38.544,71746,0
2015-07-17,38.622,40.204,38.524,39.079,71956,0
2015-07-20,39.182,39.182,36.333,36.601,121463,0
2015-07-21,36.502,36.703,36.142,36.343,79192,0
2015-07-22,36.152,37.191,36.152,36.875,53391,0
2015-07-23,37.058,38.059,35.759,37.123,106676,0
2015-07-24,37.067,38.354,36.722,37.66,109611,0
2015-07-27,37.334,39.337,37.133,38.821,134155,0
2015-07-28,40.576,40.576,37.64,39.964,160064,0
2015-07-29,40.548,42.416,39.594,40.108,254152,0
2015-07-30,40.098,41.548,39.612,41.053,106570,0
2015-07-31,41.587,43.206,37.934,39.47,322017,0
2015-08-03,39.363,41.109,37.704,38.097,107993,0
2015-08-04,37.943,37.943,35.951,37.295,153876,0
2015-08-05,37.743,37.771,36.114,36.742,165204,0
2015-08-06,36.694,36.849,35.112,35.779,168318,0
2015-08-07,35.493,35.913,34.569,35.723,143806,0
2015-08-10,36.018,36.114,34.122,35.999,210098,0
2015-08-11,35.733,36.849,35.132,35.41,116808,0
2015-08-12,35.102,36.227,34.122,35.769,120416,0
2015-08-13,35.666,36.028,35.311,35.58,133212,0
2015-08-14,35.4,36.056,34.806,35.886,71011,0
2015-08-17,35.656,36.285,35.026,36.191,95241,0
2015-08-18,36.181,36.323,34.941,35.493,103423,0
2015-08-19,35.158,35.216,33.354,33.565,189148,0
2015-08-20,33.28,33.605,32.357,32.483,208753,0
2015-08-21,31.974,34.035,31.84,33.443,126168,0
2015-08-24,32.099,32.947,30.871,31.84,143917,0
2015-08-25,32.606,32.942,31.84,32.003,73406,0
2015-08-26,32.857,33.404,31.275,32.877,142748,0
2015-08-27,33.03,33.433,31.812,33.163,104585,0
2015-08-28,33.077,34.314,32.156,34.007,75283,0
2015-08-31,33.739,34.832,33.461,34.189,100519,0
2015-09-01,33.719,34.017,32.568,32.847,72990,0
2015-09-02,33.163,33.671,32.568,33.662,34931,0
2015-09-03,33.537,33.824,32.337,32.877,97597,0
2015-09-04,32.444,33.537,32.444,33.192,57766,0
2015-09-08,33.95,33.95,32.962,33.354,71113,0
2015-09-09,33.681,33.681,32.493,33.03,89882,0
2015-09-10,33.048,34.381,32.942,34.085,76278,0
2015-09-11,33.931,34.898,33.894,34.707,71113,0
2015-09-14,34.756,34.756,34.399,34.534,55681,0
2015-09-15,34.698,35.888,34.68,35.705,50988,0
2015-09-16,35.849,36.818,35.541,36.74,79559,0
2015-09-17,36.808,37.709,36.472,37.153,61718,0
2015-09-18,36.75,37.104,35.869,36.03,73928,0
2015-09-21,36.463,37.775,36.27,36.875,99371,0
2015-09-22,36.646,37.21,36.002,36.618,72886,0
2015-09-23,36.779,36.884,35.973,36.328,84929,0
2015-09-24,36.011,37.526,36.011,37.384,79887,0
2015-09-25,37.835,38.583,36.538,36.73,116262,0
2015-09-28,36.482,37.402,35.551,36.089,92207,0
2015-09-29,36.328,36.627,35.687,36.128,73720,0
2015-09-30,37.085,41.678,37.085,41.171,208231,0
2015-10-01,41.401,42.13,39.858,40.068,145459,0
2015-10-02,39.732,39.791,37.019,38.88,202600,0
2015-10-05,39.282,40.787,38.533,40.711,148912,0
2015-10-06,40.749,41.43,39.053,39.781,129297,0
2015-10-07,40.04,41.363,39.821,41.017,61048,0
2015-10-08,41.114,41.307,40.357,40.951,57349,0
2015-10-09,41.114,41.516,40.577,41.134,70905,0
2015-10-12,41.467,43.417,40.873,42.696,106756,0
2015-10-13,42.447,43.033,41.938,42.179,62252,0
2015-10-14,42.313,43.051,41.717,41.86,63502,0
2015-10-15,42.1,43.569,41.948,43.348,123769,0
2015-10-16,43.471,43.828,42.026,43.521,120643,0
2015-10-19,43.511,44.413,42.418,43.234,73108,0
2015-10-20,43.051,44.835,42.878,44.423,65378,0
2015-10-21,44.451,44.451,41.815,41.938,61520,0
2015-10-22,42.341,43.673,41.842,43.521,99267,0
2015-10-23,43.884,44.595,43.214,44.499,157762,0
2015-10-26,44.537,44.786,43.051,43.176,186542,0
2015-10-27,43.118,43.531,40.863,42.868,193424,0
2015-10-28,43.818,45.9,39.522,45.9,235550,0
2015-10-29,45.602,47.378,45.602,47.068,108339,0
2015-10-30,46.811,47.568,46.418,46.973,117410,0
2015-11-02,47.138,48.862,47.138,48.057,208106,0
2015-11-03,48.028,48.028,46.14,46.581,89193,0
2015-11-04,46.581,47.525,45.429,47.472,276328,0
2015-11-05,47.088,49.044,46.59,48.449,106879,0
2015-11-06,48.219,50.591,48.125,49.936,114386,0
2015-11-09,50.12,50.829,49.687,50.591,144170,0
2015-11-10,32.606,37.882,32.606,36.893,1062216,0
2015-11-11,37.23,40.673,37.23,39.426,236487,0
2015-11-12,38.852,39.713,36.933,37.076,257863,0
2015-11-13,36.838,38.16,36.165,37.746,158075,0
2015-11-16,37.854,39.053,36.865,38.842,105628,0
2015-11-17,39.157,40.489,38.533,39.263,99997,0
2015-11-18,39.533,41.268,38.953,40.344,79858,0
2015-11-19,40.439,40.546,38.472,38.924,111282,0
2015-11-20,39.332,41.027,38.933,40.381,109624,0
2015-11-23,40.188,40.709,39.571,40.15,62331,0
2015-11-24,39.62,40.372,39.176,40.227,75028,0
2015-11-25,40.411,40.979,39.302,40.073,89192,0
2015-11-27,40.294,42.261,39.975,41.915,45113,0
2015-11-30,41.875,43.371,41.875,43.052,99874,0
2015-12-01,43.401,43.401,42.126,42.483,94689,0
2015-12-02,42.629,42.878,42.012,42.214,47771,0
2015-12-03,42.223,43.42,41.654,42.021,71454,0
2015-12-04,42.29,42.57,41.46,42.068,75295,0
2015-12-07,42.185,42.521,41.086,42.012,131507,0
2015-12-08,41.549,42.888,40.796,42.156,93059,0
2015-12-09,41.829,42.908,41.654,41.972,117090,0
2015-12-10,42.068,42.629,40.786,41.124,143121,0
2015-12-11,40.459,42.166,40.459,42.051,123832,0
2015-12-14,42.214,42.917,40.882,41.672,151393,0
2015-12-15,42.002,43.391,41.829,43.11,85146,0
2015-12-16,43.283,44.537,42.917,43.246,75606,0
2015-12-17,43.302,44.47,42.541,43.371,87326,0
2015-12-18,43.1,43.998,42.888,43.246,150485,0
2015-12-21,43.341,43.391,40.652,41.134,100807,0
2015-12-22,41.355,43.173,39.995,41.239,84837,0
2015-12-23,42.3,42.956,41.008,42.541,78509,0
2015-12-24,42.966,43.014,42.29,42.753,30711,0
2015-12-28,42.685,43.024,41.606,42.205,50589,0
2015-12-29,42.531,43.331,42.06,42.994,100018,0
2015-12-30,43.129,43.632,42.579,42.966,70385,0
2015-12-31,42.868,43.16,41.915,41.982,78951,0
2016-01-04,41.489,41.489,39.388,39.928,114993,0
2016-01-05,39.919,40.574,39.205,39.388,82880,0
2016-01-06,39.263,40.882,39.254,39.861,65698,0
2016-01-07,39.127,39.975,38.982,38.982,109597,0
2016-01-08,39.127,39.562,36.716,36.853,196393,0
2016-01-11,37.334,37.654,35.53,37.47,95352,0
2016-01-12,37.941,39.238,37.488,39.042,98541,0
2016-01-13,39.263,39.456,36.342,36.804,63420,0
2016-01-14,37.239,37.913,36.312,37.093,90593,0
2016-01-15,36.09,36.977,34.876,36.977,52564,0
2016-01-19,37.219,37.219,34.375,35.01,125905,0
2016-01-20,34.491,37.191,32.861,36.746,176522,0
2016-01-21,37.248,37.403,35.771,35.917,61678,0
2016-01-22,36.649,37.654,36.649,37.422,34082,0
2016-01-25,37.334,37.847,36.476,36.785,59566,0
2016-01-26,36.872,38.289,36.533,37.739,56989,0
2016-01-27,37.664,37.664,35.493,35.85,45567,0
2016-01-28,36.196,37.161,35.696,36.573,54202,0
2016-01-29,36.707,38.018,36.707,37.777,50777,0
2016-02-01,37.517,37.748,35.975,36.09,62947,0
2016-02-02,36.071,41.268,35.165,35.618,50815,0
2016-02-03,35.677,35.821,33.44,34.605,49363,0
2016-02-04,34.316,34.944,34.027,34.306,59380,0
2016-02-05,34.21,34.297,32.523,33.652,84809,0
2016-02-08,33.111,33.111,30.96,31.105,85782,0
2016-02-09,30.797,31.327,30.151,30.989,70252,0
2016-02-10,31.182,32.032,30.199,30.343,72686,0
2016-02-11,29.814,31.627,29.735,31.058,75851,0
2016-02-12,36.726,37.244,32.716,35.127,95874,0
2016-02-16,35.781,36.88,32.792,33.111,103120,0
2016-02-17,33.451,34.537,32.889,33.626,63524,0
2016-02-18,33.646,35.926,33.179,33.722,80639,0
2016-02-19,33.442,34.674,33.237,33.576,59561,0
2016-02-22,33.819,34.344,33.586,33.752,49163,0
2016-02-23,33.742,34.901,33.646,33.703,46939,0
2016-02-24,33.179,34.227,32.8,34.149,44575,0
2016-02-25,34.382,34.382,33.217,33.538,72190,0
2016-02-26,33.789,34.674,33.616,34.247,78199,0
2016-02-29,34.373,35.095,33.819,33.906,88905,0
2016-03-01,34.121,35.013,33.819,34.742,86933,0
2016-03-02,34.78,35.716,34.353,35.189,73046,0
2016-03-03,35.189,36.022,34.936,35.721,91722,0
2016-03-04,35.858,36.373,35.47,35.936,79955,0
2016-03-07,35.906,36.683,35.46,36.459,57060,0
2016-03-08,36.178,36.586,34.883,34.926,92266,0
2016-03-09,34.936,35.769,34.644,35.441,49477,0
2016-03-10,24.96,26.483,21.882,23.64,1033949,0
2016-03-11,23.397,27.124,23.387,26.726,523988,0
2016-03-14,26.736,27.764,26.484,27.309,178106,0
2016-03-15,27.006,27.921,26.212,26.996,133049,0
2016-03-16,27.192,27.773,26.299,27.162,160044,0
2016-03-17,26.668,26.668,25.426,26.269,118316,0
2016-03-18,26.366,27.492,26.338,27.23,111334,0
2016-03-21,27.016,27.658,26.483,26.55,121192,0
2016-03-22,26.346,27.55,26.346,26.823,95151,0
2016-03-23,26.813,27.104,26.346,26.445,172278,0
2016-03-24,26.279,27.172,26.123,26.958,159748,0
2016-03-28,26.881,27.124,26.173,26.502,98700,0
2016-03-29,26.483,27.24,26.42,27.192,78773,0
2016-03-30,27.192,28.114,27.068,27.812,48588,0
2016-03-31,27.736,28.318,27.365,27.901,93491,0
2016-04-01,27.55,27.906,26.741,27.405,91199,0
2016-04-04,27.415,27.578,26.522,26.852,130722,0
2016-04-05,26.678,26.921,26.376,26.455,48248,0
2016-04-06,26.406,26.473,25.887,26.212,75520,0
2016-04-07,26.095,26.753,25.931,26.105,73340,0
2016-04-08,26.259,26.726,25.793,26.425,89637,0
2016-04-11,26.512,27.143,26.493,26.736,63537,0
2016-04-12,26.773,27.435,26.425,27.095,69426,0
2016-04-13,27.192,27.678,26.783,27.588,69637,0
2016-04-14,27.463,28.366,27.249,28.065,88169,0
2016-04-15,28.084,29.19,28.065,28.802,84293,0
2016-04-18,28.783,29.094,28.318,28.743,72178,0
2016-04-19,28.996,29.793,28.648,28.802,45346,0
2016-04-20,28.986,35.081,28.986,33.547,323239,0
2016-04-21,33.314,33.422,31.389,32.005,100313,0
2016-04-22,32.092,32.493,31.529,31.675,48726,0
2016-04-25,31.5,31.548,30.248,30.752,45392,0
2016-04-26,30.723,31.889,30.424,31.432,47385,0
2016-04-27,30.995,31.646,30.22,31.112,57542,0
2016-04-28,30.742,31.442,30.637,30.782,60220,0
2016-04-29,30.568,30.995,29.84,30.093,38690,0
2016-05-02,30.103,30.316,29.54,30.151,49688,0
2016-05-03,29.812,30.842,29.171,30.229,80274,0
2016-05-04,30.131,30.692,29.831,30.103,73433,0
2016-05-05,30.306,31.05,29.628,29.86,40874,0
2016-05-06,29.589,29.598,28.628,29.21,66317,0
2016-05-09,29.133,30.277,28.812,29.812,71922,0
2016-05-10,29.88,29.909,28.986,29.491,38855,0
2016-05-11,29.327,29.501,28.773,28.929,40119,0
2016-05-12,28.891,29.084,28.104,28.386,29129,0
2016-05-13,28.482,28.686,27.822,28.346,47275,0
2016-05-16,27.328,28.535,27.328,28.2,65203,0
2016-05-17,27.931,28.773,27.463,27.678,58261,0
2016-05-18,27.643,28.298,27.424,27.861,50126,0
2016-05-19,27.744,27.744,27.036,27.269,51448,0
2016-05-20,27.289,28.14,26.683,27.465,85849,0
2016-05-23,27.552,28.208,27.142,27.641,56271,0
2016-05-24,27.681,28.607,27.671,27.964,68492,0
2016-05-25,28.188,28.619,27.974,28.491,42545,0
2016-05-26,29.294,37.108,29.294,35.7,423974,0
2016-05-27,35.573,36.453,35.113,35.672,83145,0
2016-05-31,35.916,37.667,35.264,36.541,146041,0
2016-06-01,37.118,38.371,36.608,38.087,81450,0
2016-06-02,38.038,38.351,37.618,37.939,40752,0
2016-06-03,37.694,37.704,36.581,36.786,71573,0
2016-06-06,37.148,37.686,36.874,37.548,75746,0
2016-06-07,37.704,37.853,37.363,37.461,53189,0
2016-06-08,37.734,38.851,37.333,37.959,72088,0
2016-06-09,37.803,37.969,36.952,37.079,39081,0
2016-06-10,36.952,37.256,36.491,36.893,38475,0
2016-06-13,36.884,36.884,36.003,36.257,30590,0
2016-06-14,36.336,37.011,35.847,36.091,29837,0
2016-06-15,36.415,37.144,36.151,36.697,33228,0
2016-06-16,36.541,36.541,35.818,36.131,52021,0
2016-06-17,36.247,36.731,35.503,36.013,57300,0
2016-06-20,36.63,37.931,35.896,37.393,54784,0
2016-06-21,37.509,38.018,37.168,37.773,48283,0
2016-06-22,37.998,38.282,37.358,37.979,44213,0
2016-06-23,38.341,42.136,38.243,41.256,146247,0
2016-06-24,39.71,40.327,37.598,38.674,131102,0
2016-06-27,37.931,38.656,36.571,37.256,104309,0
2016-06-28,37.744,38.078,36.903,37.519,59823,0
2016-06-29,37.901,38.918,37.901,38.301,56379,0
2016-06-30,38.536,40.425,37.979,40.415,68117,0
2016-07-01,39.808,40.032,38.243,38.927,77755,0
2016-07-05,38.656,38.871,38.096,38.391,79067,0
2016-07-06,38.204,39.143,37.921,39.066,62933,0
2016-07-07,39.358,40.786,38.771,39.798,62661,0
2016-07-08,40.297,41.354,39.652,40.669,61869,0
2016-07-11,40.816,41.871,40.542,40.737,57880,0
2016-07-12,41.57,41.666,40.856,40.972,27542,0
2016-07-13,40.962,42.683,40.846,42.302,66271,0
2016-07-14,43.222,43.301,41.647,41.94,76395,0
2016-07-15,42.283,42.65,40.926,41.109,39614,0
2016-07-18,41.226,41.735,40.816,41.285,35020,0
2016-07-19,41.627,41.735,40.767,40.836,14650,0
2016-07-20,40.806,42.283,40.806,41.842,63917,0
2016-07-21,41.824,42.723,41.5,42.292,47385,0
2016-07-22,42.429,42.821,41.47,42.547,46977,0
2016-07-25,42.626,42.626,41.705,41.95,52363,0
2016-07-26,42.086,42.693,41.735,42.537,43703,0
2016-07-27,42.557,43.624,41.08,41.824,58552,0
2016-07-28,41.675,43.074,40.483,41.617,36224,0
2016-07-29,41.666,42.361,40.756,42.039,52516,0
2016-08-01,41.93,42.762,40.473,41.575,70619,0
2016-08-02,41.685,43.68,40.161,42.215,53787,0
2016-08-03,41.402,42.869,41.402,42.636,25334,0
2016-08-04,42.792,43.304,42.077,42.156,55493,0
2016-08-05,42.429,43.876,42.429,43.485,40645,0
2016-08-08,43.369,43.464,42.693,43.017,50689,0
2016-08-09,42.371,43.447,42.058,43.222,58940,0
2016-08-10,43.896,45.549,42.224,43.359,52952,0
2016-08-11,43.72,43.995,41.785,43.594,66303,0
2016-08-12,43.76,44.376,42.812,44.19,48919,0
2016-08-15,44.396,45.619,44.22,45.442,49565,0
2016-08-16,45.461,46.343,44.522,45.149,53619,0
2016-08-17,44.689,45.731,44.464,45.423,69144,0
2016-08-18,45.403,46.612,44.852,46.493,60392,0
2016-08-19,46.425,46.528,45.354,46.228,38491,0
2016-08-22,45.875,47.044,45.555,45.658,54426,0
2016-08-23,45.688,46.543,45.688,45.983,102520,0
2016-08-24,45.835,46.759,45.658,46.051,96213,0
2016-08-25,46.081,47.418,45.943,47.379,69869,0
2016-08-26,47.615,48.036,46.573,46.799,77789,0
2016-08-29,46.68,47.496,46.061,46.749,63708,0
2016-08-30,47.182,47.182,45.835,46.573,36869,0
2016-08-31,46.415,46.573,45.058,45.855,52664,0
2016-09-01,46.041,46.809,45.304,46.67,44331,0
2016-09-02,46.71,47.83,46.533,47.486,73334,0
2016-09-06,47.476,47.801,46.729,46.936,51555,0
2016-09-07,46.68,46.995,45.953,46.543,56808,0
2016-09-08,46.68,47.098,45.826,46.169,51559,0
2016-09-09,45.786,46.031,45.148,45.394,105923,0
2016-09-12,44.941,45.923,41.265,45.717,50545,0
2016-09-13,45.461,45.673,44.715,44.842,45832,0
2016-09-14,44.991,45.294,44.076,44.548,56206,0
2016-09-15,45.294,47.091,45.009,46.593,141154,0
2016-09-16,46.444,46.877,45.585,45.953,65215,0
2016-09-19,46.247,46.759,45.52,46.405,67862,0
2016-09-20,46.965,47.107,46.67,46.779,47651,0
2016-09-21,47.309,47.565,46.347,47.044,48751,0
2016-09-22,47.643,47.731,46.386,47.172,63205,0
2016-09-23,47.24,47.515,46.583,46.857,48773,0
2016-09-26,46.809,47.339,45.933,47.005,47408,0
2016-09-27,46.827,47.88,46.827,47.624,32996,0
2016-09-28,47.899,48.578,47.663,48.438,82558,0
2016-09-29,48.213,48.242,47.113,47.456,25548,0
2016-09-30,47.702,48.891,47.466,48.754,37678,0
2016-10-03,48.598,49.069,48.165,48.91,26594,0
2016-10-04,47.562,49.079,47.562,49,52013,0
2016-10-05,49.118,49.657,48.655,48.823,54661,0
2016-10-06,48.794,48.794,48.007,48.096,52621,0
2016-10-07,48.136,48.704,46.906,47.063,34195,0
2016-10-10,47.23,48.627,47.23,48.382,57551,0
2016-10-11,48.096,48.096,46.503,46.769,42495,0
2016-10-12,46.926,47.447,46.719,46.857,31306,0
2016-10-13,46.641,46.946,45.5,46.513,82243,0
2016-10-14,46.877,47.25,45.885,46.189,30672,0
2016-10-17,46.101,46.493,45.855,46.376,41540,0
2016-10-18,46.779,46.839,45.826,45.845,36056,0
2016-10-19,46.159,46.159,45.187,45.816,60729,0
2016-10-20,45.904,46.799,44.105,44.184,37473,0
2016-10-21,43.968,46.297,43.662,44.234,33629,0
2016-10-24,44.597,44.991,44.312,44.548,34573,0
2016-10-25,44.587,44.607,43.329,44.056,34282,0
2016-10-26,43.732,44.184,43.177,43.28,20378,0
2016-10-27,43.496,43.496,41.855,43.083,32871,0
2016-10-28,43.29,44.833,43.29,44.331,65282,0
2016-10-31,44.705,44.705,43.437,44.056,55040,0
2016-11-01,44.253,44.253,42.867,43.035,24265,0
2016-11-02,43.309,43.645,42.543,43.3,49993,0
2016-11-03,43.015,43.486,42.68,42.936,34635,0
2016-11-04,42.926,44.42,42.926,43.29,35038,0
2016-11-07,44.037,44.803,43.816,44.637,25246,0
2016-11-08,44.145,45.344,43.662,45.274,61795,0
2016-11-09,42.258,48.165,42.258,48.046,161578,0
2016-11-10,47.957,49.629,47.675,49.275,83363,0
2016-11-11,49.039,52.361,46.45,51.672,162982,0
2016-11-14,51.978,53.943,51.692,51.82,106174,0
2016-11-15,52.105,53.354,51.26,53.108,78941,0
2016-11-16,53.157,54.542,53.157,53.805,86283,0
2016-11-17,53.943,54.74,53.657,53.667,98013,0
2016-11-18,53.777,55.483,52.873,54.971,100799,0
2016-11-21,54.891,55.986,53.362,55.651,64726,0
2016-11-22,55.601,56.637,55.601,56.115,46022,0
2016-11-23,56.066,58.019,55.601,57.17,93968,0
2016-11-25,57.477,58.186,56.55,58.069,19906,0
2016-11-28,57.526,58.443,56.944,57.003,84913,0
2016-11-29,57.22,59.37,57.22,57.763,111399,0
2016-11-30,57.969,58.857,57.032,57.516,73182,0
2016-12-01,57.437,58.143,56.173,56.5,59357,0
2016-12-02,56.243,57.911,55.996,56.844,54264,0
2016-12-05,57.259,58.049,56.164,57.604,76854,0
2016-12-06,58.079,58.69,57.2,58.374,62707,0
2016-12-07,58.118,59.183,57.151,58.976,64146,0
2016-12-08,58.63,60.871,58.463,59.657,69819,0
2016-12-09,60.022,61.67,59.953,61.473,61329,0
2016-12-12,61.236,63.584,61.019,61.503,121282,0
2016-12-13,61.749,62.829,60.713,62.035,62694,0
2016-12-14,61.887,62.32,57.733,61.937,60172,0
2016-12-15,62.173,63.535,61.298,62.755,78565,0
2016-12-16,63.081,64.107,62.37,62.567,79236,0
2016-12-19,63.062,63.062,61.63,62.479,37607,0
2016-12-20,62.834,63.88,62.637,63.476,50813,0
2016-12-21,63.149,63.732,62.153,63.643,47778,0
2016-12-22,63.802,64.936,62.558,64.433,31563,0
2016-12-23,63.9,64.176,63.169,64.136,29206,0
2016-12-27,63.999,66.042,63.999,64.956,31414,0
2016-12-28,65.39,65.39,63.623,63.86,28568,0
2016-12-29,64.156,64.61,63.364,63.84,23041,0
2016-12-30,63.84,63.92,62.252,63.249,27128,0
2017-01-03,63.959,63.959,62.282,63.526,85409,0
2017-01-04,63.643,64.077,63.219,63.623,61717,0
2017-01-05,63.456,63.456,60.822,60.851,36682,0
2017-01-06,61.266,62.183,60.281,61.029,44675,0
2017-01-09,61.029,61.61,60.575,61.166,23012,0
2017-01-10,61.286,62.39,61.286,62.094,41782,0
2017-01-11,63.708,63.89,61.029,62.163,35298,0
2017-01-12,62.074,62.124,60.328,61.996,32386,0
2017-01-13,61.877,62.489,61.069,61.393,28063,0
2017-01-17,60.812,61.103,59.697,60.259,22422,0
2017-01-18,60.584,60.94,59.894,60.673,17703,0
2017-01-19,59.76,60.546,59.342,59.617,14685,0
2017-01-20,59.578,60.888,59.578,60.357,15828,0
2017-01-23,60.348,60.949,58.759,59.815,20538,0
2017-01-24,59.894,61.127,59.491,60.989,17940,0
2017-01-25,61.334,62.682,60.91,61.66,28783,0
2017-01-26,61.523,62.045,61,61.818,18555,0
2017-01-27,61.523,61.665,60.309,60.743,21210,0
2017-01-30,60.348,60.555,59.203,59.45,25454,0
2017-01-31,59.203,59.617,58.458,59.312,43804,0
2017-02-01,59.785,61.343,59.461,59.755,24087,0
2017-02-02,59.707,60.012,59.006,59.163,13440,0
2017-02-03,59.677,60.496,59.203,60.279,15748,0
2017-02-06,60.604,61.266,59.173,59.312,24208,0
2017-02-07,59.578,61.71,59.4,61.069,40763,0
2017-02-08,60.723,60.723,58.503,59.737,23227,0
2017-02-09,59.607,61.503,59.607,60.16,19476,0
2017-02-10,60.486,63.071,53.914,61.986,44376,0
2017-02-13,62.874,63.121,61.078,61.423,28424,0
2017-02-14,61.276,62.992,60.683,62.657,52896,0
2017-02-15,62.529,63.742,61.976,63.742,39805,0
2017-02-16,63.821,63.827,62.41,63.159,40429,0
2017-02-17,63.14,63.9,62.587,63.526,37411,0
2017-02-21,63.545,63.633,61.759,62.213,42542,0
2017-02-22,62.607,62.716,62.015,62.193,38963,0
2017-02-23,62.351,62.669,61.074,61.38,18634,0
2017-02-24,60.727,62.242,60.727,61.718,17544,0
2017-02-27,61.37,64.055,61.37,63.956,34195,0
2017-02-28,63.887,64.03,62.669,63.431,61174,0
2017-03-01,64.293,66.017,63.987,65.076,30625,0
2017-03-02,65.502,65.502,63.897,64.68,20839,0
2017-03-03,64.046,64.046,62.975,63.085,26842,0
2017-03-06,63.025,63.025,61.38,61.598,34909,0
2017-03-07,61.034,62.346,60.697,60.856,27156,0
2017-03-08,58.448,59.428,51.028,54.714,300601,0
2017-03-09,54.188,54.218,51.206,51.83,123989,0
2017-03-10,52.475,53.921,52.475,53.367,51020,0
2017-03-13,53.881,54.078,52.475,52.881,38745,0
2017-03-14,52.276,53.42,51.514,52.643,51056,0
2017-03-15,52.999,53.624,52.276,53.129,35949,0
2017-03-16,53.822,55.02,53.475,54.396,49877,0
2017-03-17,54.099,55.625,54.099,55.258,63611,0
2017-03-20,55.179,55.179,53.475,54.169,39964,0
2017-03-21,54.357,54.85,51.86,51.89,27656,0
2017-03-22,51.91,52.643,51.038,52.078,35545,0
2017-03-23,52.722,52.722,51.504,51.712,38457,0
2017-03-24,51.762,52.138,51.276,51.554,26969,0
2017-03-27,50.949,51.612,50.207,50.999,36692,0
2017-03-28,50.82,51.91,50.087,51.752,38815,0
2017-03-29,51.732,52.732,51.712,52.475,22332,0
2017-03-30,52.653,53.515,52.425,52.921,36176,0
2017-03-31,52.911,54.614,52.792,54.109,51046,0
2017-04-03,53.525,54.406,52.554,52.603,54653,0
2017-04-04,52.603,53.435,52.455,52.931,54638,0
2017-04-05,52.841,54.892,52.821,53.367,66012,0
2017-04-06,53.317,54.357,52.841,54.317,34050,0
2017-04-07,54.07,54.902,53.585,54.386,62288,0
2017-04-10,54.238,55.16,53.658,54.109,53285,0
2017-04-11,53.783,55.516,53.445,55.446,49879,0
2017-04-12,54.327,55.04,53.485,53.723,41383,0
2017-04-13,54.317,54.486,53.624,54.169,40296,0
2017-04-17,54.228,54.972,53.455,54.614,33896,0
2017-04-18,54.436,55.233,53.871,54.972,46485,0
2017-04-19,54.981,56.17,54.981,55.506,26819,0
2017-04-20,56.199,57.041,55.714,56.537,27705,0
2017-04-21,56.397,57.24,55.873,56.605,29051,0
2017-04-24,57.438,58.448,56.585,57.012,28192,0
2017-04-25,57.656,58.428,57.458,57.458,34161,0
2017-04-26,57.269,59.122,57.21,58.468,33370,0
2017-04-27,58.567,58.854,57.725,57.844,25647,0
2017-04-28,57.854,57.854,56.412,57.121,39243,0
2017-05-01,57.17,57.834,56.324,57.814,14867,0
2017-05-02,58.052,59.291,58.052,59.013,41841,0
2017-05-03,58.676,59.122,56.963,57.874,32024,0
2017-05-04,58.17,58.817,56.953,58.012,38769,0
2017-05-05,56.497,57.953,55.576,56.467,72687,0
2017-05-08,56.387,56.779,55.476,56.377,46529,0
2017-05-09,56.507,57.111,55.818,57.031,49188,0
2017-05-10,57.111,57.111,55.576,56.893,42099,0
2017-05-11,56.893,57.012,56.001,56.329,38635,0
2017-05-12,56.199,56.853,55.774,56.319,33384,0
2017-05-15,56.547,56.823,55.486,56.457,31965,0
2017-05-16,56.537,57.111,55.883,56.963,47791,0
2017-05-17,56.061,56.833,55.605,56.685,72791,0
2017-05-18,56.685,57.71,56.073,57.421,55725,0
2017-05-19,57.431,57.809,56.446,57.063,65008,0
2017-05-22,57.322,57.481,56.197,57.063,32548,0
2017-05-23,56.337,58.008,56.327,57.282,51551,0
2017-05-24,57.192,58.391,56.267,57.143,43916,0
2017-05-25,57.481,58.028,56.332,56.725,39346,0
2017-05-26,56.735,57.013,55.764,56.814,24279,0
2017-05-30,56.824,57.003,56.008,56.765,27865,0
2017-05-31,56.395,56.924,56.028,56.784,22153,0
2017-06-01,56.715,57.65,56.297,57.541,23616,0
2017-06-02,57.491,59.894,56.317,58.426,56567,0
2017-06-05,58.645,58.934,56.864,57.222,31601,0
2017-06-06,57.033,57.879,56.631,57.232,27286,0
2017-06-07,56.58,57.7,56.247,56.486,87275,0
2017-06-08,56.257,58.257,56.063,57.829,30105,0
2017-06-09,57.919,60.048,57.61,58.386,40079,0
2017-06-12,57.72,59.69,57.451,58.058,44074,0
2017-06-13,57.67,58.944,57.262,57.65,26788,0
2017-06-14,57.879,58.197,57.093,57.7,33316,0
2017-06-15,57.471,58.277,56.635,57.58,31782,0
2017-06-16,57.153,57.76,56.585,57.342,48805,0
2017-06-19,57.919,58.237,56.774,57.461,33592,0
2017-06-20,57.541,57.62,56.774,57.391,31944,0
2017-06-21,57.71,58.138,56.844,57.322,38646,0
2017-06-22,57.202,57.929,57.073,57.371,15459,0
2017-06-23,57.531,58.376,56.973,57.182,53221,0
2017-06-26,57.172,57.959,56.556,56.864,38243,0
2017-06-27,56.854,57.421,55.471,55.74,49463,0
2017-06-28,56.217,56.834,55.933,56.735,21005,0
2017-06-29,56.715,56.824,55.978,56.516,20306,0
2017-06-30,56.038,57.561,55.7,57.003,39443,0
2017-07-03,57.113,57.481,56.768,57.362,12042,0
2017-07-05,57.411,57.421,55.978,56.814,23705,0
2017-07-06,56.595,57.143,55.7,56.814,31981,0
2017-07-07,56.814,59.202,56.118,58.804,31606,0
2017-07-10,58.814,58.814,57.69,57.69,25851,0
2017-07-11,57.799,58.327,57.108,57.7,29920,0
2017-07-12,57.809,58.506,57.123,57.71,32427,0
2017-07-13,57.7,57.71,57.073,57.282,36099,0
2017-07-14,57.123,57.461,56.595,57.172,41135,0
2017-07-17,56.983,57.411,56.725,57.202,39313,0
2017-07-18,57.063,57.212,56.357,56.884,19407,0
2017-07-19,56.894,57.262,56.605,56.755,26415,0
2017-07-20,56.735,57.053,54.542,56.944,27023,0
2017-07-21,57.153,57.312,56.217,56.257,26670,0
2017-07-24,56.267,56.456,55.277,55.302,43463,0
2017-07-25,55.332,55.879,54.884,55.501,31301,0
2017-07-26,55.807,55.879,54.884,55.063,22613,0
2017-07-27,54.974,54.974,53.894,54.864,43253,0
2017-07-28,54.148,55.381,54.118,54.715,47597,0
2017-07-31,54.725,55.133,54.267,54.775,57770,0
2017-08-01,54.725,55.451,54.386,54.765,41992,0
2017-08-02,54.735,54.954,54.406,54.745,27829,0
2017-08-03,54.735,55.65,54.347,54.964,34879,0
2017-08-04,54.705,55.342,54.685,55.003,63614,0
2017-08-07,54.974,54.974,54.138,54.476,66518,0
2017-08-08,54.078,54.775,51.232,53.69,83803,0
2017-08-09,48.436,48.994,44.297,48.028,196712,0
2017-08-10,48.208,50.267,47.999,49.64,134900,0
2017-08-11,49.979,50.277,49.372,49.451,61068,0
2017-08-14,49.75,52.625,49.75,51.7,121810,0
2017-08-15,51.421,52.576,48.512,52.327,49340,0
2017-08-16,52.715,53.959,52.088,52.456,62063,0
2017-08-17,52.357,53.471,52.357,52.705,60931,0
2017-08-18,51.979,52.471,49.68,49.869,76836,0
2017-08-21,49.859,49.949,48.979,49.501,32505,0
2017-08-22,49.511,50.247,49.073,49.71,26675,0
2017-08-23,49.47,50.26,49.32,49.32,32265,0
2017-08-24,49.5,49.73,48.67,48.82,25130,0
2017-08-25,49.03,49.19,48.45,48.86,16650,0
2017-08-28,48.86,49.2,48.745,49.15,22409,0
2017-08-29,48.64,50.035,48.11,49.65,43339,0
2017-08-30,49.99,50.79,49.96,50.02,27937,0
2017-08-31,50.02,51.64,49.98,51.58,37910,0
2017-09-01,51.57,52.87,51.57,52.83,35748,0
2017-09-05,52.78,53.819,52.2,52.49,38399,0
2017-09-06,52.5,52.9,51.765,52.72,40114,0
2017-09-07,52.71,53.67,52.12,53.48,29683,0
2017-09-08,53.23,53.9,52.53,53.775,29624,0
2017-09-11,54.11,54.12,53.34,53.84,38077,0
2017-09-12,53.55,54.544,53.53,53.84,16542,0
2017-09-13,53.5,54.85,52.38,53.71,47100,0
2017-09-14,53.22,54.3,52.94,54.01,46171,0
2017-09-15,54.19,54.5,53.62,54.03,37093,0
2017-09-18,54.13,54.7,53.43,54.23,21811,0
2017-09-19,54.4,54.49,53.8084,54.04,28926,0
2017-09-20,53.66,54.73,53.66,54.13,42055,0
2017-09-21,54.12,54.61,52.855,54.26,29202,0
2017-09-22,54.2,54.79,52.88,54.32,37773,0
2017-09-25,54.18,55.56,52.99,55.18,23595,0
2017-09-26,54.8,56.56,54.69,55.42,29080,0
2017-09-27,55.63,57.5,55.2,57.4,53233,0
2017-09-28,57.67,57.67,56.35,56.56,22741,0
2017-09-29,56.49,57.1,55.8225,56.55,27186,0
2017-10-02,56.52,57.85,54.4096,57.05,41621,0
2017-10-03,57.05,57.255,56.29,56.87,38100,0
2017-10-04,57.08,57.49,56.72,57.02,31032,0
2017-10-05,57.08,57.751,56.62,56.93,27937,0
2017-10-06,56.91,57.4525,56.91,57.24,19362,0
2017-10-09,56.61,57.73,56.61,57.47,20358,0
2017-10-10,57.12,57.93,57.12,57.28,24217,0
2017-10-11,57.32,58.3399,56.88,58.05,50011,0
2017-10-12,57.75,58.31,57.37,57.89,32818,0
2017-10-13,58,58.18,57.7524,57.98,14523,0
2017-10-16,57.91,58.65,57.91,58.09,26945,0
2017-10-17,58.49,59,58.4,58.55,18206,0
2017-10-18,59.5364,60,58.73,59.31,30010,0
2017-10-19,58.8,59.91,58.725,59.71,39180,0
2017-10-20,60.18,60.63,59.72,60.33,25163,0
2017-10-23,60.32,61.23,59.53,59.68,22556,0
2017-10-24,59.74,60.75,59.68,60.3,27931,0
2017-10-25,60.37,60.37,59.1,59.91,18665,0
2017-10-26,60.17,60.88,60.14,60.57,12271,0
2017-10-27,60.31,61.55,60.1,61.27,19156,0
2017-10-30,61.27,61.72,59.1,59.5,22401,0
2017-10-31,59.52,61.714,58.8,60.79,36365,0
2017-11-01,61.25,61.25,59.07,60.1,23511,0
2017-11-02,60.09,61.5,59.33,61.08,16891,0
2017-11-03,60.55,61.5499,60.35,60.41,24174,0
2017-11-06,60.13,61.68,58.73,60.65,31589,0
2017-11-07,60.36,60.6,58.85,59.51,19729,0
2017-11-08,59.45,63.18,58.94,62.67,42068,0
2017-11-09,62.62,62.82,61.62,62.77,23768,0
2017-11-10,62.93,64.83,62.93,64.53,25344,0
