Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,49.853,49.853,49.437,49.808,1280,0
2005-02-28,49.315,49.414,49.051,49.414,8144,0
2005-03-01,48.944,50.689,48.944,49.511,12776,0
2005-03-02,49.119,50.885,49.051,49.584,6239,0
2005-03-03,50.172,50.689,49.291,49.829,6382,0
2005-03-04,50.392,51.299,49.904,51.182,3765,0
2005-03-07,50.543,51.328,50.151,50.445,3257,0
2005-03-08,51.031,51.031,49.829,49.853,13697,0
2005-03-09,49.783,50.908,49.341,49.414,15989,0
2005-03-10,49.414,49.904,49.024,49.119,4177,0
2005-03-11,49.708,49.708,48.481,48.873,5296,0
2005-03-14,48.921,49.341,48.921,49.341,5437,0
2005-03-15,49.315,49.511,48.433,48.503,3699,0
2005-03-16,48.433,51.054,48.433,48.552,29719,0
2005-03-17,48.433,50.595,48.433,49.956,19840,0
2005-03-18,49.147,50.419,48.731,49.168,23820,0
2005-03-21,49.215,49.315,48.731,48.921,2559,0
2005-03-22,48.627,48.969,48.018,48.018,1342,0
2005-03-23,47.94,48.12,46.985,47.036,1697,0
2005-03-24,47.086,47.276,46.787,46.89,2822,0
2005-03-28,46.962,47.525,46.962,47.452,2495,0
2005-03-29,46.787,48.388,46.151,46.498,4264,0
2005-03-30,47.306,47.65,46.762,47.65,4047,0
2005-03-31,47.624,47.65,46.47,47.331,6860,0
2005-04-01,47.355,47.429,45.759,46.47,6209,0
2005-04-04,45.739,46.813,45.269,46.813,2025,0
2005-04-05,46.031,47.751,46.031,47.697,2184,0
2005-04-06,47.452,48.576,47.429,48.138,2410,0
2005-04-07,48.481,48.921,48.044,48.849,3125,0
2005-04-08,48.681,48.731,47.058,47.109,11888,0
2005-04-11,46.55,46.693,46.35,46.35,2973,0
2005-04-12,46.101,47.109,45.957,46.937,5634,0
2005-04-13,46.498,47.086,45.637,45.637,2370,0
2005-04-14,45.977,46.058,45.152,45.152,9626,0
2005-04-15,45.467,46.297,44.607,44.637,4731,0
2005-04-18,44.755,45.637,44.684,45.269,6728,0
2005-04-19,45.615,45.784,45.072,45.784,5676,0
2005-04-20,45.299,45.686,45.126,45.637,7543,0
2005-04-21,45.889,46.867,45.171,46.867,10140,0
2005-04-22,47.058,47.355,46.101,47.331,9696,0
2005-04-25,47.843,48.798,47.65,48.503,6547,0
2005-04-26,48.755,48.798,46.576,46.787,6320,0
2005-04-27,46.233,46.962,46.031,46.576,3241,0
2005-04-28,45.977,47.993,45.244,45.244,4474,0
2005-04-29,46.274,46.47,45.049,46.47,7617,0
2005-05-02,46.693,46.787,45.889,46.787,4085,0
2005-05-03,46.47,47.331,46.297,46.35,2446,0
2005-05-04,47.233,48.36,47.207,48.338,4393,0
2005-05-05,48.309,48.798,47.94,48.798,2339,0
2005-05-06,48.921,48.969,48.481,48.602,2245,0
2005-05-09,48.309,48.921,48.309,48.921,3404,0
2005-05-10,48.018,48.16,46.523,46.762,4750,0
2005-05-11,47.697,47.697,45.861,46.74,2893,0
2005-05-12,47.276,47.276,45.244,45.393,6941,0
2005-05-13,45.393,45.543,44.98,45.001,2721,0
2005-05-16,45.977,46.126,45.567,45.936,3775,0
2005-05-17,45.936,46.233,45.244,46.178,2895,0
2005-05-18,46.47,47.751,46.058,47.751,5018,0
2005-05-19,47.751,48.018,47.525,47.525,1404,0
2005-05-20,47.993,47.993,46.372,46.372,245,0
2005-05-23,46.617,47.233,46.576,46.576,1468,0
2005-05-24,47.109,47.109,46.444,46.444,1232,0
2005-05-25,45.861,46.324,45.393,45.393,2836,0
2005-05-26,45.957,46.576,45.834,46.576,864,0
2005-05-27,45.393,46.256,45.393,45.911,1244,0
2005-05-31,46.47,46.813,45.739,45.834,4008,0
2005-06-01,46.35,46.787,45.42,46.523,6761,0
2005-06-02,45.517,46.498,45.42,45.808,4701,0
2005-06-03,46.178,46.178,45.244,45.244,6183,0
2005-06-06,45.467,45.784,45.244,45.49,2720,0
2005-06-07,46.101,46.101,45.299,45.49,3077,0
2005-06-08,45.517,46.178,45.467,45.49,2145,0
2005-06-09,46.256,46.256,45.49,46.178,2646,0
2005-06-10,46.398,46.398,45.784,45.957,584,0
2005-06-13,45.711,45.977,45.49,45.977,4080,0
2005-06-14,45.759,46.324,45.739,46.207,3359,0
2005-06-15,46.398,46.398,45.393,46.058,8928,0
2005-06-16,46.398,46.47,45.567,46.47,6062,0
2005-06-17,46.47,46.523,45.977,46.031,17424,0
2005-06-20,45.861,45.936,45.593,45.739,4229,0
2005-06-21,46.082,46.55,45.759,45.957,3926,0
2005-06-22,46.523,46.55,46.082,46.35,5325,0
2005-06-23,46.233,46.398,46.101,46.233,12687,0
2005-06-24,46.233,47.011,46.126,47.011,59642,0
2005-06-27,46.398,46.867,46.151,46.867,5247,0
2005-06-28,46.985,48.481,46.693,48.481,6930,0
2005-06-29,47.255,48.481,47.255,48.16,4134,0
2005-06-30,48.309,48.309,47.058,47.233,4896,0
2005-07-01,47.478,47.478,46.498,46.576,2384,0
2005-07-05,47.036,48.433,47.036,48.309,13094,0
2005-07-06,48.433,48.433,46.985,47.377,3469,0
2005-07-07,46.617,48.094,46.617,47.915,5946,0
2005-07-08,48.138,49.584,48.07,49.584,3246,0
2005-07-11,49.534,50.1,49.263,50.1,10533,0
2005-07-12,50.151,50.151,49.238,49.559,5064,0
2005-07-13,49.66,49.66,47.795,47.843,18719,0
2005-07-14,48.12,48.12,47.058,47.086,9602,0
2005-07-15,46.47,47.233,46.47,47.086,11636,0
2005-07-18,47.233,47.276,46.67,47.086,14635,0
2005-07-19,47.377,47.993,47.377,47.795,20598,0
2005-07-20,47.751,48.849,47.697,48.433,17772,0
2005-07-21,48.552,48.755,47.94,48.259,26167,0
2005-07-22,48.798,49.682,48.259,49.607,32206,0
2005-07-25,49.147,49.607,48.309,48.36,5506,0
2005-07-26,48.849,49.315,48.481,49.291,6511,0
2005-07-27,48.503,49.119,48.338,48.896,8820,0
2005-07-28,49.073,49.364,48.82,49.291,10791,0
2005-07-29,49.414,49.437,48.259,48.458,15619,0
2005-08-01,48.798,49.437,48.798,49.051,13823,0
2005-08-02,48.921,49.414,48.552,49.168,6742,0
2005-08-03,49.051,49.341,48.731,49.341,9500,0
2005-08-04,48.998,49.391,48.798,49.263,12864,0
2005-08-05,48.82,48.82,47.795,47.817,22605,0
2005-08-08,48.259,48.309,47.817,48.018,11021,0
2005-08-09,48.309,48.309,47.915,47.94,10520,0
2005-08-10,48.138,48.309,47.233,47.65,18316,0
2005-08-11,47.158,48.044,46.617,47.673,5189,0
2005-08-12,47.134,47.331,46.55,46.55,6308,0
2005-08-15,46.47,47.478,46.47,47.158,6083,0
2005-08-16,46.914,46.914,46.233,46.256,10323,0
2005-08-17,46.47,46.841,45.911,46.207,10468,0
2005-08-18,45.861,46.372,45.861,46.324,6436,0
2005-08-19,46.082,46.274,45.808,45.861,8550,0
2005-08-22,46.082,46.233,45.861,46.082,8471,0
2005-08-23,46.444,46.444,45.861,45.889,20316,0
2005-08-24,46.058,46.444,45.861,46.297,10979,0
2005-08-25,46.598,46.598,45.911,46.003,3579,0
2005-08-26,45.889,45.911,45.342,45.342,5422,0
2005-08-29,45.244,46.324,45.244,46.256,7376,0
2005-08-30,46.444,46.444,45.759,45.834,2113,0
2005-08-31,45.759,47.525,45.759,47.525,11793,0
2005-09-01,47.452,47.894,47.452,47.843,7767,0
2005-09-02,47.868,47.868,47.086,47.377,2983,0
2005-09-06,47.624,48.338,47.525,48.338,8618,0
2005-09-07,48.235,48.309,48.094,48.309,5926,0
2005-09-08,48.07,48.338,47.306,47.697,4821,0
2005-09-09,47.795,48.284,47.478,48.211,3028,0
2005-09-12,48.044,48.779,47.452,48.552,5415,0
2005-09-13,48.259,48.259,47.207,47.306,5535,0
2005-09-14,47.598,47.967,47.255,47.452,32975,0
2005-09-15,47.624,47.817,47.207,47.817,15348,0
2005-09-16,48.284,48.921,46.914,48.921,27420,0
2005-09-19,48.755,48.755,47.697,47.94,3860,0
2005-09-20,48.138,48.433,47.525,47.817,4511,0
2005-09-21,47.65,47.993,46.937,47.207,4249,0
2005-09-22,47.109,47.525,47.011,47.109,2016,0
2005-09-23,47.086,47.255,46.867,47.255,2645,0
2005-09-26,47.751,47.751,46.985,47.697,3920,0
2005-09-27,48.094,48.094,46.841,47.817,4219,0
2005-09-28,47.5,47.697,46.841,47.255,4949,0
2005-09-29,47.158,48.07,46.813,48.07,6837,0
2005-09-30,47.598,47.843,47.011,47.624,2533,0
2005-10-03,47.817,47.817,47.624,47.817,1357,0
2005-10-04,47.624,48.706,47.5,47.5,2987,0
2005-10-05,47.776,47.776,46.35,46.35,7183,0
2005-10-06,45.861,46.47,45.299,45.49,7959,0
2005-10-07,46.324,46.813,45.467,46.207,2960,0
2005-10-10,46.058,46.717,45.889,45.936,1761,0
2005-10-11,45.861,46.233,45.443,45.443,4085,0
2005-10-12,45.244,46.178,44.728,45.393,7482,0
2005-10-13,44.98,45.593,44.193,45.319,5688,0
2005-10-14,45.637,45.834,44.29,45.711,2373,0
2005-10-17,45.393,45.49,44.708,45.49,4871,0
2005-10-18,45.808,45.808,44.094,44.166,4348,0
2005-10-19,44.901,47.549,44.637,47.276,10113,0
2005-10-20,47.5,47.5,46.423,46.64,4351,0
2005-10-21,47.233,48.044,47.207,47.673,4678,0
2005-10-24,48.259,49.168,48.259,49.024,17121,0
2005-10-25,49.073,49.263,48.458,49.168,10817,0
2005-10-26,49.147,49.414,48.503,49.191,11823,0
2005-10-27,48.706,48.798,47.697,48.576,6092,0
2005-10-28,48.82,49.414,48.388,49.051,9498,0
2005-10-31,49.238,49.534,48.921,49.215,13479,0
2005-11-01,48.706,49.364,48.602,49.263,6138,0
2005-11-02,49.051,50.611,49.051,50.568,18043,0
2005-11-03,50.568,50.635,50.151,50.392,12522,0
2005-11-04,50.568,50.568,49.66,50.048,1977,0
2005-11-07,50.247,50.445,49.634,50.445,11499,0
2005-11-08,50.445,51.182,49.783,51.182,6269,0
2005-11-09,51.126,51.375,50.568,50.861,4379,0
2005-11-10,51.203,51.375,50.247,51.375,9815,0
2005-11-11,51.375,51.669,50.471,51.542,12818,0
2005-11-14,51.375,51.521,50.513,51.299,11261,0
2005-11-15,50.811,51.126,49.463,49.708,7690,0
2005-11-16,49.853,50.365,48.798,49.168,8735,0
2005-11-17,49.263,51.054,48.798,50.611,3640,0
2005-11-18,51.299,51.299,49.756,50,47208,0
2005-11-21,50.445,51.375,50.226,51.375,4751,0
2005-11-22,51.375,51.989,50.568,51.936,3839,0
2005-11-23,51.863,51.863,51.226,51.5,9609,0
2005-11-28,50.568,50.957,50.126,50.595,8961,0
2005-11-29,51.203,51.203,50.151,50.365,4470,0
2005-11-30,50.787,51.424,50.151,51.424,9820,0
2005-12-01,51.375,51.936,50.392,51.4,17029,0
2005-12-02,50.908,51.203,50.151,51.203,6001,0
2005-12-05,50.568,51.203,50.151,50.226,6543,0
2005-12-06,50.151,51.375,50.151,50.979,6946,0
2005-12-07,51.155,51.203,50.272,50.419,6320,0
2005-12-08,50.611,51.25,50.445,51.25,8155,0
2005-12-09,51.182,51.375,50.957,51.273,1657,0
2005-12-12,51.375,51.424,51.106,51.375,2944,0
2005-12-13,51.299,51.4,50.318,51.25,8539,0
2005-12-14,51.473,51.669,51.273,51.473,16110,0
2005-12-15,51.25,51.25,50.048,51.003,13197,0
2005-12-16,50.762,50.811,50.295,50.736,53888,0
2005-12-19,50.226,50.513,50.126,50.34,11676,0
2005-12-20,50.392,50.931,50.151,50.172,3412,0
2005-12-21,50.661,50.762,50.126,50.151,950,0
2005-12-22,50.635,50.736,50.151,50.661,7374,0
2005-12-23,50.661,50.661,50.151,50.34,1699,0
2005-12-27,50.712,50.712,49.559,50.365,6929,0
2005-12-28,50.471,50.471,49.93,50.022,1692,0
2005-12-29,49.66,50.445,49.66,50.1,7082,0
2005-12-30,49.534,51.106,48.998,51.106,54219,0
2006-01-03,51.081,51.081,49.073,50.197,8739,0
2006-01-04,49.829,50.392,49.534,50.151,28205,0
2006-01-05,49.853,50.151,49.783,49.879,4412,0
2006-01-06,50.247,50.885,49.829,50.513,34445,0
2006-01-09,50.762,50.979,50.295,50.611,9727,0
2006-01-10,50.295,51.081,50.295,50.885,3993,0
2006-01-11,50.445,50.861,50.151,50.836,7588,0
2006-01-12,50.365,50.568,50.226,50.318,1989,0
2006-01-13,50.172,50.595,50.022,50.392,3703,0
2006-01-17,50.151,50.611,50.151,50.491,6903,0
2006-01-18,50.172,50.762,50.172,50.736,6758,0
2006-01-19,50.172,50.736,50.172,50.635,7613,0
2006-01-20,50.762,50.762,50.022,50.272,14287,0
2006-01-23,50.543,51.003,50.471,50.762,3225,0
2006-01-24,50.272,51.126,50.272,51.081,12075,0
2006-01-25,51.126,51.182,50.762,50.979,5155,0
2006-01-26,51.25,51.25,51.031,51.126,12876,0
2006-01-27,50.931,51.203,50.931,51.126,14179,0
2006-01-30,50.885,51.35,50.295,50.611,6871,0
2006-01-31,50.151,50.568,49.956,50.247,23373,0
2006-02-01,49.956,50.543,49.904,50.022,12859,0
2006-02-02,49.904,50.318,49.534,49.607,16451,0
2006-02-03,49.607,50.022,49.238,49.263,6943,0
2006-02-06,49.263,49.414,48.921,49.024,11454,0
2006-02-07,49.391,49.73,48.873,48.998,6599,0
2006-02-08,49.119,49.463,48.921,49.414,1155,0
2006-02-09,49.391,49.783,49.168,49.487,9715,0
2006-02-10,49.315,49.708,48.944,49.708,3609,0
2006-02-13,49.463,49.756,48.921,48.921,8339,0
2006-02-14,49.263,49.708,48.921,49.437,15334,0
2006-02-15,49.607,49.829,49.364,49.829,8712,0
2006-02-16,49.904,50.34,49.364,50.151,5897,0
2006-02-17,50.491,50.491,49.708,49.956,7250,0
2006-02-21,49.93,49.93,48.998,49.168,2581,0
2006-02-22,49.263,49.66,49.168,49.414,6106,0
2006-02-23,49.073,50.126,49.073,49.607,4175,0
2006-02-24,49.437,50.151,49.291,50.151,2652,0
2006-02-27,50,50.445,49.956,50.445,6238,0
2006-02-28,50.226,50.295,49.73,49.93,15828,0
2006-03-01,50.048,50.543,49.73,50.543,2858,0
2006-03-02,50.635,51.126,50.365,50.392,7080,0
2006-03-03,50.197,50.197,49.341,49.66,13783,0
2006-03-06,49.534,49.559,49.051,49.315,5972,0
2006-03-07,49.238,49.437,49.024,49.073,4741,0
2006-03-08,49.147,49.756,49.051,49.119,10179,0
2006-03-09,49.291,49.291,48.798,48.82,5127,0
2006-03-10,48.969,49.168,48.552,48.944,8975,0
2006-03-13,48.755,49.534,48.755,49.191,7441,0
2006-03-14,48.998,49.534,48.921,49.341,6044,0
2006-03-15,49.341,49.414,48.944,49.263,3373,0
2006-03-16,49.463,50.1,49.291,50,5776,0
2006-03-17,50.151,51.328,49.534,50.611,45424,0
2006-03-20,50.295,50.762,50.172,50.611,6987,0
2006-03-21,50.491,50.979,49.263,49.291,6951,0
2006-03-22,49.364,50.048,48.921,50.022,3496,0
2006-03-23,49.879,50.445,49.487,49.956,4766,0
2006-03-24,50.076,50.712,49.93,50.712,1323,0
2006-03-27,50.513,50.762,50.076,50.762,8797,0
2006-03-28,50.595,50.885,49.682,49.956,8778,0
2006-03-29,50.126,51.106,49.584,50.861,4161,0
2006-03-30,50.595,51.126,50.365,51.126,2105,0
2006-03-31,51.126,51.645,51.054,51.62,27207,0
2006-04-03,51.155,51.155,50.365,51.003,7805,0
2006-04-04,50.445,51.62,49.808,50.931,6214,0
2006-04-05,50.689,51.62,50.611,51.62,6544,0
2006-04-06,51.226,51.62,50.197,50.595,13606,0
2006-04-07,50.762,51.273,49.414,49.463,11150,0
2006-04-10,49.607,49.904,49.291,49.559,5657,0
2006-04-11,49.437,49.682,49.024,49.147,23820,0
2006-04-12,49.051,50.126,49.051,49.783,17042,0
2006-04-13,49.391,50.151,49.291,50.126,2552,0
2006-04-17,49.973,50.1,49.051,49.463,9725,0
2006-04-18,49.634,51.054,49.391,50.885,17579,0
2006-04-19,51.273,51.375,50.762,51.35,22687,0
2006-04-20,51.473,51.473,50.295,51.003,11470,0
2006-04-21,51.273,51.273,50.076,51.031,13545,0
2006-04-24,51.126,51.126,50.022,50.595,16230,0
2006-04-25,50.247,50.861,49.73,50.661,9210,0
2006-04-26,50.689,50.885,50.172,50.712,4788,0
2006-04-27,50.471,51.126,49.853,50.811,13352,0
2006-04-28,50.295,50.712,49.559,50.022,7414,0
2006-05-01,50.471,50.661,49.708,49.879,7761,0
2006-05-02,49.708,50.076,49.534,50.076,3652,0
2006-05-03,49.783,50.272,49.783,50.272,5417,0
2006-05-04,49.559,50.197,49.559,49.956,3885,0
2006-05-05,50.197,50.787,50.048,50.762,7764,0
2006-05-08,50.762,51.003,50.126,50.226,11010,0
2006-05-09,50.762,50.762,50,50.022,3978,0
2006-05-10,49.956,50.736,49.904,49.973,9877,0
2006-05-11,49.93,50.197,49.391,49.534,20818,0
2006-05-12,49.534,49.808,49.051,49.051,8960,0
2006-05-15,49.051,49.783,49.024,49.534,10480,0
2006-05-16,49.879,50.1,49.315,49.315,12155,0
2006-05-17,49.051,50.151,48.969,49.904,22693,0
2006-05-18,50.272,50.272,49.263,49.291,3778,0
2006-05-19,49.051,50.197,49.051,49.708,7701,0
2006-05-22,49.463,49.904,48.998,49.783,5141,0
2006-05-23,50.048,50.151,49.024,49.097,9184,0
2006-05-24,49.315,50.392,49.024,49.956,12081,0
2006-05-25,50.022,50.272,49.73,50.151,8931,0
2006-05-26,50.247,50.712,50.076,50.712,7604,0
2006-05-30,50.172,50.226,49.024,49.073,7728,0
2006-05-31,49.051,50.151,49.051,50,16456,0
2006-06-01,50.1,51.226,49.808,51.054,19731,0
2006-06-02,51.003,51.126,50.295,51.031,3514,0
2006-06-05,50.513,50.979,49.263,49.315,16485,0
2006-06-06,49.414,49.559,48.998,49.391,7517,0
2006-06-07,49.634,50.172,49.168,49.168,5946,0
2006-06-08,49.119,50.197,48.998,50.1,10902,0
2006-06-09,50.392,50.392,49.238,49.559,5726,0
2006-06-12,49.291,50.272,49.097,49.364,7670,0
2006-06-13,49.634,50.022,49.051,49.147,12135,0
2006-06-14,49.147,49.584,49.051,49.559,5710,0
2006-06-15,49.904,50.471,49.559,50.392,9021,0
2006-06-16,50.151,50.392,49.073,49.147,75023,0
2006-06-19,49.534,49.534,48.627,48.921,26091,0
2006-06-20,48.944,49.607,48.921,49.051,12549,0
2006-06-21,48.921,49.879,48.921,49.263,9204,0
2006-06-22,49.073,49.414,48.944,49.051,8043,0
2006-06-23,48.998,49.191,48.681,48.873,10584,0
2006-06-26,49.263,49.584,48.873,49.414,7161,0
2006-06-27,49.534,50.022,48.309,48.458,29810,0
2006-06-28,48.798,48.921,48.309,48.873,6382,0
2006-06-29,49.238,50.689,49.168,50.635,20854,0
2006-06-30,50.635,50.635,49.808,50.076,54199,0
2006-07-03,49.559,50.172,48.849,50.172,5897,0
2006-07-05,49.315,49.93,48.681,49.534,8701,0
2006-07-06,49.315,50.151,49.315,50.126,7155,0
2006-07-07,49.66,50.543,49.559,50.272,14068,0
2006-07-10,50.022,50.471,49.708,50.126,6008,0
2006-07-11,50.048,50.318,49.487,50.247,19683,0
2006-07-12,49.904,50.318,49.364,49.437,11716,0
2006-07-13,49.487,49.487,48.602,49.391,14488,0
2006-07-14,48.998,48.998,48.12,48.388,9616,0
2006-07-17,48.338,49.097,48.338,48.681,5784,0
2006-07-18,49.391,49.634,48.338,49.097,13724,0
2006-07-19,49.584,50.689,49.147,50.568,22349,0
2006-07-20,50.689,50.689,50.1,50.172,6526,0
2006-07-21,49.682,50.34,49.315,50.048,30938,0
2006-07-24,50.611,51.126,50.1,51.106,18087,0
2006-07-25,50.931,51.155,50.471,51.126,15387,0
2006-07-26,51.126,51.126,50.491,50.979,14893,0
2006-07-27,51.106,51.106,50.1,50.318,15307,0
2006-07-28,50.811,51.155,50.811,51.126,19917,0
2006-07-31,50.392,51.155,50.392,51.003,12206,0
2006-08-01,50.513,51.226,50.392,50.908,11649,0
2006-08-02,51.226,51.226,50.811,51.106,17387,0
2006-08-03,50.611,51.25,50.419,51.25,17993,0
2006-08-04,51.226,51.35,50.365,51.003,9242,0
2006-08-07,50.568,51.328,50.543,51.031,12911,0
2006-08-08,51.155,51.375,50.491,50.979,19617,0
2006-08-09,51.25,51.25,50.787,50.861,24876,0
2006-08-10,50.836,51.375,50.762,51.203,34139,0
2006-08-11,51.35,51.35,50.689,50.861,3062,0
2006-08-14,51.375,51.566,50.885,50.885,6413,0
2006-08-15,51.592,51.745,51.226,51.719,7760,0
2006-08-16,51.719,51.766,51.473,51.719,5071,0
2006-08-17,51.4,52.206,51.4,52.038,18365,0
2006-08-18,52.357,52.5,51.695,51.787,12206,0
2006-08-21,51.62,52.206,51.62,51.766,3531,0
2006-08-22,51.766,52.137,51.766,51.989,7040,0
2006-08-23,52.112,52.112,51.566,51.695,12458,0
2006-08-24,52.038,52.038,51.521,51.745,13430,0
2006-08-25,51.719,51.936,51.106,51.155,3555,0
2006-08-28,51.5,52.112,51.375,51.989,7614,0
2006-08-29,51.62,52.65,51.521,52.6,12443,0
2006-08-30,52.573,52.65,52.256,52.448,8466,0
2006-08-31,52.791,52.918,52.305,52.702,11713,0
2006-09-01,53.189,53.234,52.918,53.165,6678,0
2006-09-05,53.017,53.828,53.017,53.678,8920,0
2006-09-06,53.165,53.433,52.331,52.331,6043,0
2006-09-07,52.206,52.752,51.375,51.473,12234,0
2006-09-08,51.745,52.014,51.4,51.745,10266,0
2006-09-11,51.645,52.305,51.424,51.863,3158,0
2006-09-12,52.014,53.51,51.62,53.381,8151,0
2006-09-13,53.36,53.579,53.189,53.483,5775,0
2006-09-14,53.066,53.628,53.017,53.26,8189,0
2006-09-15,53.433,54.268,53.165,54.145,33174,0
2006-09-18,53.723,54.927,53.656,53.97,7345,0
2006-09-19,53.97,53.97,52.702,53.533,8580,0
2006-09-20,54.171,55.247,53.924,54.463,18050,0
2006-09-21,54.565,54.882,52.623,54.755,24602,0
2006-09-22,54.383,54.383,53.924,54.315,16011,0
2006-09-25,54.171,55.543,54.171,55.467,10235,0
2006-09-26,54.833,55.739,54.78,55.394,6786,0
2006-09-27,55.543,55.739,55.124,55.592,6501,0
2006-09-28,55.764,55.809,55.074,55.664,13286,0
2006-09-29,55.518,55.956,55.492,55.543,24747,0
2006-10-02,55.636,55.636,55.149,55.418,10825,0
2006-10-03,55.023,55.543,55.023,55.318,8179,0
2006-10-04,55.149,56.13,55.049,56.105,8585,0
2006-10-05,56.082,57.158,55.809,57.135,182715,0
2006-10-06,56.717,57.034,56.35,56.693,5137,0
2006-10-09,56.693,57.158,56.227,56.985,7508,0
2006-10-10,56.84,57.427,56.57,57.008,6303,0
2006-10-11,57.008,57.256,55.909,56.277,9790,0
2006-10-12,56.768,57.796,56.497,57.796,9577,0
2006-10-13,57.822,57.85,57.38,57.673,13476,0
2006-10-16,57.72,58.038,57.158,57.967,8463,0
2006-10-17,58.063,58.063,56.323,57.355,12313,0
2006-10-18,57.85,57.99,56.497,57.744,8230,0
2006-10-19,56.254,58.088,56.254,57.599,18999,0
2006-10-20,57.744,58.038,56.788,57.008,7354,0
2006-10-23,56.519,58.218,56.519,57.306,10920,0
2006-10-24,56.864,57.326,56.717,57.158,10541,0
2006-10-25,57.256,57.427,56.693,57.108,9892,0
2006-10-26,57.38,57.554,55.909,57.554,22759,0
2006-10-27,57.599,57.599,56.277,56.277,6044,0
2006-10-30,56.35,56.916,55.664,55.764,32501,0
2006-10-31,55.764,56.13,55.418,56.082,5640,0
2006-11-01,56.055,56.13,54.41,54.514,13852,0
2006-11-02,54.291,55.074,54.171,54.197,5442,0
2006-11-03,54.463,55.247,54.041,54.631,4435,0
2006-11-06,55.124,55.884,54.882,55.175,7026,0
2006-11-07,54.997,56.13,54.488,54.488,5522,0
2006-11-08,54.463,56.402,54.337,55.979,6978,0
2006-11-09,56.006,56.006,54.171,54.68,4827,0
2006-11-10,55.296,55.664,54.514,55.664,8944,0
2006-11-13,55.664,56.985,55.664,56.717,6693,0
2006-11-14,56.84,57.427,56.544,57.306,25285,0
2006-11-15,57.326,57.941,56.937,56.985,20862,0
2006-11-16,56.055,57.872,56.055,57.599,22504,0
2006-11-17,57.698,57.698,56.985,57.554,8754,0
2006-11-20,57.427,57.53,56.985,57.355,11944,0
2006-11-21,57.355,58.016,57.281,58.016,11855,0
2006-11-22,58.113,58.113,57.505,57.796,3455,0
2006-11-24,57.647,58.016,57.478,57.822,1880,0
2006-11-27,57.478,57.478,55.565,56.35,40449,0
2006-11-28,56.105,56.667,56.055,56.642,6146,0
2006-11-29,56.864,57.72,56.667,57.72,6411,0
2006-11-30,57.256,58.192,56.788,57.72,12860,0
2006-12-01,57.554,57.554,56.277,57.256,11593,0
2006-12-04,57.505,58.381,57.326,58.381,6016,0
2006-12-05,58.556,58.873,57.599,57.599,7272,0
2006-12-06,57.355,57.967,57.135,57.554,7981,0
2006-12-07,57.034,57.306,56.596,56.814,5902,0
2006-12-08,56.864,56.985,56.055,56.055,4103,0
2006-12-11,56.377,56.84,56.254,56.621,9752,0
2006-12-12,56.621,56.864,56.35,56.642,11266,0
2006-12-13,57.063,57.063,56.423,56.717,3430,0
2006-12-14,56.745,56.768,56.423,56.693,8349,0
2006-12-15,56.745,57.478,56.621,56.888,21733,0
2006-12-18,57.135,57.452,56.201,56.377,17108,0
2006-12-19,56.254,56.667,56.201,56.596,4373,0
2006-12-20,56.621,57.135,56.175,56.864,16490,0
2006-12-21,56.57,57.505,56.175,56.621,7879,0
2006-12-22,56.621,56.985,56.323,56.448,5392,0
2006-12-26,56.814,57.355,56.497,56.964,12313,0
2006-12-27,56.745,57.894,56.745,57.063,14572,0
2006-12-28,57.233,57.256,56.621,56.916,5499,0
2006-12-29,57.008,57.008,56.377,56.377,19044,0
2007-01-03,56.864,57.505,56.519,57.034,12813,0
2007-01-04,57.233,57.505,56.497,57.233,14357,0
2007-01-05,56.864,57.063,56.474,56.717,13369,0
2007-01-08,56.693,57.21,56.57,56.745,8104,0
2007-01-09,56.985,57.403,56.57,57.403,10182,0
2007-01-10,56.916,57.452,56.745,57.21,22242,0
2007-01-11,57.452,58.26,57.452,58.26,7701,0
2007-01-12,57.941,58.63,57.599,57.967,6932,0
2007-01-16,58.038,58.603,57.85,58.113,24758,0
2007-01-17,58.088,58.088,57.894,57.99,44682,0
2007-01-18,57.967,58.088,57.92,57.99,12698,0
2007-01-19,57.72,57.99,57.599,57.85,32607,0
2007-01-22,57.822,57.92,56.497,56.916,43210,0
2007-01-23,57.108,57.355,56.864,56.864,6504,0
2007-01-24,57.38,58.653,56.985,57.599,24056,0
2007-01-25,57.599,57.599,56.57,56.84,13724,0
2007-01-26,57.184,58.063,56.864,57.894,6725,0
2007-01-29,57.403,58.113,56.916,57.576,11943,0
2007-01-30,57.796,57.894,56.717,57.85,8042,0
2007-01-31,57.647,57.99,56.864,57.621,13136,0
2007-02-01,57.85,58.088,57.53,58.088,5667,0
2007-02-02,58.218,58.698,58.088,58.356,5082,0
2007-02-05,58.088,58.406,57.256,57.647,8006,0
2007-02-06,57.85,58.406,57.554,58.167,6392,0
2007-02-07,58.088,58.63,57.698,58.406,6079,0
2007-02-08,58.167,58.313,57.281,57.99,5263,0
2007-02-09,58.192,58.235,57.281,57.554,6120,0
2007-02-12,57.822,57.872,57.355,57.796,6445,0
2007-02-13,58.038,58.113,57.53,58.038,5693,0
2007-02-14,57.85,58.016,57.087,57.38,8100,0
2007-02-15,57.72,57.72,57.108,57.135,11376,0
2007-02-16,57.281,57.403,56.544,57.38,5299,0
2007-02-20,57.355,58.088,56.864,57.872,5398,0
2007-02-21,57.427,57.894,57.108,57.452,3647,0
2007-02-22,57.673,57.92,56.474,57.872,8931,0
2007-02-23,57.554,57.554,56.082,56.175,7562,0
2007-02-26,56.621,56.621,54.953,55.023,7374,0
2007-02-27,54.882,55.202,53.189,53.234,24826,0
2007-02-28,53.26,53.901,52.791,53.51,19532,0
2007-03-01,53.31,54.631,53.31,54.067,23528,0
2007-03-02,53.698,54.244,53.698,53.802,30561,0
2007-03-05,53.802,54.488,53.723,53.802,14687,0
2007-03-06,54.383,54.857,53.901,54.833,6030,0
2007-03-07,54.68,54.68,53.723,53.996,17941,0
2007-03-08,54.221,54.383,53.749,53.924,11200,0
2007-03-09,54.268,54.359,53.802,54.244,6418,0
2007-03-12,54.041,54.221,53.802,53.924,9639,0
2007-03-13,53.802,53.924,50.689,51.003,63220,0
2007-03-14,50.811,52.087,50.811,52.087,7232,0
2007-03-15,52.153,52.65,51.592,52.65,7684,0
2007-03-16,52.77,52.77,51.989,52.331,36845,0
2007-03-19,52.573,52.941,52.112,52.752,8885,0
2007-03-20,52.623,53.066,52.357,53.017,2705,0
2007-03-21,52.991,54.587,52.729,53.97,8755,0
2007-03-22,54.019,54.145,53.336,54.041,4576,0
2007-03-23,53.852,54.315,53.483,53.875,7344,0
2007-03-26,53.774,53.852,52.817,53.852,2580,0
2007-03-27,53.579,53.656,52.844,53.26,2856,0
2007-03-28,53.112,53.656,51.963,52.038,7332,0
2007-03-29,52.474,53.51,51.126,52.673,3170,0
2007-03-30,52.941,53.112,51.003,52.524,12246,0
2007-04-02,52.43,52.545,51.226,51.542,4582,0
2007-04-03,51.787,53.407,51.787,52.941,5066,0
2007-04-04,52.941,53.455,52.087,52.28,4010,0
2007-04-05,52.331,52.5,51.521,51.521,3336,0
2007-04-09,51.35,51.887,50.979,51.106,17920,0
2007-04-10,51.106,51.592,51.106,51.106,2322,0
2007-04-11,51.106,51.106,49.634,49.634,7556,0
2007-04-12,49.829,50.226,49.708,50.226,5186,0
2007-04-13,50.022,50.295,49.487,49.607,4109,0
2007-04-16,49.559,51.328,49.559,51.328,17784,0
2007-04-17,50.908,51.424,50.908,51.182,6489,0
2007-04-18,51.473,51.566,50.836,51.473,31467,0
2007-04-19,51.226,51.645,50.151,50.151,5271,0
2007-04-20,50.957,51.35,50.365,51.126,10281,0
2007-04-23,51.155,51.299,50.568,50.611,11743,0
2007-04-24,50.908,50.908,50.172,50.365,8031,0
2007-04-25,50.689,50.931,50.172,50.34,7819,0
2007-04-26,50.247,50.568,50.172,50.365,9705,0
2007-04-27,50.172,50.762,49.463,49.973,9679,0
2007-04-30,50.197,50.272,49.051,49.291,19284,0
2007-05-01,49.215,50.568,49.215,50.365,9585,0
2007-05-02,50.318,51.473,50.048,51.424,8183,0
2007-05-03,51.444,51.444,50.247,50.272,11479,0
2007-05-04,50.471,50.736,50.247,50.611,7609,0
2007-05-07,50.471,50.568,50.022,50.048,9197,0
2007-05-08,50.247,50.513,49.147,49.559,6378,0
2007-05-09,49.341,49.973,49.238,49.584,1714,0
2007-05-10,49.191,49.391,47.795,47.795,13591,0
2007-05-11,48.094,49.168,48.094,48.681,5740,0
2007-05-14,48.552,49.414,47.993,48.309,11558,0
2007-05-15,48.211,48.53,47.185,47.331,12876,0
2007-05-16,47.573,47.817,46.841,47.525,18036,0
2007-05-17,47.598,47.598,47.134,47.255,12803,0
2007-05-18,47.429,47.915,46.89,47.624,17825,0
2007-05-21,47.549,48.627,47.549,48.481,19399,0
2007-05-22,48.309,49.534,48.309,49.024,9471,0
2007-05-23,49.291,50.34,48.503,48.755,5698,0
2007-05-24,48.779,49.315,48.53,48.779,18431,0
2007-05-25,49.364,49.364,48.552,48.998,4641,0
2007-05-29,49.024,49.391,48.82,49.097,8713,0
2007-05-30,48.681,49.263,47.993,49.191,12444,0
2007-05-31,49.487,49.487,48.681,49.097,15336,0
2007-06-01,49.215,49.808,48.873,49.168,9453,0
2007-06-04,48.896,49.808,48.731,49.584,5404,0
2007-06-05,49.391,49.437,47.776,48.602,10573,0
2007-06-06,48.235,48.458,47.795,48.414,6848,0
2007-06-07,48.36,48.458,47.967,48.044,12076,0
2007-06-08,47.993,49.051,47.894,48.873,6071,0
2007-06-11,48.82,49.097,48.094,48.798,16000,0
2007-06-12,48.433,49.391,48.284,48.388,11520,0
2007-06-13,48.576,49.511,48.36,49.463,8788,0
2007-06-14,49.511,49.973,49.511,49.584,7945,0
2007-06-15,50.931,50.931,49.511,50.226,46513,0
2007-06-18,50.022,50.126,49.511,50.022,7128,0
2007-06-19,49.708,50.197,49.487,50.197,21717,0
2007-06-20,50.247,50.661,48.921,48.969,9865,0
2007-06-21,48.779,49.414,48.481,48.921,5833,0
2007-06-22,49.191,50.151,48.656,50.151,189822,0
2007-06-25,50.151,50.736,48.944,49.051,26425,0
2007-06-26,49.024,49.238,48.656,49.024,19039,0
2007-06-27,48.627,51.299,48.602,51.203,12315,0
2007-06-28,51.054,51.473,50.543,51.226,17635,0
2007-06-29,51.35,51.35,48.944,48.998,19503,0
2007-07-02,49.315,49.437,48.731,49.414,6301,0
2007-07-03,49.391,49.682,48.798,49.66,2876,0
2007-07-05,49.634,49.634,48.798,49.097,2732,0
2007-07-06,48.969,49.024,48.755,48.921,1795,0
2007-07-09,48.849,49.073,48.481,48.627,5332,0
2007-07-10,48.481,48.627,47.207,47.207,14827,0
2007-07-11,47.233,47.721,47.058,47.185,11766,0
2007-07-12,47.573,48.944,47.549,48.944,15950,0
2007-07-13,48.755,48.755,48.044,48.388,3462,0
2007-07-16,48.309,48.309,47.207,47.525,11095,0
2007-07-17,47.377,48.338,47.355,47.915,9323,0
2007-07-18,48.235,48.681,47.795,48.259,24333,0
2007-07-19,48.388,48.896,47.868,48.284,29002,0
2007-07-20,48.185,48.36,47.673,47.697,49195,0
2007-07-23,47.894,48.16,47.843,47.967,24546,0
2007-07-24,47.573,48.235,47.452,47.795,61116,0
2007-07-25,48.094,48.503,47.086,47.624,13371,0
2007-07-26,47.233,47.843,45.834,46.523,29636,0
2007-07-27,46.576,48.018,46.523,47.109,56126,0
2007-07-30,47.525,47.673,47.036,47.598,9297,0
2007-07-31,47.598,48.094,46.372,47.452,77881,0
2007-08-01,47.306,48.896,46.126,48.259,39201,0
2007-08-02,48.656,49.904,47.5,49.584,22891,0
2007-08-03,49.607,49.607,48.414,48.681,49434,0
2007-08-06,49.024,49.808,48.576,48.921,48701,0
2007-08-07,48.731,49.024,47.598,48.503,32100,0
2007-08-08,48.849,50.861,48.849,50.861,80808,0
2007-08-09,50.247,51.473,49.291,50.471,42075,0
2007-08-10,50.272,51.473,49.051,51.25,44250,0
2007-08-13,51.863,52.062,49.682,49.853,14272,0
2007-08-14,49.829,51.106,49.73,50.635,12175,0
2007-08-15,50.736,51.473,50.076,50.226,15694,0
2007-08-16,50.226,52.729,49.437,51.473,32996,0
2007-08-17,53.749,53.774,50.1,53.336,59314,0
2007-08-20,53.579,54.221,52.729,53.802,14278,0
2007-08-21,53.602,54.631,53.165,54.119,6200,0
2007-08-22,53.924,54.907,52.305,52.77,19692,0
2007-08-23,53.088,53.51,51.328,52.844,15710,0
2007-08-24,52.991,54.145,51.766,53.996,7841,0
2007-08-27,54.337,54.337,52.5,52.673,13058,0
2007-08-28,52.524,52.524,51.155,51.203,16431,0
2007-08-29,51.4,51.836,50.491,50.957,20807,0
2007-08-30,50.34,53.234,49.263,51.645,64764,0
2007-08-31,51.226,52.817,48.284,48.284,380216,0
2007-09-04,48.602,51.328,48.552,51.126,106352,0
2007-09-05,50.908,51.226,49.147,49.708,56390,0
2007-09-06,49.73,50.836,49.73,50.365,47270,0
2007-09-07,50.197,50.787,47.795,50.712,51029,0
2007-09-10,51.106,51.203,49.634,49.853,38884,0
2007-09-11,50.022,51.816,50.022,51.816,53006,0
2007-09-12,51.719,53.749,50.787,50.885,46701,0
2007-09-13,50.712,51.473,50.34,50.568,45509,0
2007-09-14,49.904,51.473,49.879,51.473,38622,0
2007-09-17,51.424,51.816,50.611,50.611,13292,0
2007-09-18,50.787,53.678,50.635,53.678,35761,0
2007-09-19,53.875,55.764,53.875,55.175,43588,0
2007-09-20,54.997,55.202,53.51,53.901,15064,0
2007-09-21,54.68,54.68,53.558,54.565,59808,0
2007-09-24,54.565,54.78,52.331,52.357,19945,0
2007-09-25,51.936,53.749,51.936,53.433,20737,0
2007-09-26,53.802,54.78,53.455,54.383,11979,0
2007-09-27,54.539,55.202,53.924,55.175,11857,0
2007-09-28,54.997,55.341,52.702,53.698,55051,0
2007-10-01,52.43,55.664,52.411,55.492,34950,0
2007-10-02,55.394,56.814,55.394,56.032,23461,0
2007-10-03,55.613,56.254,54.291,54.291,27911,0
2007-10-04,54.609,55.492,54.197,54.882,15082,0
2007-10-05,55.565,56.621,54.704,56.3,29257,0
2007-10-08,56.055,56.105,54.631,54.927,10385,0
2007-10-09,54.927,56.377,53.951,56.377,27460,0
2007-10-10,56.377,56.377,54.565,56.152,14531,0
2007-10-11,56.323,56.377,54.539,55.226,21301,0
2007-10-12,55.202,56.175,54.927,55.688,30708,0
2007-10-15,55.613,55.636,53.558,54.041,21326,0
2007-10-16,54.221,54.41,53.336,53.723,20792,0
2007-10-17,54.565,54.565,52.206,54.093,23827,0
2007-10-18,53.97,53.97,52.23,53.36,31360,0
2007-10-19,53.066,53.066,50.1,50.197,33474,0
2007-10-22,49.73,52.966,49.682,52.791,21365,0
2007-10-23,53.213,53.213,49.853,50.34,39170,0
2007-10-24,50.513,52.014,49.291,51.766,46495,0
2007-10-25,51.787,52.623,50.712,50.979,22927,0
2007-10-26,51.669,52.702,50.931,52.087,35551,0
2007-10-29,52.153,52.331,51.375,51.936,23020,0
2007-10-30,51.91,52.179,50.392,51.031,29966,0
2007-10-31,51.182,51.745,49.487,50.811,28326,0
2007-11-01,49.973,50,48.414,48.53,65466,0
2007-11-02,49.119,49.559,47.795,48.552,69995,0
2007-11-05,47.993,48.944,47.624,48.185,60661,0
2007-11-06,48.602,49.783,47.697,49.238,33823,0
2007-11-07,48.731,48.849,47.036,47.134,48215,0
2007-11-08,47.549,50.861,47.549,50.712,32645,0
2007-11-09,50.126,51.226,49.024,49.973,36321,0
2007-11-12,50.022,53.112,49.607,51.444,32807,0
2007-11-13,51.836,53.602,51.62,53.51,53140,0
2007-11-14,53.628,53.628,51.645,52.256,23259,0
2007-11-15,51.963,52.817,50.979,51.887,18051,0
2007-11-16,51.963,52.331,48.896,51.328,60331,0
2007-11-19,50.836,51.328,49.73,50.787,29239,0
2007-11-20,50.762,50.762,48.552,49.634,51959,0
2007-11-21,49.437,50.197,48.656,49.708,59672,0
2007-11-23,50.1,51.887,49.783,51.566,8446,0
2007-11-26,51.5,51.963,48.944,49.024,43074,0
2007-11-27,49.263,51.424,49.263,50.957,50001,0
2007-11-28,51.5,54.41,51.25,54.383,58712,0
2007-11-29,54.359,54.463,51.936,52.385,36263,0
2007-11-30,53.112,53.602,51.203,51.203,82116,0
2007-12-03,51.375,52.137,50.126,50.635,33378,0
2007-12-04,50.151,50.272,49.073,49.291,21804,0
2007-12-05,50.151,50.762,49.708,50.365,14261,0
2007-12-06,50.365,52.256,50.048,51.936,30298,0
2007-12-07,52.112,52.137,51.25,51.91,23142,0
2007-12-10,52.179,52.28,51.226,51.566,11730,0
2007-12-11,51.936,52.791,48.433,48.458,55158,0
2007-12-12,49.973,51.226,49.238,50.635,43057,0
2007-12-13,50.295,50.419,48.414,48.944,108348,0
2007-12-14,48.53,49.414,48.53,48.944,49182,0
2007-12-17,48.576,49.215,48.138,48.16,27042,0
2007-12-18,48.779,49.487,48.235,49.463,33436,0
2007-12-19,49.463,50.247,48.849,50.226,25307,0
2007-12-20,50.635,50.635,48.414,49.097,76529,0
2007-12-21,50.295,51.542,49.191,51.542,116918,0
2007-12-24,51.542,51.887,50.318,51.542,18634,0
2007-12-26,51.081,52.305,50.811,52.28,25908,0
2007-12-27,52.256,52.256,49.263,49.291,32960,0
2007-12-28,50.151,50.295,48.433,48.755,31553,0
2007-12-31,48.458,49.559,47.915,48.681,34779,0
2008-01-02,48.458,48.873,46.717,47.036,62298,0
2008-01-03,47.233,47.598,46.444,46.867,61993,0
2008-01-04,46.324,46.598,44.684,44.806,117693,0
2008-01-07,45.834,47.185,45.42,46.47,74952,0
2008-01-08,46.598,47.207,44.487,44.583,125369,0
2008-01-09,44.663,45.784,43.185,45.759,77250,0
2008-01-10,45.152,46.762,43.557,45.911,60037,0
2008-01-11,45.467,47.134,44.32,44.32,79363,0
2008-01-14,44.851,46.372,43.819,44.366,71108,0
2008-01-15,43.707,44.954,43.583,44.366,63120,0
2008-01-16,44.345,47.276,44.345,46.985,88643,0
2008-01-17,47.036,47.036,43.454,43.725,91645,0
2008-01-18,44.142,46.35,42.993,45.196,68203,0
2008-01-22,44.663,48.779,43.137,47.894,67791,0
2008-01-23,47.158,51.473,45.443,51.424,106079,0
2008-01-24,49.973,51.424,49.215,49.534,88409,0
2008-01-25,50.151,50.861,46.598,46.937,55084,0
2008-01-28,46.937,48.16,46.717,47.993,62987,0
2008-01-29,48.388,48.433,47.697,47.993,38544,0
2008-01-30,47.549,48.873,45.957,47.5,41234,0
2008-01-31,46.64,53.189,45.759,53.138,108518,0
2008-02-01,53.234,53.558,51.62,53.286,64623,0
2008-02-04,53.088,53.088,51.126,52.206,39507,0
2008-02-05,50.885,51.963,49.853,49.853,46084,0
2008-02-06,50.365,50.365,48.235,48.998,64597,0
2008-02-07,48.82,49.263,47.65,49.263,30828,0
2008-02-08,49.051,49.051,47.94,48.896,41947,0
2008-02-11,48.82,49.024,46.031,46.126,57442,0
2008-02-12,46.35,47.306,46.233,46.444,30848,0
2008-02-13,46.985,48.235,46.207,48.12,54338,0
2008-02-14,48.16,48.16,46.297,46.64,24591,0
2008-02-15,46.398,47.306,45.342,46.151,52763,0
2008-02-19,47.036,47.058,45.49,46.031,35151,0
2008-02-20,46.151,46.67,45.342,46.274,18498,0
2008-02-21,46.693,47.058,45.659,46.498,26946,0
2008-02-22,46.47,47.158,45.342,46.423,39232,0
2008-02-25,46.151,47.058,45.443,47.058,40110,0
2008-02-26,46.841,47.795,46.598,47.109,31386,0
2008-02-27,46.55,47.478,45.936,47.036,21092,0
2008-02-28,46.813,46.937,45.759,46.576,26718,0
2008-02-29,45.911,46.693,45.467,45.861,37655,0
2008-03-03,45.977,45.977,44.728,45.049,24144,0
2008-03-04,44.663,47.868,44.366,47.058,35932,0
2008-03-05,47.377,47.993,44.583,44.926,26765,0
2008-03-06,44.728,46.937,44.51,44.875,29254,0
2008-03-07,44.32,46.937,43.502,44.094,29902,0
2008-03-10,44.463,44.684,43.02,43.185,28611,0
2008-03-11,44.684,47.306,43.681,47.207,29333,0
2008-03-12,47.306,47.673,45.911,45.911,36702,0
2008-03-13,45.244,47.549,44.851,47.478,28890,0
2008-03-14,47.795,47.795,45.42,45.957,12758,0
2008-03-17,44.755,47.549,42.82,46.126,24133,0
2008-03-18,47.276,50.197,46.962,50.172,44097,0
2008-03-19,50.295,51.473,48.433,50.34,34483,0
2008-03-20,53.628,53.628,49.956,52.673,168029,0
2008-03-24,52.702,53.234,50.543,51.35,32507,0
2008-03-25,51.542,52.545,49.487,52.524,22145,0
2008-03-26,52.014,53.924,52.014,53.749,35806,0
2008-03-27,53.698,53.924,52.729,52.918,17067,0
2008-03-28,52.891,53.875,51.473,51.719,10409,0
2008-03-31,51.91,53.213,50.861,51.766,26960,0
2008-04-01,52.179,55.124,52.179,55.124,39184,0
2008-04-02,54.997,54.997,52.817,54.704,11261,0
2008-04-03,54.244,54.882,52.918,54.337,30415,0
2008-04-04,54.539,54.539,51.542,52.357,23965,0
2008-04-07,52.623,53.628,51.989,52.385,15136,0
2008-04-08,51.963,52.331,51.375,52.153,34416,0
2008-04-09,52.43,53.138,49.024,51.35,18625,0
2008-04-10,51.444,53.36,51.081,51.719,21109,0
2008-04-11,51.203,51.963,50.392,50.568,37609,0
2008-04-14,50.445,50.661,49.024,49.341,21294,0
2008-04-15,49.783,50,48.896,50,58502,0
2008-04-16,50.272,53.286,49.191,51.816,51205,0
2008-04-17,51.816,51.816,49.904,49.973,38660,0
2008-04-18,50.661,52.43,49.487,49.973,76677,0
2008-04-21,49.607,51.203,49.341,49.534,13855,0
2008-04-22,49.215,51.226,48.259,48.969,32890,0
2008-04-23,49.879,49.973,49.147,49.263,44850,0
2008-04-24,49.437,53.138,48.798,50.908,61096,0
2008-04-25,51.226,51.25,49.238,49.463,48759,0
2008-04-28,49.291,50.419,49.119,49.584,47161,0
2008-04-29,49.73,51.444,49.191,50.172,25747,0
2008-04-30,50.419,50.931,48.309,48.602,29988,0
2008-05-01,48.681,49.487,48.681,49.215,36527,0
2008-05-02,49.66,49.756,47.993,48.338,23211,0
2008-05-05,48.07,48.235,46.937,47.915,54155,0
2008-05-06,47.721,48.388,47.109,48.388,54573,0
2008-05-07,48.433,48.433,46.151,46.324,35176,0
2008-05-08,46.324,47.011,45.615,45.957,47510,0
2008-05-09,45.593,46.64,45.567,46.523,72150,0
2008-05-12,46.762,47.624,46.55,47.429,15129,0
2008-05-13,47.011,47.5,46.003,46.985,34707,0
2008-05-14,47.011,47.185,46.207,46.914,19966,0
2008-05-15,46.841,46.841,46.126,46.64,19088,0
2008-05-16,47.058,47.058,45.098,45.42,30144,0
2008-05-19,45.319,45.593,44.728,44.784,38037,0
2008-05-20,44.728,45.299,44.388,44.51,31283,0
2008-05-21,44.98,45.126,44.366,44.558,23543,0
2008-05-22,44.637,45.711,44.366,44.755,77272,0
2008-05-23,44.637,45.393,44.193,44.388,13172,0
2008-05-27,44.51,45.42,44.241,44.637,28942,0
2008-05-28,44.901,45.319,43.655,44.094,50019,0
2008-05-29,44.045,44.832,44.045,44.637,60663,0
2008-05-30,44.637,45.049,44.045,44.663,62523,0
2008-06-02,44.534,44.901,43.631,43.925,31951,0
2008-06-03,44.045,44.094,43.429,43.655,48956,0
2008-06-04,43.383,44.607,43.383,44.117,15360,0
2008-06-05,44.142,45.593,44.027,45.593,30949,0
2008-06-06,45.171,45.299,44.142,44.411,26741,0
2008-06-09,44.663,44.663,42.676,43.408,89983,0
2008-06-10,42.769,43.846,42.769,43.163,33228,0
2008-06-11,42.97,43.583,41.374,42.74,48371,0
2008-06-12,42.922,43.211,41.226,41.619,41899,0
2008-06-13,41.984,42.719,41.345,42.452,49964,0
2008-06-16,42.379,43.087,41.545,42.794,40931,0
2008-06-17,43.163,43.361,41.814,41.962,42337,0
2008-06-18,41.914,41.937,38.629,39.268,42715,0
2008-06-19,39.242,39.242,37.161,37.898,70815,0
2008-06-20,38.089,38.483,37.252,38.089,62735,0
2008-06-23,38.46,38.46,36.203,36.326,40045,0
2008-06-24,36.127,36.766,35.59,35.735,30726,0
2008-06-25,35.757,37.404,35.757,36.371,60721,0
2008-06-26,36.007,36.154,34.241,34.532,45996,0
2008-06-27,34.903,35.639,33.802,34.119,129473,0
2008-06-30,34.316,34.61,32.036,32.405,92272,0
2008-07-01,31.86,32.405,28.677,30.293,153986,0
2008-07-02,33.143,34.095,29.655,30.369,87844,0
2008-07-03,30.563,31.01,27.916,28.729,67608,0
2008-07-07,30.098,30.098,27.131,28.729,92347,0
2008-07-08,28.826,32.383,28.826,31.808,78983,0
2008-07-09,31.834,31.913,29.069,29.216,58568,0
2008-07-10,29.759,30.612,29.512,29.906,38945,0
2008-07-11,29.585,31.199,28.945,30.957,47296,0
2008-07-14,32.281,32.281,29.413,29.536,50102,0
2008-07-15,29.069,31.989,28.092,31.124,54814,0
2008-07-16,31.199,34.903,29.928,33.089,35421,0
2008-07-17,33.576,35.614,32.132,34.316,49238,0
2008-07-18,36.64,36.742,34.68,35.053,31376,0
2008-07-21,35.076,35.96,34.488,34.56,24366,0
2008-07-22,35.436,37.915,34.172,37.378,26329,0
2008-07-23,34.385,37.212,34.385,36.395,40419,0
2008-07-24,36.64,39.067,35.564,36.571,26925,0
2008-07-25,37.085,37.085,34.584,35.396,56060,0
2008-07-28,35.346,36.154,34.61,34.702,22198,0
2008-07-29,34.807,38.263,34.807,36.571,26393,0
2008-07-30,36.766,37.772,34.657,37.136,23772,0
2008-07-31,36.498,36.498,34.807,34.854,32454,0
2008-08-01,34.999,35.297,34.316,35.098,29204,0
2008-08-04,35.148,35.148,33.701,34.172,33348,0
2008-08-05,34.757,35.639,34.56,35.516,30595,0
2008-08-06,35.297,36.981,34.782,36.519,23210,0
2008-08-07,35.932,36.618,35.148,35.983,22297,0
2008-08-08,35.86,37.428,33.945,36.594,37996,0
2008-08-11,36.276,39.168,35.86,38.826,35185,0
2008-08-12,38.553,39.506,37.965,38.309,39393,0
2008-08-13,38.089,40.445,35.614,39.878,21141,0
2008-08-14,39.778,40.613,39.344,40.17,36608,0
2008-08-15,41.028,41.054,37.453,40.053,26838,0
2008-08-18,40.027,40.027,35.835,36.424,58425,0
2008-08-19,36.866,36.866,35.463,35.983,46145,0
2008-08-20,36.079,39.366,35.297,36.031,18986,0
2008-08-21,35.436,36.689,35.172,35.172,19155,0
2008-08-22,35.835,36.545,35.54,36.127,13842,0
2008-08-25,35.835,35.835,34.316,34.385,40663,0
2008-08-26,34.316,35.321,33.701,33.828,44748,0
2008-08-27,33.877,34.316,33.429,34.213,47065,0
2008-08-28,34.509,35.372,33.459,35.372,29370,0
2008-08-29,34.977,35.271,34.316,34.702,16561,0
2008-09-02,35.564,35.614,34.509,34.999,25393,0
2008-09-03,34.876,35.86,34.807,35.757,18376,0
2008-09-04,35.198,35.639,34.702,35.026,25227,0
2008-09-05,34.635,35.906,31.86,35.735,23911,0
2008-09-08,38.553,39.216,36.766,37.186,35643,0
2008-09-09,37.007,38.752,35.808,36.981,36291,0
2008-09-10,37.595,37.965,36.127,37.212,30255,0
2008-09-11,36.3,36.766,35.906,36.666,26451,0
2008-09-12,36.424,36.914,35.86,36.866,26496,0
2008-09-15,36.958,37.326,35.785,36.031,20077,0
2008-09-16,35.053,39.216,34.316,39.216,63874,0
2008-09-17,36.177,41.345,36.177,40.469,78641,0
2008-09-18,41.523,53.852,40.27,50.908,169969,0
2008-09-19,50.197,54.041,44.117,47.697,404347,0
2008-09-22,46.576,46.576,40.075,40.811,30469,0
2008-09-23,40.295,42.894,39.852,41.276,14417,0
2008-09-24,40.469,48.998,39.83,42.131,32321,0
2008-09-25,41.691,45.319,41.374,43.925,20215,0
2008-09-26,41.743,46.576,41.743,46.523,14484,0
2008-09-29,45.342,47.185,41.663,44.388,25056,0
2008-09-30,43.137,46.937,42.379,44.926,19436,0
2008-10-01,44.117,44.487,42.279,44.193,6455,0
2008-10-02,44.487,44.926,42.922,44.29,13641,0
2008-10-03,45.319,46.576,45.001,45.615,18795,0
2008-10-06,44.534,47.233,44.32,46.813,60453,0
2008-10-07,46.576,47.306,42.867,43.751,30607,0
2008-10-08,42.697,47.109,42.697,43.681,39150,0
2008-10-09,44.806,44.806,35.436,36.053,37809,0
2008-10-10,35.436,43.846,35.098,43.846,52375,0
2008-10-13,44.142,46.372,40.469,46.372,34464,0
2008-10-14,46.89,47.036,39.366,40.513,27125,0
2008-10-15,40.513,42.82,38.215,39.586,59112,0
2008-10-16,39.929,44.117,38.012,43.606,69570,0
2008-10-17,42.33,45.957,36.104,42.279,63014,0
2008-10-20,42.82,44.027,41.691,43.681,35582,0
2008-10-21,41.597,42.353,39.188,39.188,59860,0
2008-10-22,39.561,41.545,39.242,39.315,29687,0
2008-10-23,39.534,39.658,35.463,39.093,52915,0
2008-10-24,37.186,40.539,37.186,39.315,53050,0
2008-10-27,38.87,40.15,37.161,38.603,32476,0
2008-10-28,39.953,41.962,36.914,41.226,47356,0
2008-10-29,40.834,44.117,38.848,42.108,81540,0
2008-10-30,43.707,44.142,42.06,44.142,21857,0
2008-10-31,43.775,45.957,42.108,45.686,37344,0
2008-11-03,45.299,47.185,45.299,46.985,36056,0
2008-11-04,47.185,48.211,46.398,48.185,31682,0
2008-11-05,46.762,48.044,43.087,43.583,51213,0
2008-11-06,43.02,44.851,42.719,42.769,18781,0
2008-11-07,43.211,43.211,40.711,41.717,35692,0
2008-11-10,42.628,42.74,40.096,40.295,39426,0
2008-11-11,39.778,43.925,39.506,42.06,28234,0
2008-11-12,40.98,44.002,40.053,40.591,26996,0
2008-11-13,41.129,45.098,37.508,44.463,93629,0
2008-11-14,42.993,44.193,38.775,38.87,27574,0
2008-11-17,38.483,39.144,37.508,37.851,30898,0
2008-11-18,38.166,38.848,34.876,38.434,42343,0
2008-11-19,37.873,40.319,34.807,34.807,17024,0
2008-11-20,35.053,36.892,33.143,33.485,31971,0
2008-11-21,34.854,36.25,31.082,35.735,44172,0
2008-11-24,36.35,37.574,35.835,37.212,38471,0
2008-11-25,37.988,38.46,35.246,38.089,33624,0
2008-11-26,36.866,40.418,36.766,39.506,52848,0
2008-11-28,38.971,42.258,38.971,41.984,17068,0
2008-12-01,40.591,42.208,36.177,36.395,46429,0
2008-12-02,37.428,40.27,35.735,40.17,17729,0
2008-12-03,38.752,41.663,37.161,41.446,27225,0
2008-12-04,40.513,41.663,38.263,39.458,38417,0
2008-12-05,38.603,42.697,37.404,42.501,25905,0
2008-12-08,42.922,44.708,41.276,44.534,30237,0
2008-12-09,43.795,46.256,41.499,41.814,38145,0
2008-12-10,42.403,44.07,40.639,41.663,17001,0
2008-12-11,40.908,44.117,40.445,40.539,23781,0
2008-12-12,39.366,44.117,39.093,44.117,23821,0
2008-12-15,42.65,43.925,39.268,40.513,24710,0
2008-12-16,41.446,45.152,40.591,45.098,39983,0
2008-12-17,44.29,44.98,41.814,43.337,25198,0
2008-12-18,42.6,45.098,42.527,43.454,15813,0
2008-12-19,45.098,45.098,42.423,42.946,86623,0
2008-12-22,43.06,44.51,39.067,40.539,41543,0
2008-12-23,41.199,42.452,40.122,41.499,22920,0
2008-12-24,42.06,42.527,40.789,42.403,4839,0
2008-12-26,42.65,43.163,41.499,43.163,6142,0
2008-12-29,42.845,43.06,40.932,41.3,11010,0
2008-12-30,42.034,44.094,42.034,44.07,24415,0
2008-12-31,44.117,45.098,43.264,44.708,37368,0
2009-01-02,44.832,44.832,42.74,44.241,35577,0
2009-01-05,44.411,44.411,41.446,41.765,49641,0
2009-01-06,41.663,41.914,40.346,40.738,65333,0
2009-01-07,39.586,39.71,36.104,36.818,171648,0
2009-01-08,36.618,37.642,36.154,36.519,34363,0
2009-01-09,36.594,37.136,34.488,34.757,62125,0
2009-01-12,34.702,35.419,33.333,33.626,43156,0
2009-01-13,33.333,33.828,32.893,33.164,54876,0
2009-01-14,32.475,35.321,32.383,32.383,37032,0
2009-01-15,32.453,33.089,30.737,32.306,41180,0
2009-01-16,31.913,32.964,30.762,32.306,29301,0
2009-01-20,31.645,33.089,27.842,28.285,70032,0
2009-01-21,28.677,31.567,28.285,31.516,59763,0
2009-01-22,30.805,31.86,28.235,28.235,52129,0
2009-01-23,27.697,28.896,27.014,28.31,33038,0
2009-01-26,28.285,29.169,27.597,27.916,27285,0
2009-01-27,28.115,28.36,27.037,27.968,45888,0
2009-01-28,26.469,32.206,25.832,26.35,87278,0
2009-01-29,25.541,26.595,21.936,22.037,285958,0
2009-01-30,22.648,23.211,21.251,21.446,166664,0
2009-02-02,22.648,22.695,20.098,20.563,181021,0
2009-02-03,20.835,20.835,19.853,20.098,107117,0
2009-02-04,20.221,20.835,18.58,19.29,114447,0
2009-02-05,20.221,20.221,18.211,19.119,120704,0
2009-02-06,19.608,20.638,18.995,20.638,148047,0
2009-02-09,20.835,21.299,20.563,21.202,52408,0
2009-02-10,21.079,21.985,19.73,19.73,80845,0
2009-02-11,19.903,21.274,19.73,20.295,37708,0
2009-02-12,20.122,20.221,18.969,19.561,75665,0
2009-02-13,19.509,19.608,18.237,18.261,68766,0
2009-02-17,18.185,18.383,15.808,16.056,74915,0
2009-02-18,16.178,16.815,15.515,15.858,68579,0
2009-02-19,16.126,16.3,15.147,15.883,67138,0
2009-02-20,15.612,17.574,15.368,16.422,120099,0
2009-02-23,16.546,16.936,15.54,15.834,35866,0
2009-02-24,16.422,17.745,15.834,17.672,69795,0
2009-02-25,17.548,18.359,16.571,17.893,41693,0
2009-02-26,18.04,18.701,17.23,17.303,33543,0
2009-02-27,17.158,19.313,16.593,17.158,40668,0
2009-03-02,15.636,16.962,15.636,16.546,47638,0
2009-03-03,16.84,17.329,16.422,16.718,43789,0
2009-03-04,17.183,17.868,16.593,17.548,29781,0
2009-03-05,16.962,17.402,16.126,16.203,62764,0
2009-03-06,16.373,16.373,14.706,15.074,46677,0
2009-03-09,14.927,15.934,14.706,15.221,34946,0
2009-03-10,15.636,17.255,15.442,17.23,53071,0
2009-03-11,17.425,18.185,16.472,16.789,32013,0
2009-03-12,16.643,19.608,15.858,19.192,62433,0
2009-03-13,19.413,19.608,18.114,18.945,25159,0
2009-03-16,19.217,20.098,18.016,18.185,32688,0
2009-03-17,18.14,20.05,17.356,20.025,36934,0
2009-03-18,20.025,24.436,19.608,24.436,63838,0
2009-03-19,24.511,26.962,24.486,25.662,77923,0
2009-03-20,25.909,26.031,20.957,21.299,76987,0
2009-03-23,22.059,25.001,21.595,24.707,42612,0
2009-03-24,24.338,24.829,22.598,22.869,41789,0
2009-03-25,23.162,24.388,22.28,23.75,56596,0
2009-03-26,24.143,24.511,21.913,23.09,47078,0
2009-03-27,22.673,22.673,21.03,21.055,35835,0
2009-03-30,20.81,20.81,18.701,19.241,45194,0
2009-03-31,19.584,20.149,18.431,19.021,47475,0
2009-04-01,19.021,21.079,18.676,19.73,46456,0
2009-04-02,20.295,22.623,20.076,22.059,99358,0
2009-04-03,22.059,22.379,21.274,21.816,40479,0
2009-04-06,21.52,21.52,20.835,20.882,32740,0
2009-04-07,20.466,20.957,19.903,19.903,64013,0
2009-04-08,20.025,20.025,18.431,19.683,28467,0
2009-04-09,20.27,22.379,20.098,22.059,46514,0
2009-04-13,21.666,23.162,21.52,22.771,32606,0
2009-04-14,22.355,22.355,21.816,21.936,31255,0
2009-04-15,21.789,22.623,21.666,22.475,27897,0
2009-04-16,23.015,23.849,22.328,23.506,38336,0
2009-04-17,23.726,24.511,22.818,23.726,41617,0
2009-04-20,23.162,23.53,21.129,21.816,59384,0
2009-04-21,21.642,22.5,21.496,22.303,71904,0
2009-04-22,21.816,22.257,19.756,20.076,90241,0
2009-04-23,20.149,21.718,19.313,19.853,47460,0
2009-04-24,20.025,20.59,18.969,20.001,35759,0
2009-04-27,19.608,19.975,18.285,18.924,45368,0
2009-04-28,18.752,19.853,18.505,19.364,54314,0
2009-04-29,19.657,20.835,19.266,19.853,38948,0
2009-04-30,20.122,21.571,19.119,19.192,32817,0
2009-05-01,19.217,19.389,17.745,17.942,41384,0
2009-05-04,18.14,19.486,18.14,19.364,31218,0
2009-05-05,19.217,20.001,18.409,19.486,64948,0
2009-05-06,19.708,20.221,19.29,20.098,28536,0
2009-05-07,19.756,20.59,18.58,19.975,26807,0
2009-05-08,20.295,20.835,19.683,20.713,17998,0
2009-05-11,20.221,20.221,19.29,19.608,14085,0
2009-05-12,19.805,19.927,18.752,18.899,12452,0
2009-05-13,18.8,18.823,17.23,18.383,61313,0
2009-05-14,18.554,19.632,18.431,19.535,28635,0
2009-05-15,19.509,19.509,18.383,18.701,29391,0
2009-05-18,19.021,19.73,18.727,19.708,28808,0
2009-05-19,19.46,19.46,18.53,19.313,22684,0
2009-05-20,19.486,19.535,18.945,19.266,39142,0
2009-05-21,19.046,19.413,18.383,18.676,32487,0
2009-05-22,18.874,19.021,18.04,18.383,27946,0
2009-05-26,18.383,18.848,18.308,18.8,36186,0
2009-05-27,18.775,18.775,17.769,17.942,39019,0
2009-05-28,18.185,18.383,17.183,18.162,35918,0
2009-05-29,18.285,18.995,17.82,18.995,49341,0
2009-06-01,19.364,19.413,18.455,19.413,36912,0
2009-06-02,19.241,19.364,18.58,19.266,26137,0
2009-06-03,19.119,19.338,18.603,18.945,12681,0
2009-06-04,19.142,19.975,19.021,19.927,16555,0
2009-06-05,20.122,20.122,19.561,19.657,10136,0
2009-06-08,18.899,19.73,18.899,19.168,13789,0
2009-06-09,19.364,19.608,18.775,18.848,19841,0
2009-06-10,18.775,19.069,18.14,18.995,34490,0
2009-06-11,19.119,20.122,18.701,19.313,19561,0
2009-06-12,19.069,19.878,18.823,19.878,13695,0
2009-06-15,19.829,19.829,18.211,18.505,21034,0
2009-06-16,18.899,18.995,18.383,18.455,13497,0
2009-06-17,18.409,19.73,18.383,18.482,11366,0
2009-06-18,18.431,19.093,17.672,18.924,11798,0
2009-06-19,19.119,19.119,17.672,17.722,45090,0
2009-06-22,17.599,17.795,16.962,17.303,28063,0
2009-06-23,17.599,20.001,17.28,19.632,92479,0
2009-06-24,19.853,19.853,18.431,18.505,20894,0
2009-06-25,18.727,19.119,18.554,18.945,28805,0
2009-06-26,18.823,19.608,18.431,18.8,123734,0
2009-06-29,18.848,19.437,18.185,18.752,36489,0
2009-06-30,18.58,19.021,17.722,18.016,51500,0
2009-07-01,18.285,18.482,17.303,17.647,46294,0
2009-07-02,17.402,17.769,16.667,16.789,96420,0
2009-07-06,16.742,17.084,15.318,15.515,36105,0
2009-07-07,15.566,15.736,14.829,14.879,46912,0
2009-07-08,15.172,15.808,14.73,14.95,48396,0
2009-07-09,15.124,15.566,14.805,14.853,27015,0
2009-07-10,14.805,15.097,14.412,15.097,20821,0
2009-07-13,15.27,16.373,15.27,16.274,26222,0
2009-07-14,16.203,16.546,15.343,15.343,30326,0
2009-07-15,15.54,15.834,15.074,15.712,40304,0
2009-07-16,15.661,15.883,15.419,15.712,27678,0
2009-07-17,15.76,15.808,15,15.419,26490,0
2009-07-20,15.566,15.908,14.95,15.54,43600,0
2009-07-21,15.687,15.908,14.266,15.368,54178,0
2009-07-22,15.05,15.343,13.849,13.996,70503,0
2009-07-23,13.946,14.461,13.946,14.214,59107,0
2009-07-24,14.118,14.754,13.798,14.118,28536,0
2009-07-27,14.144,14.706,14.118,14.512,15329,0
2009-07-28,14.461,14.706,14.169,14.706,18451,0
2009-07-29,14.634,15.808,14.192,15.515,45082,0
2009-07-30,15.712,15.736,15.246,15.54,26052,0
2009-07-31,15.419,15.687,15.318,15.318,37395,0
2009-08-03,15.466,15.858,15.097,15.196,32341,0
2009-08-04,15.025,15.712,14.879,15.712,20899,0
2009-08-05,15.76,15.76,15.221,15.515,28896,0
2009-08-06,15.636,15.808,15.097,15.419,32675,0
2009-08-07,15.687,15.934,15.54,15.687,49317,0
2009-08-10,15.612,15.76,15.566,15.566,57623,0
2009-08-11,15.466,15.712,14.754,15.295,31771,0
2009-08-12,15.343,15.566,15.172,15.393,23909,0
2009-08-13,15.515,15.54,15.097,15.54,12913,0
2009-08-14,15.566,15.566,15.318,15.566,29713,0
2009-08-17,15.318,15.419,15,15.147,8680,0
2009-08-18,15.172,15.196,14.976,15.172,47639,0
2009-08-19,15,15.687,15,15.636,13376,0
2009-08-20,15.515,15.712,15.368,15.712,14215,0
2009-08-21,15.956,16.102,15.661,15.712,48480,0
2009-08-24,15.712,15.808,14.583,15.295,40170,0
2009-08-25,15.393,15.661,15.27,15.515,15137,0
2009-08-26,15.419,15.466,15.246,15.442,13324,0
2009-08-27,15.343,15.636,14.976,15.442,8492,0
2009-08-28,15.566,15.589,14.73,14.927,20321,0
2009-08-31,14.805,15.27,14.805,15.246,21925,0
2009-09-01,15.05,15.419,14.903,15.097,22850,0
2009-09-02,15.05,15.05,14.583,14.583,6871,0
2009-09-03,14.659,14.927,14.659,14.927,7556,0
2009-09-04,14.927,15.196,14.73,15.172,11464,0
2009-09-08,15.343,15.393,14.829,15.295,7320,0
2009-09-09,15.221,15.612,15.097,15.466,11244,0
2009-09-10,15.419,15.687,15.318,15.566,22401,0
2009-09-11,15.687,15.712,15.295,15.393,5993,0
2009-09-14,15.295,15.515,14.976,15.466,13269,0
2009-09-15,15.393,15.393,15.124,15.368,8745,0
2009-09-16,15.442,16.102,15.295,16.03,32253,0
2009-09-17,16.056,16.3,15.76,15.956,18873,0
2009-09-18,16.005,16.52,15.712,15.785,43589,0
2009-09-21,14.754,15.612,12.6,13.137,211656,0
2009-09-22,13.309,13.481,12.696,12.696,131811,0
2009-09-23,12.623,13.187,12.254,12.723,76793,0
2009-09-24,12.818,13.16,10.809,11.079,266731,0
2009-09-25,11.03,12.132,10.075,12.132,1608641,0
2009-09-28,12.941,12.99,11.815,12.352,297124,0
2009-09-29,12.6,12.623,11.643,11.643,217345,0
2009-09-30,11.592,11.839,11.422,11.52,132975,0
2009-10-01,11.472,11.716,11.127,11.397,119255,0
2009-10-02,11.202,11.887,11.153,11.251,81906,0
2009-10-05,11.349,11.592,10.835,11.226,125097,0
2009-10-06,11.371,11.617,11.054,11.202,206996,0
2009-10-07,11.178,11.569,11.178,11.52,61497,0
2009-10-08,11.643,11.667,11.371,11.446,48663,0
2009-10-09,11.422,11.569,11.371,11.545,59548,0
2009-10-12,11.545,11.592,11.349,11.397,45601,0
2009-10-13,11.446,11.446,11.103,11.397,58444,0
2009-10-14,11.52,11.667,11.422,11.667,77886,0
2009-10-15,11.617,11.617,11.202,11.495,70588,0
2009-10-16,11.349,11.495,11.178,11.273,40815,0
2009-10-19,11.349,11.371,11.079,11.371,52183,0
2009-10-20,11.349,11.349,11.006,11.349,92502,0
2009-10-21,11.349,11.495,10.907,11.054,39155,0
2009-10-22,11.054,11.054,10.588,10.784,75347,0
2009-10-23,10.784,10.835,10.418,10.515,90396,0
2009-10-26,10.465,10.712,10.342,10.368,91841,0
2009-10-27,10.442,10.613,10.368,10.515,128261,0
2009-10-28,10.809,10.956,9.706,10.123,228082,0
2009-10-29,10.271,10.784,10.196,10.54,311476,0
2009-10-30,10.294,10.418,9.4862,9.4862,955297,0
2009-11-02,9.681,9.706,8.9463,9.1925,159956,0
2009-11-03,9.1415,9.3142,8.8481,9.3142,157040,0
2009-11-04,9.3142,9.3142,8.7748,8.9955,134004,0
2009-11-05,9.1172,9.3387,8.6523,8.9463,205519,0
2009-11-06,8.8728,9.1925,8.7994,9.1925,79710,0
2009-11-09,9.3142,9.3142,9.0942,9.2402,89984,0
2009-11-10,9.2168,9.2168,8.8728,9.0192,73970,0
2009-11-11,9.1415,9.1415,8.6273,8.8969,124338,0
2009-11-12,8.8481,9.0446,8.0641,8.2843,160333,0
2009-11-13,7.7454,8.3335,7.4756,8.2603,123757,0
2009-11-16,8.3335,8.9463,8.309,8.6273,141586,0
2009-11-17,8.6033,8.8481,8.2843,8.4562,120965,0
2009-11-18,8.5546,8.824,7.9906,8.1381,72521,0
2009-11-19,8.0886,8.2603,7.4024,7.7211,190716,0
2009-11-20,7.6232,7.7693,7.3533,7.5492,128658,0
2009-11-23,7.647,8.1623,7.647,8.0397,77212,0
2009-11-24,8.1381,8.2355,7.9412,8.2355,50682,0
2009-11-25,8.2603,8.309,7.9906,7.9906,36875,0
2009-11-27,7.6963,8.1862,7.6716,8.0397,48810,0
2009-11-30,8.0397,8.0886,7.6716,8.0397,105280,0
2009-12-01,8.1381,8.3827,7.9663,8.0641,195908,0
2009-12-02,8.0886,8.3584,8.0641,8.3335,56251,0
2009-12-03,8.3335,8.4318,8.0143,8.0886,62079,0
2009-12-04,8.309,8.75,8.1381,8.6772,114336,0
2009-12-07,8.6523,8.9463,8.6033,8.9463,65340,0
2009-12-08,8.8481,8.9955,8.4071,8.4071,124944,0
2009-12-09,8.4318,8.4562,8.0641,8.309,69269,0
2009-12-10,8.3335,8.3827,8.0397,8.0886,65071,0
2009-12-11,8.1623,8.4071,8.1381,8.4071,72426,0
2009-12-14,8.4807,8.9222,8.4562,8.8969,85242,0
2009-12-15,8.824,8.8728,8.6033,8.6772,157351,0
2009-12-16,8.7254,8.9463,8.7254,8.8728,89401,0
2009-12-17,8.7994,8.7994,8.5546,8.6273,75900,0
2009-12-18,8.7254,9.2168,8.6523,8.9955,501550,0
2009-12-21,9.0192,9.1415,8.7748,9.0694,130322,0
2009-12-22,9.0446,9.1925,8.9463,9.1664,98465,0
2009-12-23,9.2168,10.712,9.2168,9.559,155876,0
2009-12-24,9.779,9.779,9.3876,9.509,21196,0
2009-12-28,9.2402,9.536,9.2402,9.4133,57265,0
2009-12-29,9.4133,9.4133,9.0694,9.1664,49227,0
2009-12-30,9.0942,9.1664,8.9222,9.0694,151773,0
2009-12-31,9.0942,9.559,9.0694,9.536,104167,0
2010-01-04,9.706,9.879,9.0694,9.3142,87294,0
2010-01-05,9.2652,9.3387,8.8481,9.0446,93124,0
2010-01-06,9.0694,9.1664,8.6273,8.7019,155384,0
2010-01-07,8.7254,8.824,8.4562,8.5546,97368,0
2010-01-08,8.5546,8.8728,8.2843,8.8728,94130,0
2010-01-11,8.8728,9.0694,8.6033,8.7748,70088,0
2010-01-12,8.7019,8.8969,8.2843,8.4562,101642,0
2010-01-13,8.5293,9.0694,8.4071,8.9463,107174,0
2010-01-14,8.9222,9.3142,8.9222,9.1925,133710,0
2010-01-15,9.2402,9.3633,9.0942,9.3142,113096,0
2010-01-19,9.3142,9.509,9.1925,9.4603,33662,0
2010-01-20,9.3876,9.559,9.1925,9.4133,70226,0
2010-01-21,9.4133,10.146,9.3633,9.3633,234326,0
2010-01-22,9.3876,9.3876,8.9709,9.1415,134104,0
2010-01-25,9.2652,9.3387,9.0192,9.1415,78616,0
2010-01-26,9.0694,9.2402,8.7748,8.7994,104832,0
2010-01-27,8.4807,8.8481,8.3335,8.7748,149795,0
2010-01-28,8.7748,9.2168,8.5546,8.579,91894,0
2010-01-29,8.5546,8.7748,8.505,8.7019,154576,0
2010-02-01,9.1415,10.271,9.1415,9.3142,187428,0
2010-02-02,9.3142,9.756,9.1172,9.2168,71955,0
2010-02-03,9.1925,9.2168,8.8728,8.9955,131544,0
2010-02-04,8.9222,9.732,8.9222,8.9709,94265,0
2010-02-05,9.0694,9.1664,8.824,8.8728,116230,0
2010-02-08,8.8969,8.8969,8.6033,8.7019,75788,0
2010-02-09,8.824,8.9955,8.7019,8.8969,80557,0
2010-02-10,8.8728,9.1925,8.8481,9.0694,104682,0
2010-02-11,9.0942,9.3142,9.0694,9.1415,114534,0
2010-02-12,9.0694,9.29,8.8481,9.1664,88621,0
2010-02-16,9.2402,9.4133,9.0942,9.29,116351,0
2010-02-17,9.3633,9.3633,8.9955,9.1415,18655,0
2010-02-18,9.0942,9.436,9.0942,9.2402,50892,0
2010-02-19,9.2402,9.3142,9.0192,9.2168,56163,0
2010-02-22,9.2652,9.3387,9.0694,9.1415,21008,0
2010-02-23,9.1415,9.1664,8.824,9.0446,67047,0
2010-02-24,9.0942,9.2652,9.0446,9.2402,28110,0
2010-02-25,9.0942,9.1925,8.9709,9.1664,28213,0
2010-02-26,9.1415,9.2168,8.9463,9.2168,116749,0
2010-03-01,9.29,9.4862,9.1925,9.436,66147,0
2010-03-02,9.436,9.657,9.2168,9.657,42255,0
2010-03-03,9.706,9.732,9.29,9.3876,44037,0
2010-03-04,9.3876,9.4862,9.2168,9.3142,31830,0
2010-03-05,9.3633,9.584,9.2402,9.559,54687,0
2010-03-08,9.536,9.657,9.436,9.607,53099,0
2010-03-09,9.559,10.05,9.3633,9.804,100536,0
2010-03-10,9.804,10.368,9.804,10.098,82094,0
2010-03-11,10.025,10.418,9.879,10.418,100363,0
2010-03-12,10.442,10.759,10.318,10.342,101847,0
2010-03-15,10.342,10.588,10.123,10.515,56406,0
2010-03-16,10.564,10.687,10.515,10.663,87262,0
2010-03-17,10.687,11.422,10.588,10.809,503720,0
2010-03-18,10.884,11.079,10.784,10.884,100895,0
2010-03-19,10.956,11.103,10.613,11.03,215330,0
2010-03-22,11.03,11.349,10.784,11.3,54750,0
2010-03-23,11.349,11.446,10.858,11.349,80164,0
2010-03-24,11.3,11.592,11.273,11.349,54819,0
2010-03-25,11.422,11.789,11.03,11.079,63964,0
2010-03-26,11.153,11.153,10.809,10.93,76214,0
2010-03-29,11.079,11.079,10.613,10.736,40371,0
2010-03-30,10.712,10.809,10.613,10.687,36639,0
2010-03-31,10.712,11.006,10.712,10.835,64486,0
2010-04-01,10.835,11.153,10.784,10.907,31752,0
2010-04-05,10.907,11.716,10.907,11.716,101910,0
2010-04-06,11.251,11.839,11.054,11.693,56704,0
2010-04-07,11.789,11.864,11.545,11.864,56986,0
2010-04-08,11.887,12.06,11.693,12.01,76942,0
2010-04-09,12.132,12.132,11.765,12.01,64820,0
2010-04-12,12.06,12.747,11.887,12.403,79246,0
2010-04-13,12.45,12.6,12.208,12.6,72157,0
2010-04-14,12.623,13.137,12.6,13.114,63251,0
2010-04-15,13.137,13.359,12.844,13.091,82921,0
2010-04-16,13.091,13.16,12.723,13.114,68244,0
2010-04-19,13.091,13.187,12.696,13.015,86929,0
2010-04-20,13.114,13.481,12.771,13.237,74655,0
2010-04-21,13.628,13.628,13.114,13.408,124014,0
2010-04-22,13.237,13.384,12.45,12.87,157740,0
2010-04-23,12.894,13.093,12.645,13.016,60428,0
2010-04-26,12.818,13.259,12.132,12.182,154106,0
2010-04-27,12.157,12.475,11.864,12.208,130133,0
2010-04-28,12.304,12.574,12.034,12.231,35329,0
2010-04-29,12.378,12.747,12.182,12.549,71905,0
2010-04-30,12.5,12.623,12.132,12.352,99847,0
2010-05-03,12.549,12.6,12.108,12.304,66302,0
2010-05-04,12.157,12.182,11.643,11.912,73334,0
2010-05-05,11.864,12.157,11.643,11.716,43424,0
2010-05-06,11.592,12.254,10.687,11.153,81944,0
2010-05-07,11.054,11.446,10.687,10.784,71042,0
2010-05-10,11.153,12.254,11.153,12.231,102353,0
2010-05-11,11.961,12.574,11.765,12.403,51156,0
2010-05-12,12.475,13.137,12.231,12.917,90274,0
2010-05-13,12.844,12.99,12.28,12.549,54888,0
2010-05-14,12.45,12.45,11.887,12.034,36933,0
2010-05-17,12.108,12.45,11.864,12.108,37625,0
2010-05-18,12.208,12.208,11.643,11.693,40584,0
2010-05-19,11.693,11.815,11.617,11.716,41734,0
2010-05-20,11.446,11.716,10.956,11.03,89823,0
2010-05-21,10.835,11.422,10.736,11.079,88650,0
2010-05-24,11.079,11.349,10.858,10.884,52812,0
2010-05-25,10.638,11.103,10.442,11.006,56548,0
2010-05-26,11.054,11.371,10.93,11.127,195778,0
2010-05-27,11.422,11.887,10.884,11.839,56102,0
2010-05-28,11.789,11.789,11.202,11.495,67045,0
2010-06-01,11.422,11.495,10.93,10.956,67353,0
2010-06-02,10.982,11.349,10.884,11.349,39788,0
2010-06-03,11.325,11.643,11.103,11.569,44179,0
2010-06-04,11.251,11.371,10.54,10.588,72271,0
2010-06-07,10.613,10.835,10.025,10.123,56190,0
2010-06-08,10.271,10.342,9.779,10,50927,0
2010-06-09,10.123,10.271,9.632,9.756,50458,0
2010-06-10,9.927,10.196,9.657,9.902,58601,0
2010-06-11,9.756,10.221,9.756,10.196,28923,0
2010-06-14,10.294,10.49,10.123,10.172,35376,0
2010-06-15,10.318,10.687,10.05,10.564,31585,0
2010-06-16,10.465,10.982,10.465,10.907,38187,0
2010-06-17,11.006,11.103,10.835,11.006,31977,0
2010-06-18,11.079,11.325,10.982,11.226,117922,0
2010-06-21,11.422,11.495,10.93,11.103,35026,0
2010-06-22,11.178,11.643,10.956,11.006,49580,0
2010-06-23,10.956,11.273,10.907,11.103,46768,0
2010-06-24,11.054,11.178,10.884,10.93,54693,0
2010-06-25,11.03,12.085,10.93,12.06,587443,0
2010-06-28,11.643,11.693,10.809,11.397,129470,0
2010-06-29,11.153,11.226,10.809,11.006,88007,0
2010-06-30,11.041,11.51,10.94,11.114,70564,0
2010-07-01,11.03,11.153,10.613,10.858,54799,0
2010-07-02,10.982,11.226,10.638,11.103,60208,0
2010-07-06,11.273,11.325,10.613,10.956,71744,0
2010-07-07,10.982,11.422,10.956,11.422,68232,0
2010-07-08,11.52,11.643,11.273,11.472,70265,0
2010-07-09,11.397,11.864,11.397,11.815,61062,0
2010-07-12,11.765,12.108,11.422,11.643,75999,0
2010-07-13,11.815,12.06,11.693,12.034,73959,0
2010-07-14,11.937,12.085,11.765,11.986,48130,0
2010-07-15,11.986,12.085,11.617,11.815,84503,0
2010-07-16,11.592,11.716,10.835,10.884,87440,0
2010-07-19,10.956,11.273,10.588,10.907,26565,0
2010-07-20,10.736,11.371,10.638,11.273,54559,0
2010-07-21,11.397,11.569,10.858,10.884,33135,0
2010-07-22,11.103,11.52,10.858,11.446,44128,0
2010-07-23,11.3,11.716,11.054,11.495,39525,0
2010-07-26,11.495,11.765,11.103,11.643,49826,0
2010-07-27,11.789,11.937,11.569,11.569,75710,0
2010-07-28,11.569,11.643,11.03,11.079,28505,0
2010-07-29,11.127,11.472,10.982,11.202,41378,0
2010-07-30,11.03,11.495,11.03,11.251,35449,0
2010-08-02,11.495,11.569,11.226,11.52,44636,0
2010-08-03,11.422,11.864,11.397,11.397,19221,0
2010-08-04,11.446,11.693,11.446,11.643,18584,0
2010-08-05,11.545,11.617,11.3,11.325,46201,0
2010-08-06,11.153,11.495,10.858,11.079,33206,0
2010-08-09,11.202,11.422,10.956,11.371,24393,0
2010-08-10,11.178,11.325,10.835,10.884,32717,0
2010-08-11,10.588,10.93,10,10.05,78934,0
2010-08-12,9.902,10.712,9.902,10.418,121861,0
2010-08-13,10.368,10.712,10.342,10.418,47204,0
2010-08-16,10.318,10.588,10.318,10.515,31154,0
2010-08-17,10.687,10.712,10.418,10.613,44336,0
2010-08-18,10.638,10.663,10.418,10.442,24435,0
2010-08-19,10.368,10.442,10.172,10.418,145720,0
2010-08-20,10.342,10.54,10.221,10.515,113489,0
2010-08-23,10.638,10.638,10.368,10.418,66170,0
2010-08-24,10.246,10.442,10.146,10.418,50270,0
2010-08-25,10.342,10.613,10.196,10.564,65634,0
2010-08-26,10.588,10.736,10.318,10.418,56850,0
2010-08-27,10.588,10.712,10.368,10.687,28654,0
2010-08-30,10.613,10.613,10.318,10.395,86362,0
2010-08-31,10.423,10.668,10.375,10.446,61429,0
2010-09-01,10.663,10.956,10.368,10.956,54436,0
2010-09-02,10.907,11.03,10.759,11.03,16510,0
2010-09-03,11.03,11.349,10.884,11.153,31456,0
2010-09-07,11.054,11.054,10.442,10.515,31962,0
2010-09-08,10.588,10.638,10.442,10.54,27918,0
2010-09-09,10.759,10.835,10.418,10.515,17936,0
2010-09-10,10.54,10.784,10.418,10.442,15113,0
2010-09-13,10.564,10.907,10.418,10.835,44982,0
2010-09-14,10.809,10.907,10.49,10.712,28391,0
2010-09-15,10.613,10.613,10.368,10.588,50828,0
2010-09-16,10.54,10.54,10.418,10.49,27064,0
2010-09-17,10.638,10.687,10.418,10.49,60685,0
2010-09-20,10.49,10.858,10.418,10.835,48552,0
2010-09-21,10.835,10.956,10.613,10.613,27296,0
2010-09-22,10.588,10.809,10.395,10.49,30513,0
2010-09-23,10.418,10.809,10.342,10.418,46051,0
2010-09-24,10.613,11.03,10.49,11.03,31834,0
2010-09-27,10.982,10.982,10.687,10.736,20224,0
2010-09-28,10.809,10.907,10.712,10.907,25901,0
2010-09-29,10.835,11.153,10.638,11.103,32633,0
2010-09-30,10.982,11.446,10.982,11.153,52910,0
2010-10-01,11.273,11.446,10.907,11.3,28952,0
2010-10-04,11.273,11.273,10.759,10.884,40542,0
2010-10-05,11.054,11.495,10.663,11.472,53011,0
2010-10-06,11.371,11.545,11.079,11.472,68203,0
2010-10-07,11.545,11.617,11.202,11.52,44268,0
2010-10-08,11.397,11.693,11.397,11.617,33166,0
2010-10-11,11.569,11.643,11.3,11.569,14816,0
2010-10-12,11.495,11.617,11.397,11.495,13883,0
2010-10-13,11.545,11.937,11.226,11.839,54419,0
2010-10-14,11.789,12.01,11.495,11.961,26023,0
2010-10-15,12.132,12.132,11.52,11.765,68748,0
2010-10-18,11.839,12.208,11.789,12.157,18240,0
2010-10-19,11.986,12.182,11.839,11.961,72358,0
2010-10-20,12.034,12.034,11.74,11.765,43169,0
2010-10-21,11.864,11.937,11.446,11.52,90181,0
2010-10-22,11.446,11.765,11.273,11.422,19253,0
2010-10-25,11.569,11.864,11.202,11.251,31240,0
2010-10-26,11.153,11.569,11.153,11.371,31236,0
2010-10-27,11.273,11.592,10.835,11.054,52842,0
2010-10-28,11.202,11.545,11.079,11.371,24512,0
2010-10-29,11.299,11.621,11.299,11.371,26172,0
2010-11-01,11.472,11.495,10.712,10.956,48220,0
2010-11-02,11.153,11.446,10.956,11.422,48548,0
2010-11-03,11.397,11.545,11.349,11.446,36459,0
2010-11-04,11.52,12.01,11.446,11.912,74128,0
2010-11-05,11.986,11.986,11.592,11.693,41036,0
2010-11-08,11.74,11.937,11.446,11.617,22752,0
2010-11-09,11.617,11.643,11.178,11.273,16656,0
2010-11-10,11.349,11.765,11.349,11.716,32357,0
2010-11-11,11.545,11.74,11.545,11.569,13468,0
2010-11-12,11.422,11.472,11.226,11.226,25473,0
2010-11-15,11.349,11.52,11.127,11.226,18136,0
2010-11-16,11.079,11.251,10.835,10.93,46977,0
2010-11-17,11.006,11.153,10.759,10.93,18867,0
2010-11-18,11.103,11.397,10.884,11.127,26183,0
2010-11-19,11.127,11.153,10.956,11.006,38973,0
2010-11-22,11.054,11.054,10.736,10.835,69836,0
2010-11-23,10.638,10.884,10.515,10.638,46897,0
2010-11-24,10.759,10.93,10.638,10.784,29563,0
2010-11-26,10.736,10.759,10.49,10.613,11518,0
2010-11-29,10.515,10.759,10.318,10.712,26228,0
2010-11-30,10.571,10.695,10.323,10.668,63359,0
2010-12-01,10.809,10.93,10.49,10.784,82221,0
2010-12-02,10.835,10.93,10.736,10.784,47369,0
2010-12-03,10.736,10.809,10.465,10.809,21092,0
2010-12-06,10.759,10.858,10.564,10.784,27336,0
2010-12-07,10.907,11.006,10.736,10.93,40428,0
2010-12-08,11.006,11.103,10.687,10.884,31236,0
2010-12-09,11.03,11.103,10.809,10.982,46203,0
2010-12-10,10.956,11.178,10.858,11.079,31165,0
2010-12-13,11.079,11.103,10.93,11.03,20821,0
2010-12-14,11.103,11.153,10.784,11.03,37749,0
2010-12-15,11.006,11.153,10.884,10.93,49036,0
2010-12-16,10.956,11.202,10.858,10.982,31620,0
2010-12-17,11.03,11.079,10.784,10.982,67923,0
2010-12-20,11.153,11.153,10.759,10.982,22744,0
2010-12-21,11.079,11.079,10.884,10.956,30378,0
2010-12-22,10.982,11.006,10.93,10.93,68500,0
2010-12-23,10.956,10.956,10.318,10.515,79260,0
2010-12-27,10.54,10.907,10.515,10.809,24683,0
2010-12-28,10.809,11.178,10.784,11.103,41362,0
2010-12-29,11.114,11.608,11.114,11.559,182116,0
2010-12-30,11.51,11.559,11.338,11.536,45564,0
2010-12-31,11.539,11.611,11.412,11.512,51153,0
2011-01-03,11.472,12.01,11.472,11.716,98550,0
2011-01-04,11.643,11.74,11.371,11.52,77298,0
2011-01-05,11.52,11.667,11.397,11.667,29494,0
2011-01-06,11.643,11.693,11.446,11.667,39726,0
2011-01-07,11.716,11.765,11.397,11.472,40674,0
2011-01-10,11.371,11.592,11.273,11.472,27580,0
2011-01-11,11.52,11.74,11.397,11.693,37544,0
2011-01-12,11.789,11.839,11.495,11.716,63085,0
2011-01-13,11.716,11.765,11.495,11.667,28253,0
2011-01-14,11.693,11.961,11.643,11.937,24247,0
2011-01-18,11.937,11.937,11.716,11.937,24855,0
2011-01-19,11.864,11.887,11.472,11.495,39143,0
2011-01-20,11.472,11.643,11.127,11.178,28984,0
2011-01-21,11.178,11.251,11.178,11.178,29775,0
2011-01-24,11.202,11.273,11.079,11.226,52482,0
2011-01-25,11.226,11.52,11.202,11.495,38717,0
2011-01-26,11.667,12.427,11.667,12.304,394720,0
2011-01-27,12.329,12.623,12.208,12.574,100823,0
2011-01-28,12.623,12.917,12.231,12.403,113544,0
2011-01-31,12.515,12.641,11.939,12.065,318761,0
2011-02-01,12.132,12.403,12.01,12.254,115189,0
2011-02-02,12.254,12.427,11.937,12.231,45480,0
2011-02-03,12.254,12.254,12.034,12.157,20647,0
2011-02-04,12.157,12.157,11.839,11.961,49529,0
2011-02-07,11.937,12.132,11.937,12.06,31522,0
2011-02-08,12.06,12.132,11.937,12.132,28642,0
2011-02-09,12.034,12.231,11.961,12.01,35755,0
2011-02-10,11.937,12.132,11.839,12.085,39897,0
2011-02-11,12.01,12.28,12.01,12.231,59741,0
2011-02-14,12.182,12.208,12.01,12.085,24349,0
2011-02-15,12.01,12.132,11.961,12.06,77019,0
2011-02-16,12.01,12.085,11.887,11.986,51225,0
2011-02-18,12.034,12.108,11.937,12.01,31493,0
2011-02-22,11.864,11.986,11.693,11.74,72877,0
2011-02-23,11.864,11.986,11.667,11.887,62190,0
2011-02-24,11.912,12.01,11.765,11.887,114732,0
2011-02-25,11.986,12.304,11.815,12.231,92880,0
2011-02-28,12.275,12.425,12.003,12.425,87586,0
2011-03-01,12.4,12.4,12.027,12.102,69433,0
2011-03-02,12.132,12.157,11.887,12.108,27415,0
2011-03-03,12.202,12.449,12.202,12.449,85003,0
2011-03-04,12.45,12.45,12.01,12.378,73050,0
2011-03-07,12.329,12.403,11.887,12.01,38036,0
2011-03-08,12.01,12.254,12.01,12.231,43177,0
2011-03-09,12.329,12.329,12.254,12.254,22563,0
2011-03-10,12.079,12.079,11.88,11.929,63736,0
2011-03-11,12.034,12.06,11.887,12.01,58318,0
2011-03-14,11.937,12.132,11.887,12.01,46294,0
2011-03-15,11.815,12.034,11.765,11.937,93673,0
2011-03-16,11.912,11.912,11.545,11.643,47717,0
2011-03-17,11.831,11.98,11.683,11.781,34595,0
2011-03-18,11.887,11.912,11.74,11.887,128605,0
2011-03-21,11.839,12.085,11.839,12.06,44649,0
2011-03-22,12.085,12.108,11.887,11.937,31104,0
2011-03-23,11.912,11.912,11.789,11.839,35257,0
2011-03-24,11.937,11.937,11.667,11.765,85373,0
2011-03-25,11.88,11.88,11.732,11.781,118928,0
2011-03-28,11.864,11.887,11.667,11.667,51836,0
2011-03-29,11.667,11.765,11.569,11.643,41979,0
2011-03-30,11.716,12.132,11.667,12.034,95033,0
2011-03-31,12.114,12.542,12.039,12.44,310303,0
2011-04-01,12.449,12.967,12.425,12.942,134518,0
2011-04-04,12.966,12.99,12.818,12.87,105857,0
2011-04-05,12.818,13.041,12.721,12.991,83063,0
2011-04-06,12.941,13.971,12.917,13.825,520185,0
2011-04-07,13.98,13.98,13.312,13.312,184837,0
2011-04-08,13.511,13.682,13.337,13.435,108598,0
2011-04-11,13.485,13.485,13.337,13.387,75540,0
2011-04-12,13.337,13.435,13.138,13.138,57153,0
2011-04-13,13.214,13.337,12.669,12.818,87576,0
2011-04-14,12.621,13.214,12.621,13.214,75792,0
2011-04-15,13.138,13.214,12.991,13.163,118096,0
2011-04-18,13.067,13.163,12.818,12.844,93788,0
2011-04-19,12.87,12.967,12.721,12.792,76579,0
2011-04-20,12.967,13.016,12.548,12.695,105725,0
2011-04-21,12.792,12.894,12.669,12.844,50229,0
2011-04-25,12.87,12.918,12.747,12.818,33254,0
2011-04-26,12.918,12.967,12.721,12.918,66590,0
2011-04-27,12.967,12.991,12.77,12.967,96336,0
2011-04-28,12.967,13.363,12.942,13.093,116106,0
2011-04-29,13.143,13.271,12.892,12.967,119367,0
2011-05-02,13.163,13.263,12.747,12.818,54079,0
2011-05-03,12.792,12.991,12.77,12.894,50273,0
2011-05-04,12.894,12.967,12.695,12.747,53540,0
2011-05-05,12.645,12.918,12.473,12.695,66324,0
2011-05-06,12.792,12.844,12.598,12.747,46891,0
2011-05-09,12.695,12.77,12.548,12.695,38511,0
2011-05-10,12.645,12.991,12.645,12.967,186073,0
2011-05-11,12.918,12.991,12.669,12.695,54388,0
2011-05-12,12.621,12.894,12.621,12.894,61422,0
2011-05-13,12.918,12.918,12.548,12.645,45344,0
2011-05-16,12.548,12.645,12.374,12.374,87728,0
2011-05-17,12.497,12.669,12.374,12.497,56137,0
2011-05-18,12.497,12.818,12.374,12.818,60795,0
2011-05-19,12.818,12.818,12.523,12.669,42016,0
2011-05-20,12.548,12.792,12.548,12.721,71309,0
2011-05-23,12.669,12.721,12.523,12.572,37858,0
2011-05-24,12.598,12.598,12.374,12.4,60988,0
2011-05-25,12.4,12.598,12.3,12.497,79862,0
2011-05-26,12.449,12.598,12.374,12.548,35543,0
2011-05-27,12.598,12.598,12.348,12.523,45653,0
2011-05-31,12.743,12.967,12.34,12.566,203237,0
2011-06-01,12.548,12.598,12.227,12.374,292309,0
2011-06-02,12.4,12.523,12.227,12.374,45964,0
2011-06-03,12.177,12.497,12.027,12.054,74368,0
2011-06-06,12.054,12.275,11.929,12.102,64650,0
2011-06-07,12.227,12.348,12.003,12.202,46981,0
2011-06-08,12.151,12.3,11.929,12.151,52746,0
2011-06-09,12.251,12.325,12.027,12.202,37906,0
2011-06-10,12.102,12.151,11.732,12.027,86094,0
2011-06-13,12.126,12.275,11.904,12.227,81451,0
2011-06-14,12.325,12.449,12.126,12.425,105703,0
2011-06-15,12.251,12.325,11.856,11.929,116313,0
2011-06-16,11.97,12.467,11.797,12.319,105300,0
2011-06-17,12.374,12.894,12.374,12.844,166059,0
2011-06-20,12.497,13.163,12.497,12.967,126780,0
2011-06-21,12.991,13.138,12.844,12.967,71187,0
2011-06-22,12.894,13.016,12.695,12.792,218885,0
2011-06-23,12.621,12.87,12.374,12.721,185288,0
2011-06-24,12.77,13.093,12.548,13.067,962245,0
2011-06-27,12.942,13.535,12.792,13.363,107168,0
2011-06-28,13.337,13.337,12.991,13.214,82680,0
2011-06-29,13.214,13.337,12.894,13.016,52729,0
2011-06-30,13.07,13.143,12.892,13.07,84715,0
2011-07-01,12.99,13.164,12.868,13.015,126841,0
2011-07-05,13.015,13.015,12.743,12.916,86426,0
2011-07-06,12.892,12.94,12.718,12.94,68161,0
2011-07-07,13.015,13.242,12.916,13.19,58811,0
2011-07-08,12.966,13.138,12.966,13.04,31481,0
2011-07-11,12.868,13.04,12.718,12.815,36219,0
2011-07-12,12.789,12.966,12.544,12.743,32009,0
2011-07-13,12.868,13.092,12.842,13.066,64633,0
2011-07-14,13.115,13.313,12.743,12.892,68240,0
2011-07-15,12.892,13.115,12.892,13.066,76699,0
2011-07-18,13.015,13.015,12.718,12.767,31565,0
2011-07-19,12.868,13.19,12.842,13.138,51506,0
2011-07-20,13.19,13.19,12.842,12.966,59020,0
2011-07-21,13.066,13.313,12.868,13.288,38636,0
2011-07-22,13.313,13.313,12.815,13.066,34091,0
2011-07-25,12.916,12.99,12.815,12.868,29171,0
2011-07-26,12.815,13.015,12.815,12.892,48491,0
2011-07-27,12.743,12.789,12.467,12.666,97270,0
2011-07-28,12.692,13.066,12.617,13.04,76205,0
2011-07-29,12.641,13.117,12.616,12.917,57920,0
2011-08-01,13.164,13.164,12.718,12.789,54562,0
2011-08-02,12.743,12.916,12.593,12.617,88127,0
2011-08-03,12.593,13.015,12.593,12.94,80572,0
2011-08-04,12.815,12.966,12.492,12.518,100629,0
2011-08-05,12.467,12.892,12.319,12.518,114157,0
2011-08-08,12.17,12.692,11.447,11.474,171719,0
2011-08-09,11.746,13.066,10.476,12.99,193874,0
2011-08-10,12.642,12.692,11.15,11.175,179360,0
2011-08-11,11.273,12.046,11.273,11.895,155656,0
2011-08-12,11.697,11.994,11.397,11.497,82203,0
2011-08-15,11.547,11.596,11.447,11.596,43352,0
2011-08-16,11.397,11.572,11.397,11.474,97348,0
2011-08-17,11.572,11.797,11.572,11.672,76741,0
2011-08-18,11.397,11.522,11.099,11.397,175666,0
2011-08-19,11.371,11.672,11.175,11.447,111022,0
2011-08-22,11.572,11.721,11.371,11.474,57453,0
2011-08-23,11.474,12.245,11.474,12.12,93118,0
2011-08-24,11.97,12.343,11.797,12.245,118607,0
2011-08-25,12.42,12.443,11.648,11.721,84037,0
2011-08-26,11.721,11.994,11.447,11.92,60757,0
2011-08-29,12.071,12.443,11.895,12.443,116601,0
2011-08-30,12.295,12.42,11.97,12.368,139139,0
2011-08-31,12.418,12.464,11.963,12.114,231426,0
2011-09-01,12.094,12.319,11.397,11.522,139384,0
2011-09-02,11.386,11.488,10.861,10.861,143354,0
2011-09-06,10.503,10.9,9.3573,10.85,143166,0
2011-09-07,11.06,11.611,10.861,11.587,107763,0
2011-09-08,11.423,11.447,11.175,11.224,81762,0
2011-09-09,11.074,11.175,10.476,10.8,228384,0
2011-09-12,10.577,11.324,10.553,11.074,46309,0
2011-09-13,11.324,11.447,11.025,11.447,79235,0
2011-09-14,11.596,11.746,11.124,11.423,125915,0
2011-09-15,11.497,11.596,11.199,11.474,47432,0
2011-09-16,11.572,11.572,11.099,11.522,128726,0
2011-09-19,11.099,11.248,10.875,11.049,34273,0
2011-09-20,11.199,11.273,10.875,10.9,84897,0
2011-09-21,10.924,11.15,10.327,10.352,216402,0
2011-09-22,9.955,10.675,9.955,10.503,307694,0
2011-09-23,10.528,10.702,10.327,10.627,183120,0
2011-09-26,10.675,11.025,10.379,10.975,37930,0
2011-09-27,10.975,11.596,10.95,11.324,99299,0
2011-09-28,11.348,11.596,10.577,10.577,93040,0
2011-09-29,10.924,11.224,10.653,11.199,67459,0
2011-09-30,10.937,11.192,10.733,10.836,85785,0
2011-10-03,10.702,11.15,10.303,10.303,121028,0
2011-10-04,10.258,11.939,10.082,11.888,174737,0
2011-10-05,11.738,11.814,11.312,11.763,99178,0
2011-10-06,11.663,12.014,11.438,12.014,77161,0
2011-10-07,11.99,12.114,11.261,11.363,66213,0
2011-10-10,11.648,11.746,11.124,11.746,84494,0
2011-10-11,11.621,12.143,11.572,12.046,69449,0
2011-10-12,12.143,12.544,11.97,12.492,83227,0
2011-10-13,12.343,12.343,11.895,12.071,39089,0
2011-10-14,12.215,12.665,12.165,12.591,86872,0
2011-10-17,12.44,12.44,11.939,11.99,72538,0
2011-10-18,12.39,12.892,11.963,12.789,106377,0
2011-10-19,12.691,12.942,12.191,12.29,77395,0
2011-10-20,12.39,12.39,11.763,12.24,34923,0
2011-10-21,12.515,12.718,12.014,12.641,111654,0
2011-10-24,12.591,13.043,12.542,13.017,102755,0
2011-10-25,12.691,12.767,12.29,12.365,78524,0
2011-10-26,12.616,12.616,12.065,12.515,87011,0
2011-10-27,12.967,13.442,12.566,13.419,178764,0
2011-10-28,13.37,13.543,13.017,13.193,94672,0
2011-10-31,12.967,13.296,12.689,12.788,65502,0
2011-11-01,12.088,12.616,11.738,11.864,96748,0
2011-11-02,12.165,12.44,12.039,12.39,67832,0
2011-11-03,12.616,12.967,12.065,12.942,70456,0
2011-11-04,12.765,12.788,12.512,12.639,40594,0
2011-11-07,12.641,12.868,12.191,12.515,27730,0
2011-11-08,12.641,12.917,12.191,12.892,64701,0
2011-11-09,12.49,12.665,11.99,12.014,100238,0
2011-11-10,12.44,12.44,11.888,12.264,61007,0
2011-11-11,12.44,12.718,12.365,12.665,67456,0
2011-11-14,12.591,12.616,12.065,12.165,64580,0
2011-11-15,12.088,12.616,12.014,12.515,36231,0
2011-11-16,12.315,12.691,12.165,12.39,65985,0
2011-11-17,12.418,12.665,12.24,12.264,55842,0
2011-11-18,12.264,12.591,12.24,12.566,54995,0
2011-11-21,12.29,12.49,12.24,12.24,49177,0
2011-11-22,12.24,12.365,12.065,12.114,40566,0
2011-11-23,11.99,12.114,11.763,11.814,83783,0
2011-11-25,11.763,12.24,11.763,11.864,51249,0
2011-11-28,12.29,12.418,11.99,12.365,78278,0
2011-11-29,12.365,12.39,12.165,12.365,47514,0
2011-11-30,12.669,13.181,12.57,13.181,247625,0
2011-12-01,13.094,13.316,12.942,13.094,102409,0
2011-12-02,13.245,13.419,13.068,13.268,48948,0
2011-12-05,13.293,13.694,13.218,13.543,87736,0
2011-12-06,13.499,13.525,13.169,13.347,75534,0
2011-12-07,13.248,13.271,12.814,13.221,68219,0
2011-12-08,13.018,13.043,12.512,12.539,52521,0
2011-12-09,12.641,13.141,12.641,13.043,75840,0
2011-12-12,12.789,12.842,12.591,12.815,55489,0
2011-12-13,12.967,13.094,12.39,12.464,48098,0
2011-12-14,12.315,12.743,12.315,12.691,90267,0
2011-12-15,12.942,13.167,12.691,13.117,95245,0
2011-12-16,13.245,13.494,13.094,13.193,151714,0
2011-12-19,13.293,13.293,12.566,12.591,56440,0
2011-12-20,12.892,13.094,12.789,13.043,96748,0
2011-12-21,13.245,13.245,12.665,13.068,50857,0
2011-12-22,13.141,13.218,12.991,13.043,58563,0
2011-12-23,12.942,13.043,12.917,12.967,13128,0
2011-12-27,12.917,12.967,12.789,12.868,48610,0
2011-12-28,12.842,12.842,12.49,12.515,45920,0
2011-12-29,12.616,12.743,12.542,12.665,42492,0
2011-12-30,12.62,12.724,12.492,12.544,46945,0
2012-01-03,12.917,13.017,12.691,12.842,70133,0
2012-01-04,12.718,12.815,12.616,12.641,38742,0
2012-01-05,12.542,12.892,12.49,12.789,38919,0
2012-01-06,12.788,12.917,12.589,12.765,53642,0
2012-01-09,12.868,12.967,12.718,12.767,43695,0
2012-01-10,12.967,13.143,12.868,13.095,53655,0
2012-01-11,12.917,13.143,12.842,13.119,33505,0
2012-01-12,13.119,13.221,12.868,13.169,24301,0
2012-01-13,12.942,13.043,12.842,12.967,28237,0
2012-01-17,13.07,13.196,12.868,12.917,59006,0
2012-01-18,12.842,13.248,12.842,13.169,50460,0
2012-01-19,13.248,13.248,13.018,13.119,29392,0
2012-01-20,13.095,13.32,13.07,13.221,75593,0
2012-01-23,13.221,13.347,13.095,13.169,20335,0
2012-01-24,13.119,13.374,13.095,13.296,49152,0
2012-01-25,13.018,13.196,12.991,13.169,59774,0
2012-01-26,13.169,13.169,12.814,12.942,60386,0
2012-01-27,12.892,13.143,12.814,13.143,48383,0
2012-01-30,12.967,13.043,12.788,12.917,41045,0
2012-01-31,12.978,13.081,12.62,12.669,55603,0
2012-02-01,12.788,13.095,12.765,13.043,94305,0
2012-02-02,12.814,13.169,12.814,13.07,52366,0
2012-02-03,13.248,13.399,13.095,13.374,89995,0
2012-02-06,13.296,13.296,13.095,13.169,28669,0
2012-02-07,13.169,13.169,12.991,12.991,42644,0
2012-02-08,13.018,13.169,12.814,13.018,93697,0
2012-02-09,13.095,13.143,12.842,12.868,52245,0
2012-02-10,12.741,13.018,12.663,12.663,49626,0
2012-02-13,12.814,12.868,12.689,12.741,36026,0
2012-02-14,12.689,12.689,12.461,12.589,45516,0
2012-02-15,12.639,12.639,12.311,12.36,86309,0
2012-02-16,12.36,12.868,12.36,12.765,53223,0
2012-02-17,12.413,12.663,12.413,12.663,56911,0
2012-02-21,12.639,12.741,12.436,12.436,42350,0
2012-02-22,12.436,12.436,12.133,12.184,47521,0
2012-02-23,12.259,12.765,12.259,12.663,63757,0
2012-02-24,12.614,12.663,12.285,12.36,37888,0
2012-02-27,12.235,12.639,12.158,12.335,53431,0
2012-02-28,12.36,12.614,12.184,12.436,47218,0
2012-02-29,12.492,12.596,12.188,12.238,77646,0
2012-03-01,12.285,12.512,12.235,12.235,62604,0
2012-03-02,12.29,12.442,11.575,11.702,94019,0
2012-03-05,11.703,11.905,11.68,11.88,23598,0
2012-03-06,11.958,12.008,11.678,11.702,61212,0
2012-03-07,11.957,12.007,11.728,11.728,33388,0
2012-03-08,11.881,12.086,11.525,11.753,42317,0
2012-03-09,11.779,12.184,11.779,11.931,64871,0
2012-03-12,11.957,12.083,11.88,12.007,22255,0
2012-03-13,12.058,12.461,12.058,12.413,52639,0
2012-03-14,12.36,12.461,12.158,12.184,71665,0
2012-03-15,12.184,12.285,12.058,12.21,36514,0
2012-03-16,12.259,12.413,12.21,12.386,124609,0
2012-03-19,12.386,12.788,12.311,12.741,66778,0
2012-03-20,12.563,12.765,12.436,12.563,36955,0
2012-03-21,12.639,12.639,12.386,12.461,21214,0
2012-03-22,12.311,12.36,12.031,12.184,47540,0
2012-03-23,12.108,12.461,12.108,12.461,39794,0
2012-03-26,12.614,12.814,12.36,12.788,56849,0
2012-03-27,12.741,12.892,12.639,12.716,32998,0
2012-03-28,12.689,12.814,12.512,12.689,41950,0
2012-03-29,12.563,12.639,12.259,12.512,38292,0
2012-03-30,12.57,12.669,12.365,12.466,72482,0
2012-04-02,12.461,12.892,12.311,12.892,71375,0
2012-04-03,12.724,12.901,12.669,12.823,62183,0
2012-04-04,12.62,12.697,12.315,12.315,45227,0
2012-04-05,12.213,12.442,12.135,12.188,21228,0
2012-04-09,12.007,12.083,11.779,11.805,74820,0
2012-04-10,11.83,11.932,11.498,11.525,79210,0
2012-04-11,11.702,11.778,11.575,11.702,50090,0
2012-04-12,11.702,11.906,11.525,11.856,58453,0
2012-04-13,11.753,11.805,11.396,11.422,53147,0
2012-04-16,11.447,11.856,11.447,11.652,31516,0
2012-04-17,11.778,11.958,11.753,11.83,44302,0
2012-04-18,11.702,11.778,11.498,11.575,49434,0
2012-04-19,11.575,11.702,11.474,11.474,39777,0
2012-04-20,11.932,11.932,11.575,11.753,57890,0
2012-04-23,11.498,11.678,11.498,11.575,58715,0
2012-04-24,11.549,11.983,11.549,11.932,24678,0
2012-04-25,12.06,12.418,11.906,12.29,53971,0
2012-04-26,12.213,12.418,12.033,12.06,49063,0
2012-04-27,12.06,12.365,12.033,12.365,64937,0
2012-04-30,12.34,12.34,11.805,11.83,62134,0
2012-05-01,11.805,12.135,11.727,11.805,82543,0
2012-05-02,11.678,11.83,11.525,11.6,66063,0
2012-05-03,11.549,11.6,11.474,11.474,65757,0
2012-05-04,11.474,11.549,11.268,11.295,70124,0
2012-05-07,11.295,11.6,11.268,11.498,111019,0
2012-05-08,11.396,11.83,11.396,11.727,56479,0
2012-05-09,11.549,11.753,11.474,11.6,51498,0
2012-05-10,11.652,11.932,11.625,11.753,42029,0
2012-05-11,11.6,11.805,11.498,11.575,48099,0
2012-05-14,11.474,11.6,11.474,11.6,59225,0
2012-05-15,11.549,11.83,11.549,11.678,38486,0
2012-05-16,11.727,12.06,11.702,11.881,56870,0
2012-05-17,11.856,12.11,11.727,11.83,50341,0
2012-05-18,11.778,11.958,11.6,11.753,59301,0
2012-05-21,11.778,11.983,11.727,11.778,83729,0
2012-05-22,11.727,11.906,11.625,11.727,60563,0
2012-05-23,11.575,11.856,11.525,11.805,35955,0
2012-05-24,11.881,12.033,11.525,12.033,64068,0
2012-05-25,12.033,12.033,11.753,11.856,67382,0
2012-05-29,11.932,11.983,11.678,11.983,60641,0
2012-05-30,11.856,11.881,11.6,11.702,76628,0
2012-05-31,11.727,11.958,11.625,11.83,181653,0
2012-06-01,11.727,12.11,11.347,11.447,128567,0
2012-06-04,11.575,11.727,11.474,11.6,62980,0
2012-06-05,11.489,11.85,11.489,11.721,49648,0
2012-06-06,11.83,12.033,11.702,12.033,58599,0
2012-06-07,12.135,12.161,11.932,12.033,59583,0
2012-06-08,11.983,12.315,11.805,12.262,66768,0
2012-06-11,12.466,12.518,11.983,12.033,97467,0
2012-06-12,12.033,12.213,11.778,12.008,116153,0
2012-06-13,11.958,12.161,11.727,11.805,52224,0
2012-06-14,11.753,12.11,11.727,12.06,60636,0
2012-06-15,12.008,12.34,11.881,12.29,136460,0
2012-06-18,12.135,12.213,11.83,11.932,57349,0
2012-06-19,11.958,12.213,11.881,12.188,61122,0
2012-06-20,12.161,12.315,12.008,12.213,105117,0
2012-06-21,12.188,12.188,11.652,11.727,68173,0
2012-06-22,11.881,12.161,11.702,12.161,150421,0
2012-06-25,11.958,11.983,11.678,11.881,46813,0
2012-06-26,11.932,12.06,11.727,12.008,32969,0
2012-06-27,12.008,12.135,11.932,12.086,30796,0
2012-06-28,12.008,12.033,11.83,11.983,33594,0
2012-06-29,12.29,12.365,12.135,12.29,66039,0
2012-07-02,12.262,12.442,12.06,12.442,53759,0
2012-07-03,12.441,12.621,12.26,12.596,48729,0
2012-07-05,12.518,12.726,12.492,12.544,35474,0
2012-07-06,12.363,12.492,12.107,12.287,33013,0
2012-07-09,12.213,12.262,12.11,12.213,18101,0
2012-07-10,12.337,12.337,12.107,12.287,26477,0
2012-07-11,12.287,12.363,12.236,12.337,35639,0
2012-07-12,12.21,12.57,12.107,12.441,38612,0
2012-07-13,12.442,12.75,12.442,12.724,44213,0
2012-07-16,12.67,12.726,12.313,12.621,34987,0
2012-07-17,12.724,12.724,12.442,12.544,29383,0
2012-07-18,12.57,12.726,12.418,12.596,33553,0
2012-07-19,12.621,12.621,12.363,12.363,23712,0
2012-07-20,12.287,12.363,12.236,12.287,43249,0
2012-07-23,12.004,12.184,12.004,12.029,30049,0
2012-07-24,12.184,12.21,12.004,12.132,41957,0
2012-07-25,12.287,12.287,11.901,11.954,64830,0
2012-07-26,12.132,12.132,11.825,11.954,44022,0
2012-07-27,12.056,12.363,11.85,12.313,56741,0
2012-07-30,12.337,12.337,11.926,11.954,28436,0
2012-07-31,11.954,12.107,11.954,11.979,49421,0
2012-08-01,12.082,12.082,11.67,11.67,76391,0
2012-08-02,11.721,12.029,11.592,11.617,74120,0
2012-08-03,11.825,12.107,11.825,12.056,47198,0
2012-08-06,12.029,12.337,12.004,12.132,34415,0
2012-08-07,12.21,12.418,12.107,12.21,53254,0
2012-08-08,12.107,12.337,12.056,12.287,15563,0
2012-08-09,12.21,12.337,12.056,12.107,11068,0
2012-08-10,12.107,12.21,12.004,12.082,35629,0
2012-08-13,12.082,12.236,11.926,12.21,20156,0
2012-08-14,12.313,12.39,12.082,12.21,19767,0
2012-08-15,12.132,12.313,12.132,12.313,19872,0
2012-08-16,12.337,12.492,12.158,12.466,32959,0
2012-08-17,12.39,12.621,12.313,12.596,48478,0
2012-08-20,12.518,12.67,12.441,12.67,18150,0
2012-08-21,12.67,12.826,12.441,12.441,42864,0
2012-08-22,12.39,12.491,11.901,12.287,19322,0
2012-08-23,12.287,12.287,12.004,12.132,21095,0
2012-08-24,12.082,12.441,12.082,12.363,44393,0
2012-08-27,12.39,12.621,12.363,12.39,17365,0
2012-08-28,12.39,12.492,12.39,12.492,25139,0
2012-08-29,12.492,12.726,12.418,12.646,22217,0
2012-08-30,12.57,12.57,12.26,12.26,46254,0
2012-08-31,12.418,12.418,12.132,12.337,32299,0
2012-09-04,12.337,12.466,12.158,12.39,33508,0
2012-09-05,12.492,12.544,12.287,12.466,42469,0
2012-09-06,12.518,12.698,12.363,12.418,106444,0
2012-09-07,12.544,12.57,11.825,12.518,51931,0
2012-09-10,12.518,12.596,12.236,12.39,30166,0
2012-09-11,12.39,12.466,12.21,12.26,29149,0
2012-09-12,12.337,12.363,12.132,12.21,29070,0
2012-09-13,12.21,12.646,12.132,12.492,60706,0
2012-09-14,12.57,12.67,12.21,12.363,104665,0
2012-09-17,12.26,12.441,12.21,12.39,19608,0
2012-09-18,12.337,12.775,12.337,12.57,52542,0
2012-09-19,12.57,12.752,12.39,12.418,41686,0
2012-09-20,12.287,12.441,12.184,12.236,45562,0
2012-09-21,12.466,12.621,12.21,12.57,131787,0
2012-09-24,12.492,12.752,12.492,12.726,60011,0
2012-09-25,12.775,12.8,12.518,12.544,62587,0
2012-09-26,12.596,12.752,12.518,12.57,54009,0
2012-09-27,12.67,12.8,12.492,12.775,36972,0
2012-09-28,12.67,12.775,12.544,12.544,46461,0
2012-10-01,12.646,12.775,12.441,12.492,28289,0
2012-10-02,12.57,12.698,12.313,12.337,47083,0
2012-10-03,12.313,12.492,12.236,12.236,29197,0
2012-10-04,12.337,12.418,12.184,12.313,35422,0
2012-10-05,12.313,12.518,12.236,12.337,28493,0
2012-10-08,12.313,12.518,12.26,12.418,14506,0
2012-10-09,12.418,12.544,12.26,12.441,86664,0
2012-10-10,12.492,12.544,12.39,12.492,29030,0
2012-10-11,12.621,12.621,12.26,12.39,72084,0
2012-10-12,12.363,12.363,12.236,12.236,20153,0
2012-10-15,12.236,12.418,12.082,12.363,59998,0
2012-10-16,12.466,12.466,12.236,12.337,40204,0
2012-10-17,12.39,12.599,12.287,12.363,38666,0
2012-10-18,12.39,12.418,11.95,12.08,48546,0
2012-10-19,12.026,12.19,11.897,12.08,59586,0
2012-10-22,12.08,12.313,11.95,12.235,53209,0
2012-10-23,12.13,12.235,11.95,12.104,85585,0
2012-10-24,12.157,12.259,12.054,12.209,14364,0
2012-10-25,12.363,12.363,12.157,12.313,63871,0
2012-10-26,12.337,12.493,12.287,12.363,28855,0
2012-10-31,12.313,12.442,12.054,12.235,40605,0
2012-11-01,12.209,12.235,11.871,11.95,79392,0
2012-11-02,12,12.054,11.821,12,57673,0
2012-11-05,11.976,12.183,11.884,12,39891,0
2012-11-06,12.08,12.183,12,12.054,49734,0
2012-11-07,11.897,11.897,11.587,11.638,62367,0
2012-11-08,11.587,11.741,11.432,11.457,66702,0
2012-11-09,11.378,11.587,11.274,11.432,52171,0
2012-11-12,11.457,11.482,11.274,11.378,25321,0
2012-11-13,11.354,11.482,11.174,11.225,38153,0
2012-11-14,11.274,11.284,11.068,11.119,54123,0
2012-11-15,11.068,11.119,10.679,10.757,40123,0
2012-11-16,10.679,11.174,10.601,11.146,78627,0
2012-11-19,11.249,11.587,11.185,11.536,91040,0
2012-11-20,11.482,11.508,11.249,11.249,60044,0
2012-11-21,11.174,11.302,11.174,11.224,44856,0
2012-11-23,11.224,11.561,11.174,11.536,23067,0
2012-11-26,10.977,11.665,10.977,11.638,23353,0
2012-11-27,11.638,11.665,11.457,11.482,19162,0
2012-11-28,11.404,11.561,11.274,11.536,2772,0
2012-11-29,11.638,11.794,11.561,11.794,39827,0
2012-11-30,11.846,11.897,11.536,11.897,65160,0
2012-12-03,11.95,12.026,11.741,11.95,26828,0
2012-12-04,11.794,12.313,11.794,12.026,56853,0
2012-12-05,12.08,12.157,11.692,11.741,27705,0
2012-12-06,11.665,11.665,11.536,11.561,16626,0
2012-12-07,11.665,11.665,11.457,11.665,13940,0
2012-12-10,11.665,11.846,11.508,11.821,25503,0
2012-12-11,11.95,12.054,11.717,11.976,40610,0
2012-12-12,12,12,11.717,11.768,29497,0
2012-12-13,11.717,11.845,11.587,11.717,8968,0
2012-12-14,11.665,11.923,11.665,11.794,22897,0
2012-12-17,11.871,12.235,11.821,12.183,77020,0
2012-12-18,12.183,12.442,12.054,12.442,41015,0
2012-12-19,12.442,12.673,12.259,12.673,44681,0
2012-12-20,12.52,12.673,12.259,12.599,50663,0
2012-12-21,12.624,12.624,12.287,12.467,178795,0
2012-12-24,12.259,12.337,12.209,12.259,18227,0
2012-12-26,12.287,12.287,11.846,12.08,51847,0
2012-12-27,12.104,12.209,11.897,12.026,33724,0
2012-12-28,12,12.183,11.923,11.95,62243,0
2012-12-31,11.976,12.13,11.611,12.054,81361,0
2013-01-02,12.183,12.649,11.871,12.546,182719,0
2013-01-03,12.599,12.599,12.337,12.442,38388,0
2013-01-04,12.546,12.546,12.313,12.337,49006,0
2013-01-07,12.235,12.313,12.054,12.104,49078,0
2013-01-08,12.054,12.157,11.923,12.08,87929,0
2013-01-09,12.13,12.13,11.846,12.026,74165,0
2013-01-10,12.054,12.08,11.897,11.95,30826,0
2013-01-11,12,12,11.717,11.821,37236,0
2013-01-14,11.741,11.897,11.692,11.821,40942,0
2013-01-15,11.821,12.026,11.741,12,77156,0
2013-01-16,11.923,12,11.794,11.794,100128,0
2013-01-17,11.821,11.846,11.665,11.768,66507,0
2013-01-18,11.794,11.846,11.587,11.611,49792,0
2013-01-22,11.794,12.026,11.794,12,75910,0
2013-01-23,11.976,12.026,11.821,11.897,45707,0
2013-01-24,12.157,12.157,11.846,11.923,39777,0
2013-01-25,12,12,11.692,11.717,57213,0
2013-01-28,11.768,11.871,11.638,11.821,49952,0
2013-01-29,11.846,11.923,11.846,11.871,55487,0
2013-01-30,11.923,11.923,11.457,11.482,68372,0
2013-01-31,11.482,11.871,11.471,11.768,98500,0
2013-02-01,11.846,11.871,11.717,11.794,58594,0
2013-02-04,11.692,11.768,11.561,11.587,49470,0
2013-02-05,11.611,11.821,11.611,11.821,50565,0
2013-02-06,11.768,11.768,11.536,11.665,43872,0
2013-02-07,11.692,11.768,11.508,11.536,46996,0
2013-02-08,11.611,11.871,11.611,11.665,64196,0
2013-02-11,11.692,11.846,11.665,11.846,39088,0
2013-02-12,11.897,12.13,11.846,11.897,54150,0
2013-02-13,11.923,11.923,11.692,11.692,50859,0
2013-02-14,11.692,11.897,11.638,11.794,19020,0
2013-02-15,11.871,11.871,11.665,11.768,49746,0
2013-02-19,11.821,11.846,11.561,11.638,63144,0
2013-02-20,11.665,11.665,11.274,11.274,90838,0
2013-02-21,11.274,11.404,11.017,11.094,79093,0
2013-02-22,11.198,11.378,10.965,11.274,81118,0
2013-02-25,11.328,11.432,11.119,11.249,203366,0
2013-02-26,11.302,11.561,11.302,11.536,57173,0
2013-02-27,11.508,11.754,11.457,11.638,52013,0
2013-02-28,11.665,11.741,11.587,11.665,61900,0
2013-03-01,11.508,11.923,11.508,11.871,70090,0
2013-03-04,11.768,11.871,11.692,11.846,30336,0
2013-03-05,11.871,12.026,11.794,11.95,49999,0
2013-03-06,11.95,12.08,11.884,11.976,36722,0
2013-03-07,11.95,12,11.846,11.897,52799,0
2013-03-08,12,12.054,11.923,11.976,35287,0
2013-03-11,11.976,12.104,11.923,12.026,48882,0
2013-03-12,11.976,12.026,11.923,11.976,13320,0
2013-03-13,12,12.08,11.95,12.026,21412,0
2013-03-14,12.08,12.157,11.95,12.157,41003,0
2013-03-15,12.183,12.39,12.054,12.157,162300,0
2013-03-18,12,12.259,11.768,12.104,33985,0
2013-03-19,12.104,12.183,11.897,11.976,23288,0
2013-03-20,12.026,12.13,11.821,12,24474,0
2013-03-21,11.794,11.95,11.741,11.821,22044,0
2013-03-22,11.846,11.897,11.717,11.794,20198,0
2013-03-25,11.794,11.897,11.692,11.768,25911,0
2013-03-26,11.871,11.871,11.561,11.821,24696,0
2013-03-27,11.638,11.821,11.536,11.692,28188,0
2013-03-28,11.794,12,11.561,11.846,89658,0
2013-04-01,11.897,11.897,11.354,11.587,66707,0
2013-04-02,11.692,11.717,11.391,11.404,44893,0
2013-04-03,11.404,11.536,11.378,11.457,54442,0
2013-04-04,11.605,11.605,11.404,11.432,23750,0
2013-04-05,11.302,11.482,11.017,11.198,86973,0
2013-04-08,11.302,11.302,11.106,11.274,21539,0
2013-04-09,11.274,11.274,11.054,11.094,54763,0
2013-04-10,11.249,11.536,11.174,11.482,52879,0
2013-04-11,11.482,11.482,11.146,11.354,23472,0
2013-04-12,11.354,11.508,11.081,11.328,39971,0
2013-04-15,11.224,11.482,10.965,10.965,72264,0
2013-04-16,11.174,11.249,11.043,11.249,49347,0
2013-04-17,11.197,11.433,11.041,11.173,58167,0
2013-04-18,11.224,11.288,11.066,11.118,45209,0
2013-04-19,11.092,11.485,11.092,11.433,73305,0
2013-04-22,11.379,11.485,11.118,11.224,46366,0
2013-04-23,11.328,11.355,11.118,11.355,61036,0
2013-04-24,11.303,11.328,11.145,11.197,32721,0
2013-04-25,11.197,11.303,11.118,11.145,50067,0
2013-04-26,11.173,11.249,11.118,11.118,72709,0
2013-04-29,11.303,11.303,11.118,11.173,31733,0
2013-04-30,11.197,11.303,11.119,11.249,80321,0
2013-05-01,11.224,11.302,10.884,10.884,144128,0
2013-05-02,10.884,11.173,10.884,11.092,52917,0
2013-05-03,11.173,11.379,11.173,11.275,64020,0
2013-05-06,11.328,11.485,11.197,11.433,26264,0
2013-05-07,11.433,11.485,11.328,11.459,32704,0
2013-05-08,11.459,11.643,11.303,11.355,31696,0
2013-05-09,11.379,11.539,11.303,11.459,57493,0
2013-05-10,11.459,11.72,11.303,11.696,29089,0
2013-05-13,11.72,11.72,11.485,11.564,59873,0
2013-05-14,11.589,11.746,11.465,11.746,42419,0
2013-05-15,11.643,11.826,11.643,11.746,49451,0
2013-05-16,11.852,11.903,11.643,11.72,47824,0
2013-05-17,11.8,11.957,11.72,11.929,53656,0
2013-05-20,11.852,12.087,11.852,11.929,16408,0
2013-05-21,11.957,11.983,11.746,11.772,17888,0
2013-05-22,11.746,11.852,11.564,11.668,42168,0
2013-05-23,11.614,11.614,11.42,11.511,35763,0
2013-05-24,11.485,11.614,11.355,11.614,19737,0
2013-05-28,11.746,11.903,11.668,11.8,31629,0
2013-05-29,11.696,11.772,11.539,11.696,25733,0
2013-05-30,11.746,11.826,11.668,11.772,60703,0
2013-05-31,11.66,11.844,11.448,11.448,305150,0
2013-06-03,11.459,11.826,11.459,11.72,146575,0
2013-06-04,11.772,11.852,11.643,11.772,58201,0
2013-06-05,11.8,11.8,11.564,11.643,31704,0
2013-06-06,11.668,11.8,11.485,11.8,41309,0
2013-06-07,11.903,11.903,11.511,11.668,46485,0
2013-06-10,11.668,11.668,11.379,11.614,26396,0
2013-06-11,11.511,11.772,11.459,11.511,33916,0
2013-06-12,11.614,11.668,11.355,11.564,47504,0
2013-06-13,11.539,11.643,11.275,11.643,48612,0
2013-06-14,11.643,11.643,11.433,11.459,31854,0
2013-06-17,11.589,11.589,11.379,11.459,32791,0
2013-06-18,11.511,11.746,11.355,11.589,40919,0
2013-06-19,11.614,11.643,11.392,11.433,24762,0
2013-06-20,11.275,11.485,11.224,11.249,48432,0
2013-06-21,11.328,11.746,11.328,11.746,143083,0
2013-06-24,11.564,11.772,11.459,11.614,61031,0
2013-06-25,11.72,11.983,11.564,11.826,89942,0
2013-06-26,11.903,11.903,11.72,11.72,53583,0
2013-06-27,11.852,11.903,11.746,11.8,49728,0
2013-06-28,11.746,11.772,11.589,11.772,335304,0
2013-07-01,11.772,12.139,11.772,11.957,62734,0
2013-07-02,11.929,12.217,11.878,12.139,174723,0
2013-07-03,12.008,12.217,12.008,12.217,17821,0
2013-07-05,12.427,12.427,12.166,12.427,51125,0
2013-07-08,12.427,12.505,12.217,12.452,85421,0
2013-07-09,12.479,12.558,12.297,12.532,47905,0
2013-07-10,12.558,12.558,12.322,12.479,51466,0
2013-07-11,12.558,12.558,12.361,12.452,93194,0
2013-07-12,12.402,12.479,12.347,12.452,41911,0
2013-07-15,12.427,12.662,12.402,12.61,41457,0
2013-07-16,12.585,12.742,12.558,12.688,44408,0
2013-07-17,12.792,12.847,12.662,12.792,39552,0
2013-07-18,12.847,13.005,12.743,12.979,33390,0
2013-07-19,12.952,13.086,12.9,12.952,44604,0
2013-07-22,12.952,13.03,12.792,12.979,38171,0
2013-07-23,13.005,13.059,12.9,12.926,53718,0
2013-07-24,13.059,13.19,12.997,13.19,41952,0
2013-07-25,13.19,13.559,13.059,13.559,83524,0
2013-07-26,13.426,13.481,12.979,13.295,37650,0
2013-07-29,13.32,13.507,13.19,13.216,32694,0
2013-07-30,13.269,13.295,13.111,13.19,117977,0
2013-07-31,13.269,13.295,13.086,13.162,55030,0
2013-08-01,13.269,13.308,13.086,13.295,130279,0
2013-08-02,13.295,13.295,13.111,13.245,24546,0
2013-08-05,13.269,13.32,13.19,13.269,46757,0
2013-08-06,13.245,13.388,13.245,13.32,66182,0
2013-08-07,13.295,13.402,13.216,13.375,175763,0
2013-08-08,13.426,13.426,13.216,13.348,23866,0
2013-08-09,13.269,13.32,13.059,13.086,17962,0
2013-08-12,13.005,13.086,12.793,13.005,32327,0
2013-08-13,13.005,13.086,12.9,13.059,14477,0
2013-08-14,13.086,13.086,12.9,13.03,22983,0
2013-08-15,12.875,13.03,12.716,12.792,40321,0
2013-08-16,12.688,12.979,12.688,12.819,46102,0
2013-08-19,12.792,12.847,12.662,12.743,37246,0
2013-08-20,12.716,13.005,12.716,12.979,60785,0
2013-08-21,12.9,13.162,12.819,12.952,66045,0
2013-08-22,12.952,13.162,12.9,13.162,36952,0
2013-08-23,13.136,13.162,12.952,13.111,21110,0
2013-08-26,13.111,13.19,12.9,12.979,16824,0
2013-08-27,12.819,13.136,12.557,12.662,54794,0
2013-08-28,12.636,12.792,12.636,12.768,32176,0
2013-08-29,12.768,12.926,12.768,12.875,82546,0
2013-08-30,12.819,12.875,12.531,12.557,92375,0
2013-09-03,12.688,12.819,12.399,12.716,43407,0
2013-09-04,12.688,13.086,12.688,12.875,74879,0
2013-09-05,12.875,13.005,12.792,13.005,49827,0
2013-09-06,13.059,13.059,12.662,12.926,24093,0
2013-09-09,12.792,13.059,12.792,13.059,24429,0
2013-09-10,13.059,13.162,12.979,13.162,49942,0
2013-09-11,13.086,13.19,12.952,13.086,26170,0
2013-09-12,13.059,13.162,12.9,12.926,42369,0
2013-09-13,13.005,13.136,12.792,13.111,74280,0
2013-09-16,13.19,13.269,13.059,13.245,96719,0
2013-09-17,13.216,13.375,13.136,13.348,36214,0
2013-09-18,13.348,13.559,13.245,13.481,117931,0
2013-09-19,13.533,13.533,13.216,13.295,23380,0
2013-09-20,13.295,13.611,13.162,13.611,105426,0
2013-09-23,13.559,13.823,13.326,13.743,39575,0
2013-09-24,13.719,13.955,13.663,13.795,57279,0
2013-09-25,13.795,14.06,13.663,13.823,50363,0
2013-09-26,13.876,13.98,13.637,13.663,29417,0
2013-09-27,13.559,13.85,13.426,13.637,24447,0
2013-09-30,13.481,13.768,13.348,13.743,103479,0
2013-10-01,13.691,13.927,13.533,13.663,52276,0
2013-10-02,13.611,13.719,13.375,13.481,57090,0
2013-10-03,13.426,13.768,13.086,13.19,55004,0
2013-10-04,13.162,13.426,13.162,13.348,24377,0
2013-10-07,13.216,13.32,13.162,13.162,23542,0
2013-10-08,13.19,13.32,13.059,13.136,53337,0
2013-10-09,13.216,13.348,13.136,13.216,64263,0
2013-10-10,13.426,13.586,13.308,13.481,40852,0
2013-10-11,13.453,13.876,13.402,13.823,43349,0
2013-10-14,13.719,13.901,13.663,13.876,34353,0
2013-10-15,13.823,13.876,13.559,13.586,39630,0
2013-10-16,13.637,13.743,13.507,13.533,26422,0
2013-10-17,13.453,13.823,13.453,13.795,33208,0
2013-10-18,13.927,13.98,13.691,13.98,56485,0
2013-10-21,13.98,14.192,13.85,13.85,37000,0
2013-10-22,13.85,13.955,13.637,13.795,108836,0
2013-10-23,13.743,13.928,13.531,13.928,39236,0
2013-10-24,13.928,13.928,13.719,13.824,30246,0
2013-10-25,13.877,13.877,13.69,13.824,19000,0
2013-10-28,13.69,14.01,13.69,13.982,30020,0
2013-10-29,14.062,14.088,13.824,14.036,29794,0
2013-10-30,14.46,14.46,13.824,14.17,41343,0
2013-10-31,14.143,14.143,13.719,13.743,84040,0
2013-11-01,14.036,14.328,13.824,14.115,103076,0
2013-11-04,14.22,14.328,14.088,14.143,56831,0
2013-11-05,14.115,14.22,13.982,14.036,61204,0
2013-11-06,14.17,14.328,14.036,14.302,24187,0
2013-11-07,14.356,14.516,14.248,14.408,69104,0
2013-11-08,14.356,15.126,14.143,14.807,98146,0
2013-11-11,14.833,14.914,14.54,14.754,60337,0
2013-11-12,14.78,14.914,14.726,14.807,54961,0
2013-11-13,14.887,15.046,14.78,15.046,40213,0
2013-11-14,15.073,15.073,15.02,15.046,15650,0
2013-11-15,15.02,15.073,14.887,15.02,32653,0
2013-11-18,15.126,15.205,15.02,15.073,35813,0
2013-11-19,15.073,15.205,14.887,14.939,28982,0
2013-11-20,15.02,15.205,14.914,15.179,61282,0
2013-11-21,15.205,15.552,15.152,15.496,54473,0
2013-11-22,16.096,16.096,15.419,15.79,41318,0
2013-11-25,15.898,16.19,15.471,15.496,76102,0
2013-11-26,15.552,15.79,15.471,15.737,47549,0
2013-11-27,15.817,16.108,15.737,15.95,48452,0
2013-11-29,16.108,16.217,15.898,15.95,41112,0
2013-12-02,15.898,15.898,15.471,15.496,38786,0
2013-12-03,15.471,15.684,15.337,15.496,54961,0
2013-12-04,15.496,15.524,15.337,15.445,27951,0
2013-12-05,15.471,15.496,15.233,15.419,36190,0
2013-12-06,15.552,15.898,15.445,15.604,27764,0
2013-12-09,15.552,15.684,15.392,15.496,40212,0
2013-12-10,15.419,15.524,15.098,15.126,74598,0
2013-12-11,15.098,15.205,14.887,14.887,59136,0
2013-12-12,14.887,15.046,14.887,14.887,35660,0
2013-12-13,14.966,15.073,14.914,14.939,45255,0
2013-12-16,15.046,15.285,15.02,15.205,45778,0
2013-12-17,15.258,15.258,14.833,15.046,38521,0
2013-12-18,15.098,15.471,14.887,15.419,68579,0
2013-12-19,15.364,15.552,15.205,15.233,37053,0
2013-12-20,15.313,15.924,15.285,15.843,180589,0
2013-12-23,15.924,15.95,15.737,15.869,81782,0
2013-12-24,15.843,15.95,15.684,15.817,37984,0
2013-12-26,15.843,15.843,15.552,15.63,35023,0
2013-12-27,15.711,15.711,15.445,15.552,19110,0
2013-12-30,15.496,15.524,15.364,15.364,19749,0
2013-12-31,15.364,15.445,15.258,15.419,55188,0
2014-01-02,15.364,15.419,15.152,15.392,89797,0
2014-01-03,15.392,15.552,15.313,15.392,31343,0
2014-01-06,15.552,15.552,15.098,15.126,52930,0
2014-01-07,15.126,15.364,15.046,15.285,83438,0
2014-01-08,15.285,15.419,15.126,15.233,39310,0
2014-01-09,15.313,15.524,15.179,15.471,45971,0
2014-01-10,15.524,15.63,15.233,15.392,31523,0
2014-01-13,15.313,15.419,14.939,15.205,55750,0
2014-01-14,15.258,15.364,15.205,15.313,18132,0
2014-01-15,15.419,15.604,15.179,15.419,46533,0
2014-01-16,15.392,15.392,14.914,15.098,50986,0
2014-01-17,15.046,15.419,15.046,15.392,42960,0
2014-01-21,15.552,15.684,15.445,15.656,38708,0
2014-01-22,15.711,15.818,15.524,15.764,36168,0
2014-01-23,15.738,15.738,15.495,15.551,29964,0
2014-01-24,15.39,15.578,15.042,15.068,45096,0
2014-01-27,15.469,15.469,14.159,14.881,44910,0
2014-01-28,14.881,14.989,14.748,14.748,58561,0
2014-01-29,13.274,14.774,12.606,14.48,85749,0
2014-01-30,14.559,14.774,14.425,14.719,65385,0
2014-01-31,14.48,14.827,14.372,14.719,86944,0
2014-02-03,14.748,14.748,14.318,14.48,97378,0
2014-02-04,14.507,14.719,14.318,14.693,82153,0
2014-02-05,14.641,14.892,14.533,14.748,72078,0
2014-02-06,14.774,14.827,14.587,14.748,43133,0
2014-02-07,14.748,14.908,14.693,14.719,49797,0
2014-02-10,14.641,14.801,14.533,14.719,44017,0
2014-02-11,14.748,15.015,14.748,14.908,21066,0
2014-02-12,14.961,15.175,14.827,14.961,49618,0
2014-02-13,14.854,15.175,14.854,15.175,44112,0
2014-02-14,15.282,15.495,14.961,15.175,36857,0
2014-02-18,15.229,15.524,15.122,15.524,40027,0
2014-02-19,15.418,15.551,15.068,15.229,63336,0
2014-02-20,15.418,15.444,15.122,15.363,27192,0
2014-02-21,15.469,15.551,15.282,15.469,66965,0
2014-02-24,15.444,15.951,15.444,15.791,43714,0
2014-02-25,15.764,15.899,15.581,15.764,46547,0
2014-02-26,15.738,15.976,15.711,15.844,70586,0
2014-02-27,15.537,15.976,15.537,15.951,67366,0
2014-02-28,15.976,16.326,15.752,15.926,93752,0
2014-03-03,15.818,15.926,15.63,15.871,47825,0
2014-03-04,16.005,16.46,15.926,16.339,138984,0
2014-03-05,16.246,16.409,16.221,16.326,24836,0
2014-03-06,16.301,16.46,16.246,16.46,44590,0
2014-03-07,16.433,16.673,16.433,16.593,60415,0
2014-03-10,16.62,16.673,16.221,16.568,109536,0
2014-03-11,16.514,16.568,16.221,16.272,72453,0
2014-03-12,16.137,16.326,16.087,16.193,47332,0
2014-03-13,16.246,16.272,15.844,16.06,31976,0
2014-03-14,15.871,15.871,15.63,15.656,108826,0
2014-03-17,15.363,16.005,15.363,15.871,38070,0
2014-03-18,15.926,16.137,15.738,16.005,41698,0
2014-03-19,15.951,16.193,15.791,16.137,77635,0
2014-03-20,16.087,16.272,14.801,16.137,108709,0
2014-03-21,15.951,16.353,15.951,16.166,136213,0
2014-03-24,16.137,16.272,15.791,16.032,42591,0
2014-03-25,16.221,16.221,15.951,15.976,38779,0
2014-03-26,15.844,16.137,15.656,15.711,50402,0
2014-03-27,15.738,15.899,15.334,15.418,34505,0
2014-03-28,15.363,15.656,15.149,15.229,40103,0
2014-03-31,15.282,15.544,15.282,15.524,60029,0
2014-04-01,15.656,15.976,15.509,15.926,90985,0
2014-04-02,15.976,15.976,15.656,15.899,36837,0
2014-04-03,15.899,15.976,15.684,15.818,47987,0
2014-04-04,15.926,15.926,15.255,15.31,55852,0
2014-04-07,15.255,15.418,15.122,15.229,35611,0
2014-04-08,15.175,15.551,15.175,15.444,62850,0
2014-04-09,15.469,15.711,15.444,15.603,27626,0
2014-04-10,15.524,15.524,15.015,15.122,64426,0
2014-04-11,15.068,15.495,14.933,15.094,54411,0
2014-04-14,15.31,15.524,15.015,15.202,45927,0
2014-04-15,15.364,15.392,14.987,15.336,32809,0
2014-04-16,15.471,15.471,15.067,15.093,47595,0
2014-04-17,15.067,15.202,14.987,15.121,100226,0
2014-04-21,15.121,15.202,14.987,15.121,29050,0
2014-04-22,15.202,15.311,15.067,15.202,49468,0
2014-04-23,15.255,15.311,14.931,14.959,50767,0
2014-04-24,15.093,15.255,14.987,15.04,42836,0
2014-04-25,14.987,15.145,14.798,14.987,88986,0
2014-04-28,14.906,15.148,14.823,14.879,33768,0
2014-04-29,15.014,15.067,14.851,14.851,34955,0
2014-04-30,14.879,15.014,14.744,14.851,57221,0
2014-05-01,14.77,15.04,14.636,14.906,92852,0
2014-05-02,15.04,15.392,14.77,14.906,57276,0
2014-05-05,14.744,15.014,14.664,14.851,50478,0
2014-05-06,14.715,15.014,14.501,14.607,75301,0
2014-05-07,14.636,14.931,14.553,14.879,62032,0
2014-05-08,14.851,15.11,14.744,14.798,41196,0
2014-05-09,14.664,15.093,14.607,15.093,35076,0
2014-05-12,15.121,15.419,15.121,15.336,101775,0
2014-05-13,15.364,15.364,15.04,15.093,66001,0
2014-05-14,15.014,15.148,14.715,14.744,89093,0
2014-05-15,14.77,14.987,14.581,14.906,68690,0
2014-05-16,14.879,15.014,14.636,15.014,54069,0
2014-05-19,15.014,15.23,14.959,15.23,38257,0
2014-05-20,15.121,15.175,14.77,14.906,77327,0
2014-05-21,14.959,15.202,14.823,14.987,45436,0
2014-05-22,15.014,15.148,14.906,14.959,22971,0
2014-05-23,15.014,15.148,14.906,15.093,24303,0
2014-05-27,15.175,15.554,15.175,15.497,46277,0
2014-05-28,15.364,15.493,15.202,15.283,23864,0
2014-05-29,15.419,15.477,15.175,15.283,38028,0
2014-05-30,15.364,15.392,14.987,15.014,33069,0
2014-06-02,15.121,15.202,14.851,14.906,86505,0
2014-06-03,14.879,15.014,14.823,14.851,145396,0
2014-06-04,14.77,14.931,14.744,14.879,96983,0
2014-06-05,14.931,15.336,14.77,15.311,91994,0
2014-06-06,15.446,15.471,15.284,15.392,85071,0
2014-06-09,15.336,15.689,15.315,15.661,101568,0
2014-06-10,15.554,15.743,15.471,15.689,35480,0
2014-06-11,15.554,15.716,15.311,15.364,25303,0
2014-06-12,15.336,15.471,15.04,15.148,56022,0
2014-06-13,15.093,15.311,15.093,15.255,33459,0
2014-06-16,15.175,15.392,15.098,15.364,36186,0
2014-06-17,15.392,15.392,15.202,15.283,55485,0
2014-06-18,15.255,15.689,15.175,15.527,55622,0
2014-06-19,15.527,15.62,15.336,15.364,28058,0
2014-06-20,15.471,15.661,15.283,15.607,173734,0
2014-06-23,15.607,15.795,15.527,15.769,30555,0
2014-06-24,15.689,16.04,15.661,15.689,42396,0
2014-06-25,15.607,15.661,15.364,15.527,33449,0
2014-06-26,15.497,15.633,15.336,15.607,14808,0
2014-06-27,15.336,15.877,15.23,15.743,221056,0
2014-06-30,15.661,15.743,15.527,15.689,29145,0
2014-07-01,15.769,16.203,15.769,16.04,74509,0
2014-07-02,15.983,16.011,15.743,15.743,31960,0
2014-07-03,15.824,16.094,15.824,16.011,26752,0
2014-07-07,15.905,15.905,15.527,15.581,39152,0
2014-07-08,15.607,15.607,15.202,15.283,36934,0
2014-07-09,15.392,15.554,15.364,15.471,18152,0
2014-07-10,15.255,15.527,15.148,15.392,36945,0
2014-07-11,15.311,15.581,15.269,15.392,27509,0
2014-07-14,15.661,15.716,15.471,15.581,33807,0
2014-07-15,15.607,15.633,15.336,15.471,95387,0
2014-07-16,15.527,15.555,15.254,15.282,39471,0
2014-07-17,15.2,15.282,14.928,14.954,66959,0
2014-07-18,14.873,15.282,14.845,15.254,171446,0
2014-07-21,15.089,15.145,14.901,15.089,46137,0
2014-07-22,15.254,15.31,15.037,15.064,23198,0
2014-07-23,15.227,15.254,15.009,15.037,20660,0
2014-07-24,15.064,15.158,14.954,14.954,44034,0
2014-07-25,14.791,15.145,14.736,15.064,48231,0
2014-07-28,15.064,15.118,14.845,14.928,41750,0
2014-07-29,14.901,15.145,14.901,14.982,32323,0
2014-07-30,15.145,15.172,15.009,15.089,23651,0
2014-07-31,14.982,15.145,14.982,15.118,60828,0
2014-08-01,15.172,15.227,14.928,14.954,34775,0
2014-08-04,15.064,15.227,14.901,15.2,69423,0
2014-08-05,15.254,15.254,15.037,15.118,19742,0
2014-08-06,15.145,15.282,15.064,15.172,31540,0
2014-08-07,15.172,15.227,14.928,14.954,17327,0
2014-08-08,14.901,15.089,14.873,15.037,33686,0
2014-08-11,15.145,15.31,15.009,15.31,23499,0
2014-08-12,15.145,15.282,15.05,15.172,22790,0
2014-08-13,15.172,15.334,15.089,15.334,15141,0
2014-08-14,15.282,15.31,15.089,15.254,12563,0
2014-08-15,15.419,15.446,14.901,15.145,36367,0
2014-08-18,15.254,15.498,15.227,15.471,29778,0
2014-08-19,15.446,15.498,15.391,15.471,21329,0
2014-08-20,15.334,15.446,15.172,15.334,17052,0
2014-08-21,15.254,15.634,15.254,15.555,29387,0
2014-08-22,15.527,15.648,15.419,15.634,25380,0
2014-08-25,15.582,16.208,15.527,15.881,100040,0
2014-08-26,15.962,16.099,15.881,16.099,41822,0
2014-08-27,16.074,16.124,15.881,15.962,44889,0
2014-08-28,15.827,15.881,15.634,15.634,35448,0
2014-08-29,15.634,15.746,15.608,15.662,39415,0
2014-09-02,15.798,15.909,15.691,15.909,21489,0
2014-09-03,15.909,15.937,15.772,15.853,28320,0
2014-09-04,15.881,16.016,15.746,15.798,23260,0
2014-09-05,15.691,15.853,15.662,15.798,15229,0
2014-09-08,15.662,15.909,15.582,15.909,27375,0
2014-09-09,15.827,15.827,15.608,15.718,48833,0
2014-09-10,15.798,15.881,15.718,15.853,30814,0
2014-09-11,15.798,16.152,15.798,16.074,24149,0
2014-09-12,16.074,16.099,15.691,15.853,40621,0
2014-09-15,15.772,15.853,15.662,15.827,35272,0
2014-09-16,15.909,15.988,15.662,15.772,20775,0
2014-09-17,15.746,15.853,15.391,15.634,45757,0
2014-09-18,15.634,15.962,15.634,15.962,24048,0
2014-09-19,15.988,16.045,15.582,15.691,89464,0
2014-09-22,15.634,15.634,15.363,15.391,36479,0
2014-09-23,15.334,15.527,15.145,15.2,43347,0
2014-09-24,15.282,15.446,15.118,15.334,21859,0
2014-09-25,15.31,15.363,15.037,15.037,38538,0
2014-09-26,15.009,15.31,15.009,15.172,26429,0
2014-09-29,15.009,15.227,15.009,15.172,35056,0
2014-09-30,15.145,15.391,15.145,15.172,62704,0
2014-10-01,15.2,15.334,15.037,15.118,41267,0
2014-10-02,15.064,15.555,15.064,15.471,32466,0
2014-10-03,15.608,15.634,15.391,15.446,23695,0
2014-10-06,15.446,15.446,15.145,15.145,22586,0
2014-10-07,15.089,15.254,15.009,15.009,55367,0
2014-10-08,15.227,15.527,15.009,15.527,33685,0
2014-10-09,15.471,15.471,14.982,14.982,55124,0
2014-10-10,14.873,15.334,14.873,15.064,41253,0
2014-10-13,15.037,15.662,15.037,15.527,41231,0
2014-10-14,15.582,16.124,15.397,16.124,103338,0
2014-10-15,15.631,16.124,15.413,16.015,72852,0
2014-10-16,15.658,16.345,15.631,16.044,34159,0
2014-10-17,16.099,16.318,15.907,15.962,48726,0
2014-10-20,15.85,16.015,15.55,15.824,32569,0
2014-10-21,15.824,16.015,15.522,15.878,36748,0
2014-10-22,15.878,16.182,15.687,15.824,30579,0
2014-10-23,16.044,16.153,15.795,16.124,35906,0
2014-10-24,16.209,16.209,15.878,16.099,26361,0
2014-10-27,16.074,16.182,15.795,16.153,31977,0
2014-10-28,16.209,16.704,16.099,16.674,113077,0
2014-10-29,16.674,16.674,16.373,16.648,53052,0
2014-10-30,16.539,16.978,16.455,16.951,68425,0
2014-10-31,17.171,17.197,16.895,17.171,87684,0
2014-11-03,17.197,17.416,17.032,17.254,53587,0
2014-11-04,17.143,17.444,17.143,17.363,44911,0
2014-11-05,17.473,17.501,17.306,17.416,39047,0
2014-11-06,17.473,17.582,17.388,17.473,67505,0
2014-11-07,17.444,17.94,17.336,17.856,114573,0
2014-11-10,17.967,18.27,17.72,18.132,108189,0
2014-11-11,18.16,18.27,17.911,18.16,73867,0
2014-11-12,18.132,18.379,18.076,18.351,72475,0
2014-11-13,18.351,18.351,18.076,18.27,64984,0
2014-11-14,18.323,18.323,18.076,18.16,59373,0
2014-11-17,18.213,18.213,18.022,18.05,30788,0
2014-11-18,18.16,18.27,18.103,18.16,31061,0
2014-11-19,17.885,18.103,17.611,17.885,58889,0
2014-11-20,17.802,18.05,17.746,17.94,22697,0
2014-11-21,18.213,18.27,17.802,18.076,93847,0
2014-11-24,18.103,18.323,18.022,18.213,52922,0
2014-11-25,18.185,18.27,18.022,18.16,37025,0
2014-11-26,18.185,18.185,18.022,18.103,22959,0
2014-11-28,17.497,18.295,17.497,17.994,37003,0
2014-12-01,18.132,18.132,17.388,17.444,47969,0
2014-12-02,17.553,18.022,17.553,17.911,62433,0
2014-12-03,17.967,18.295,17.746,17.94,48365,0
2014-12-04,17.994,18.103,17.856,17.911,45152,0
2014-12-05,17.885,18.424,17.885,18.132,70100,0
2014-12-08,18.132,18.502,17.967,18.103,56484,0
2014-12-09,17.885,18.433,17.83,18.27,75101,0
2014-12-10,18.242,18.323,18.022,18.076,81899,0
2014-12-11,18.132,18.323,17.772,17.83,72987,0
2014-12-12,17.526,17.885,17.363,17.473,56140,0
2014-12-15,17.582,17.664,17.172,17.388,59464,0
2014-12-16,17.336,17.885,17.005,17.611,58131,0
2014-12-17,17.501,17.94,17.336,17.94,79582,0
2014-12-18,18.103,18.103,17.83,17.994,73675,0
2014-12-19,17.911,17.94,17.444,17.444,273242,0
2014-12-22,17.553,17.94,17.087,17.856,73764,0
2014-12-23,17.582,17.967,17.582,17.856,74846,0
2014-12-24,17.856,18.076,17.664,17.83,24236,0
2014-12-26,17.967,18.185,17.582,18.05,66177,0
2014-12-29,18.132,18.213,17.994,18.132,42535,0
2014-12-30,18.076,18.242,18.022,18.185,30685,0
2014-12-31,18.185,18.379,17.885,17.885,43689,0
2015-01-02,18.05,18.05,17.664,17.856,51398,0
2015-01-05,17.693,17.802,17.582,17.582,55952,0
2015-01-06,17.693,17.94,16.978,17.061,58333,0
2015-01-07,17.087,17.473,17.032,17.444,49880,0
2015-01-08,17.664,17.664,17.336,17.611,49032,0
2015-01-09,17.553,17.637,17.254,17.279,21160,0
2015-01-12,17.254,17.254,16.911,17.032,25322,0
2015-01-13,17.197,17.416,16.632,17.171,43675,0
2015-01-14,16.895,17.171,16.761,17.032,20607,0
2015-01-15,17.061,17.061,16.539,16.732,49288,0
2015-01-16,16.648,17.254,16.545,17.225,29356,0
2015-01-20,17.23,17.279,16.895,17.005,19601,0
2015-01-21,16.894,17.116,16.535,16.701,25467,0
2015-01-22,16.894,17.726,16.617,17.726,38707,0
2015-01-23,17.448,17.558,16.84,17.309,18272,0
2015-01-26,17.005,17.558,16.978,17.392,21505,0
2015-01-27,17.198,17.392,16.894,16.95,35183,0
2015-01-28,17.448,17.448,16.645,16.645,44871,0
2015-01-29,16.645,17.506,16.535,17.506,31212,0
2015-01-30,17.366,17.448,16.95,17.061,51381,0
2015-02-02,17.061,17.67,17.061,17.67,26903,0
2015-02-03,17.67,18.195,16.852,18.141,53391,0
2015-02-04,17.298,18.28,17.298,17.947,57672,0
2015-02-05,17.947,18.195,17.626,18.003,54784,0
2015-02-06,18.085,18.253,17.919,18.03,37691,0
2015-02-09,18.003,18.003,17.477,17.616,25705,0
2015-02-10,17.698,17.947,17.531,17.779,23020,0
2015-02-11,17.726,17.947,17.477,17.641,23969,0
2015-02-12,17.753,18.058,17.419,17.974,31053,0
2015-02-13,18.113,18.168,17.753,17.947,30024,0
2015-02-17,18.003,18.003,17.753,17.892,20357,0
2015-02-18,17.809,17.863,17.587,17.698,17153,0
2015-02-19,17.67,17.67,17.448,17.531,18225,0
2015-02-20,17.587,17.779,17.255,17.753,33318,0
2015-02-23,17.641,17.809,17.339,17.726,20290,0
2015-02-24,17.837,17.863,17.67,17.753,15211,0
2015-02-25,17.753,17.837,17.531,17.558,25378,0
2015-02-26,17.531,17.779,17.506,17.698,12918,0
2015-02-27,17.587,17.698,17.477,17.531,29143,0
2015-03-02,17.558,17.863,17.392,17.641,31087,0
2015-03-03,17.67,17.837,17.531,17.779,40657,0
2015-03-04,17.641,17.698,17.448,17.558,21231,0
2015-03-05,17.641,17.641,17.309,17.587,26646,0
2015-03-06,17.419,17.753,17.419,17.616,37733,0
2015-03-09,17.448,17.919,17.448,17.863,24914,0
2015-03-10,17.67,17.863,17.477,17.587,43257,0
2015-03-11,17.67,17.863,17.587,17.67,23831,0
2015-03-12,17.726,18.333,17.726,18.253,39067,0
2015-03-13,18.28,18.333,17.974,18.253,18271,0
2015-03-16,18.333,18.5,18.224,18.391,18919,0
2015-03-17,18.28,18.5,18.113,18.363,13142,0
2015-03-18,18.224,18.5,18.003,18.141,26756,0
2015-03-19,18.113,18.363,18.003,18.253,36250,0
2015-03-20,18.333,18.333,18.085,18.195,108429,0
2015-03-23,18.113,18.418,18.113,18.305,37912,0
2015-03-24,18.224,18.473,18.195,18.305,31232,0
2015-03-25,18.363,18.363,17.947,17.947,20869,0
2015-03-26,17.974,18.253,17.919,18.224,24914,0
2015-03-27,18.168,18.333,17.809,18.141,29606,0
2015-03-30,18.391,18.444,18.085,18.418,36900,0
2015-03-31,18.333,18.999,18.195,18.529,22702,0
2015-04-01,18.391,18.585,18.195,18.585,21195,0
2015-04-02,18.585,18.943,18.529,18.89,39682,0
2015-04-06,18.694,18.694,18.195,18.305,40982,0
2015-04-07,18.305,18.333,18.195,18.224,20127,0
2015-04-08,18.224,18.305,18.003,18.253,20294,0
2015-04-09,18.224,18.28,17.892,18.085,21592,0
2015-04-10,18.168,18.28,18.058,18.113,17693,0
2015-04-13,18.195,18.473,18.113,18.444,19534,0
2015-04-14,18.058,18.473,18.03,18.28,14515,0
2015-04-15,18.363,18.751,18.253,18.585,18258,0
2015-04-16,18.473,18.585,18.28,18.473,24970,0
2015-04-17,18.305,18.363,17.809,17.892,45027,0
2015-04-20,17.947,18.529,17.947,18.333,36859,0
2015-04-21,18.363,18.444,18.085,18.168,22364,0
2015-04-22,18.141,18.281,17.973,18.281,17061,0
2015-04-23,18.168,18.335,18.085,18.281,19563,0
2015-04-24,18.224,18.364,18.112,18.307,23172,0
2015-04-27,18.253,18.532,17.973,18.253,34218,0
2015-04-28,18.335,18.614,18.253,18.532,27393,0
2015-04-29,18.364,18.671,17.946,17.973,24224,0
2015-04-30,17.806,18.195,17.413,17.413,71521,0
2015-05-01,17.525,17.695,17.135,17.36,44539,0
2015-05-04,17.302,17.471,17.107,17.164,50522,0
2015-05-05,17.164,17.36,16.911,17.024,45936,0
2015-05-06,17.135,17.302,16.911,17.192,36653,0
2015-05-07,17.08,17.442,16.969,17.249,134216,0
2015-05-08,17.442,17.5,17.249,17.36,22825,0
2015-05-11,17.274,17.917,17.22,17.695,34290,0
2015-05-12,17.583,17.989,17.274,17.471,20940,0
2015-05-13,17.385,17.884,17.107,17.302,52269,0
2015-05-14,17.332,17.806,17.332,17.723,44181,0
2015-05-15,17.695,17.995,17.385,17.638,45004,0
2015-05-18,17.553,17.973,17.553,17.834,22947,0
2015-05-19,18.04,18.057,17.715,17.973,28350,0
2015-05-20,18.001,18.112,17.749,18.057,36513,0
2015-05-21,18.001,18.112,17.806,17.806,29955,0
2015-05-22,17.834,17.917,17.332,17.834,55970,0
2015-05-26,17.749,17.973,17.471,17.666,33595,0
2015-05-27,17.695,17.806,17.553,17.638,90117,0
2015-05-28,17.612,17.834,17.553,17.695,45540,0
2015-05-29,17.612,17.834,17.442,17.525,41385,0
2015-06-01,17.638,17.806,17.332,17.666,46572,0
2015-06-02,17.806,17.973,17.525,17.973,35394,0
2015-06-03,17.946,18.195,17.776,18.085,38411,0
2015-06-04,17.946,18.112,17.723,17.776,18956,0
2015-06-05,17.86,18.335,17.638,18.307,33717,0
2015-06-08,18.307,18.364,18.001,18.141,33753,0
2015-06-09,18.085,18.335,17.86,18.168,22757,0
2015-06-10,18.281,18.671,18.224,18.588,34621,0
2015-06-11,18.532,18.532,18.224,18.393,25594,0
2015-06-12,18.419,18.671,18.168,18.307,22574,0
2015-06-15,18.112,18.588,17.973,18.029,42425,0
2015-06-16,17.86,18.447,17.86,18.335,30600,0
2015-06-17,18.281,18.475,18.029,18.029,26265,0
2015-06-18,18.057,18.419,17.946,18.364,39594,0
2015-06-19,18.001,18.558,18.001,18.253,73671,0
2015-06-22,18.419,18.558,18.224,18.503,53855,0
2015-06-23,18.393,18.614,18.364,18.614,33681,0
2015-06-24,18.475,18.699,18.364,18.671,36443,0
2015-06-25,18.756,18.808,18.503,18.671,27089,0
2015-06-26,18.783,18.808,18.558,18.671,198901,0
2015-06-29,18.558,18.699,18.281,18.281,63028,0
2015-06-30,18.447,18.671,18.141,18.335,39825,0
2015-07-01,18.393,18.699,18.253,18.419,42819,0
2015-07-02,18.475,18.475,18.001,18.057,28200,0
2015-07-06,17.946,18.141,17.86,18.057,30600,0
2015-07-07,18.112,18.112,17.749,17.834,30744,0
2015-07-08,17.723,17.889,17.666,17.806,19422,0
2015-07-09,17.973,17.973,17.749,17.86,31676,0
2015-07-10,17.973,18.224,17.86,18.224,28379,0
2015-07-13,18.224,18.503,18.141,18.307,29596,0
2015-07-14,18.224,18.281,18.029,18.195,28663,0
2015-07-15,18.195,18.393,18.057,18.393,35970,0
2015-07-16,18.419,18.699,18.393,18.588,20675,0
2015-07-17,18.671,18.783,18.558,18.727,26479,0
2015-07-20,18.727,18.727,18.253,18.364,18918,0
2015-07-21,18.281,18.532,18.141,18.141,22000,0
2015-07-22,18.336,18.813,18.336,18.647,21760,0
2015-07-23,18.618,18.788,18.196,18.196,19982,0
2015-07-24,18.196,18.336,17.971,17.971,25101,0
2015-07-27,17.915,18.028,17.803,17.971,24319,0
2015-07-28,18.112,18.168,17.832,17.915,22685,0
2015-07-29,17.915,18.028,17.719,17.887,24177,0
2015-07-30,17.858,18.141,17.858,18.084,18240,0
2015-07-31,18.168,18.254,17.548,17.915,42527,0
2015-08-03,17.944,18.056,17.773,17.971,21834,0
2015-08-04,17.971,18.196,17.971,18,9992,0
2015-08-05,18.028,18.254,18.028,18.112,15893,0
2015-08-06,18.168,18.225,17.915,18.028,15002,0
2015-08-07,17.858,18.084,17.719,17.746,21227,0
2015-08-10,17.719,18.056,17.719,18.028,51520,0
2015-08-11,18,18.084,17.944,18.056,32101,0
2015-08-12,18,18.084,17.803,17.832,34916,0
2015-08-13,17.915,18,17.719,17.773,39467,0
2015-08-14,17.662,18.112,17.662,18.112,17175,0
2015-08-17,18,18.308,17.773,18.084,18596,0
2015-08-18,18.112,18.225,18,18.112,20585,0
2015-08-19,18,18.254,17.832,18.028,24783,0
2015-08-20,17.858,18,17.719,17.858,37868,0
2015-08-21,17.436,18.028,17.436,17.915,65601,0
2015-08-24,17.436,17.858,17.325,17.34,54612,0
2015-08-25,18.366,18.366,17.466,17.496,139344,0
2015-08-26,17.858,17.887,17.634,17.803,35486,0
2015-08-27,17.887,17.971,17.719,17.858,30115,0
2015-08-28,17.691,17.971,17.691,17.887,35876,0
2015-08-31,17.887,18.028,17.887,18,35734,0
2015-09-01,17.719,17.915,17.691,17.719,61158,0
2015-09-02,17.858,17.915,17.746,17.887,55824,0
2015-09-03,17.858,17.887,17.662,17.662,39610,0
2015-09-04,17.436,17.719,17.325,17.436,32924,0
2015-09-08,17.52,19.528,17.52,18.16,77541,0
2015-09-09,18.235,18.235,17.119,17.166,319046,0
2015-09-10,17.089,17.109,16.809,16.884,152040,0
2015-09-11,16.809,17.202,16.658,17.166,145816,0
2015-09-14,17.166,17.231,16.95,17.015,108268,0
2015-09-15,16.988,17.156,16.903,17.109,115949,0
2015-09-16,17.119,17.373,17.062,17.305,72962,0
2015-09-17,17.407,18.122,17.305,17.588,114135,0
2015-09-18,17.287,17.971,17.137,17.868,306672,0
2015-09-21,17.793,18.327,17.588,18.281,113814,0
2015-09-22,18.151,18.336,18.132,18.16,90242,0
2015-09-23,18.122,18.618,18.122,18.599,88274,0
2015-09-24,18.478,18.806,18.376,18.675,56770,0
2015-09-25,18.702,18.741,18.177,18.196,67095,0
2015-09-28,18.177,18.413,18.01,18.196,60007,0
2015-09-29,18.263,18.591,17.905,18.225,70188,0
2015-09-30,18.336,18.693,18.29,18.627,127896,0
2015-10-01,18.553,18.683,18.092,18.656,99948,0
2015-10-02,18.449,18.449,17.486,18.244,75416,0
2015-10-05,18.318,18.751,18.235,18.751,52983,0
2015-10-06,18.702,18.751,18.168,18.535,60374,0
2015-10-07,18.553,18.751,18.395,18.751,33189,0
2015-10-08,18.683,18.732,18.544,18.675,48426,0
2015-10-09,18.675,18.683,18.29,18.487,41494,0
2015-10-12,18.421,18.702,18.421,18.627,30589,0
2015-10-13,18.496,18.722,18.496,18.647,35520,0
2015-10-14,18.327,18.582,17.981,18.019,24426,0
2015-10-15,18.092,18.572,17.803,18.562,40001,0
2015-10-16,18.637,18.637,18.308,18.487,30506,0
2015-10-19,18.458,18.675,18.404,18.458,17316,0
2015-10-20,18.404,18.945,18.404,18.788,30826,0
2015-10-21,18.921,18.985,18.597,18.674,31728,0
2015-10-22,18.741,19.364,18.741,19.165,41460,0
2015-10-23,19.233,19.44,19.099,19.393,51719,0
2015-10-26,19.384,19.384,18.928,19.033,31728,0
2015-10-27,19.052,19.119,18.465,18.59,89899,0
2015-10-28,18.711,19.95,18.711,19.941,136540,0
2015-10-29,19.913,20.489,19.913,20.197,56372,0
2015-10-30,20.169,20.528,19.733,19.733,66949,0
2015-11-02,19.837,20.564,19.837,20.119,55284,0
2015-11-03,20.065,20.291,20.016,20.139,29403,0
2015-11-04,20.169,20.334,20.055,20.233,49582,0
2015-11-05,20.178,20.564,20.178,20.47,20728,0
2015-11-06,20.508,21.188,20.508,21.141,55315,0
2015-11-09,21.198,21.36,20.698,20.83,50966,0
2015-11-10,20.725,20.953,20.612,20.811,58380,0
2015-11-11,20.915,21.188,20.868,21.009,23478,0
2015-11-12,20.83,20.83,20.536,20.592,39133,0
2015-11-13,20.404,20.885,20.404,20.536,48017,0
2015-11-16,20.564,20.621,20.365,20.536,73823,0
2015-11-17,20.48,21.141,20.451,20.65,38815,0
2015-11-18,20.669,20.858,20.528,20.698,143415,0
2015-11-19,20.745,20.801,20.546,20.669,68217,0
2015-11-20,20.801,20.953,20.641,20.688,118244,0
2015-11-23,20.621,20.707,20.555,20.612,92226,0
2015-11-24,20.546,20.782,20.329,20.735,58486,0
2015-11-25,20.782,21.047,20.574,20.943,51295,0
2015-11-27,20.905,21.057,20.753,21,28556,0
2015-11-30,21.057,21.057,20.753,20.792,244948,0
2015-12-01,20.82,21.019,20.659,20.971,68304,0
2015-12-02,21.037,21.132,20.801,20.895,35477,0
2015-12-03,20.953,21.18,20.592,20.631,45958,0
2015-12-04,20.404,20.753,20.375,20.679,166789,0
2015-12-07,20.772,20.83,20.329,20.375,153040,0
2015-12-08,20.347,20.375,20.1,20.291,166902,0
2015-12-09,20.271,20.574,20.271,20.423,171655,0
2015-12-10,20.394,20.679,20.206,20.528,171126,0
2015-12-11,20.149,20.365,19.676,19.789,104494,0
2015-12-14,19.819,19.928,19.676,19.77,157390,0
2015-12-15,19.913,19.931,19.695,19.723,198835,0
2015-12-16,19.855,19.931,19.618,19.809,157905,0
2015-12-17,19.855,19.931,19.535,19.609,70333,0
2015-12-18,19.609,19.713,19.412,19.667,299522,0
2015-12-21,19.893,19.997,19.476,19.686,165625,0
2015-12-22,19.752,19.77,19.486,19.686,149012,0
2015-12-23,19.799,19.799,19.545,19.638,120041,0
2015-12-24,19.676,19.779,19.535,19.609,126504,0
2015-12-28,19.59,19.723,19.467,19.59,103377,0
2015-12-29,19.695,19.931,19.403,19.865,88033,0
2015-12-30,19.893,19.96,19.609,19.874,48413,0
2015-12-31,19.855,19.941,19.496,19.505,43664,0
2016-01-04,19.279,19.555,19.015,19.335,131418,0
2016-01-05,19.364,19.431,19.071,19.374,78558,0
2016-01-06,19.109,19.638,18.995,19.535,75213,0
2016-01-07,19.269,19.306,19.062,19.269,196311,0
2016-01-08,19.374,19.638,19.062,19.109,229900,0
2016-01-11,19.184,19.59,18.995,19.223,109428,0
2016-01-12,19.241,19.241,18.833,19.025,112457,0
2016-01-13,19.025,19.025,18.381,18.751,152648,0
2016-01-14,18.873,18.913,18.636,18.731,126260,0
2016-01-15,18.295,18.533,18.096,18.465,130363,0
2016-01-19,18.455,18.597,18.162,18.323,139820,0
2016-01-20,18.066,18.352,17.685,18.161,96757,0
2016-01-21,18.267,18.267,17.77,17.809,119921,0
2016-01-22,17.952,18.153,17.675,17.952,73449,0
2016-01-25,17.789,17.819,17.17,17.466,43414,0
2016-01-26,17.476,18.332,17.476,17.609,59551,0
2016-01-27,17.466,17.618,16.866,17.017,144640,0
2016-01-28,17.16,17.819,17.118,17.208,506237,0
2016-01-29,17.313,17.638,17.227,17.58,272136,0
2016-02-01,17.58,18.411,17.127,18.332,528689,0
2016-02-02,18.219,18.267,17.932,18.209,101660,0
2016-02-03,18.295,18.295,17.77,18.094,102068,0
2016-02-04,18.076,18.486,17.895,18.104,106320,0
2016-02-05,18.01,18.248,17.779,17.828,133550,0
2016-02-08,17.589,18.094,17.456,18,69631,0
2016-02-09,17.685,18.161,17.685,18.01,85022,0
2016-02-10,18.124,18.392,17.77,17.809,74681,0
2016-02-11,17.599,17.733,17.38,17.618,78126,0
2016-02-12,17.876,18.028,17.709,17.848,79460,0
2016-02-16,18.019,18.239,17.838,18.028,102475,0
2016-02-17,18.114,18.161,17.838,17.971,79028,0
2016-02-18,17.971,18.143,17.666,17.848,97305,0
2016-02-19,17.838,18.114,17.838,17.876,43476,0
2016-02-22,18.037,18.143,17.886,17.932,74448,0
2016-02-23,17.866,18.057,17.789,17.903,70470,0
2016-02-24,17.761,17.981,17.505,17.952,31595,0
2016-02-25,17.971,18.114,17.518,18.047,32770,0
2016-02-26,18.094,18.466,18.037,18.286,73648,0
2016-02-29,18.219,18.402,18.057,18.076,57563,0
2016-03-01,18.19,18.591,18.076,18.466,84114,0
2016-03-02,18.419,18.525,18.304,18.495,37304,0
2016-03-03,18.495,18.888,18.18,18.792,53134,0
2016-03-04,18.792,19.001,18.619,18.818,69183,0
2016-03-07,18.648,19.211,18.61,19.153,45468,0
2016-03-08,19.021,19.287,18.925,19.078,64842,0
2016-03-09,19.173,19.192,18.808,18.952,51956,0
2016-03-10,18.981,19.011,18.808,18.908,67263,0
2016-03-11,18.991,19.296,18.962,19.231,40426,0
2016-03-14,19.231,19.25,18.981,19.05,38689,0
2016-03-15,19.05,19.201,18.991,19.087,51702,0
2016-03-16,19.134,19.344,19.04,19.096,68513,0
2016-03-17,19.124,19.497,18.898,19.402,58381,0
2016-03-18,19.536,19.993,19.516,19.993,169565,0
2016-03-21,20.022,20.05,19.649,19.85,83660,0
2016-03-22,19.726,19.878,19.555,19.745,66914,0
2016-03-23,19.659,19.669,19.364,19.516,84123,0
2016-03-24,19.458,19.458,19.106,19.25,28619,0
2016-03-28,19.315,19.506,19.153,19.287,37571,0
2016-03-29,19.344,19.477,19.059,19.449,103883,0
2016-03-30,19.468,19.649,19.315,19.555,64479,0
2016-03-31,19.477,19.708,19.453,19.536,67899,0
2016-04-01,19.477,19.698,19.211,19.497,57186,0
2016-04-04,19.412,19.574,19.153,19.173,59524,0
2016-04-05,19.021,19.021,18.735,18.755,42219,0
2016-04-06,18.676,18.818,18.544,18.705,52528,0
2016-04-07,18.572,18.898,18.124,18.229,74718,0
2016-04-08,18.591,18.848,18.495,18.792,56023,0
2016-04-11,18.908,19.201,18.658,18.667,54591,0
2016-04-12,18.6,19.259,18.6,19.231,62080,0
2016-04-13,19.231,19.918,19.231,19.813,82946,0
2016-04-14,19.841,20.126,19.716,19.803,26020,0
2016-04-15,19.745,19.913,19.669,19.763,41975,0
2016-04-18,19.659,19.763,19.497,19.716,93910,0
2016-04-19,19.698,20.116,19.679,20.031,46460,0
2016-04-20,20.002,20.331,19.973,20.252,47492,0
2016-04-21,20.387,20.435,20.205,20.233,34596,0
2016-04-22,20.195,20.331,20.022,20.137,42066,0
2016-04-25,20.147,20.147,19.463,20.089,30476,0
2016-04-26,20.147,20.195,19.858,20.022,47330,0
2016-04-27,20.022,20.167,19.907,20.079,46227,0
2016-04-28,20.098,20.195,19.887,19.944,39271,0
2016-04-29,19.973,20.041,19.532,19.656,82909,0
2016-05-02,19.656,20.627,19.502,20.127,575019,0
2016-05-03,20.089,20.435,19.954,20.022,116294,0
2016-05-04,20.012,20.127,19.417,19.686,121832,0
2016-05-05,19.753,19.753,19.204,19.224,91020,0
2016-05-06,19.136,19.253,18.992,19.204,83699,0
2016-05-09,19.224,19.328,19.002,19.195,54662,0
2016-05-10,19.234,19.473,19.098,19.398,85006,0
2016-05-11,19.417,19.542,19.319,19.407,67370,0
2016-05-12,19.436,19.57,19.338,19.57,76334,0
2016-05-13,19.473,19.733,19.473,19.705,157350,0
2016-05-16,19.781,20.167,19.781,20.002,145365,0
2016-05-17,19.993,20.086,19.542,19.695,185875,0
2016-05-18,19.627,20.281,19.542,20.281,82672,0
2016-05-19,20.167,20.233,19.907,20.117,122938,0
2016-05-20,20.195,20.502,19.993,20.416,128819,0
2016-05-23,20.455,20.493,20.271,20.445,102255,0
2016-05-24,20.435,20.993,20.377,20.965,89857,0
2016-05-25,20.974,21.186,20.906,20.925,66007,0
2016-05-26,20.886,20.993,20.733,20.886,52123,0
2016-05-27,20.925,21.127,20.869,21.127,44341,0
2016-05-31,21.07,21.34,20.906,21.34,300571,0
2016-06-01,21.186,21.637,20.983,21.521,195127,0
2016-06-02,21.359,21.627,21.3,21.617,113837,0
2016-06-03,21.503,21.561,21.022,21.561,104243,0
2016-06-06,21.464,22.032,21.34,21.888,147614,0
2016-06-07,21.916,21.925,21.665,21.725,96068,0
2016-06-08,21.715,21.859,21.561,21.82,92167,0
2016-06-09,21.725,21.745,21.3,21.512,63114,0
2016-06-10,21.29,21.444,21.156,21.3,72936,0
2016-06-13,21.3,21.416,20.906,20.974,91250,0
2016-06-14,20.869,21.09,20.627,20.743,75937,0
2016-06-15,20.771,20.916,20.531,20.637,61659,0
2016-06-16,20.474,20.598,20.321,20.484,96312,0
2016-06-17,20.425,20.666,20.224,20.311,164736,0
2016-06-20,20.517,20.801,20.435,20.474,70363,0
2016-06-21,20.474,20.493,20.234,20.34,145587,0
2016-06-22,20.291,20.57,20.291,20.301,77447,0
2016-06-23,20.512,20.859,20.502,20.859,72027,0
2016-06-24,19.821,20.177,19.348,19.917,149549,0
2016-06-27,19.57,19.713,19.282,19.473,166630,0
2016-06-28,19.723,19.801,19.502,19.686,120446,0
2016-06-29,19.791,20.127,19.713,20.117,71156,0
2016-06-30,20.252,20.57,20.002,20.57,69441,0
2016-07-01,20.425,20.502,20.177,20.425,63230,0
2016-07-05,20.387,20.474,20.195,20.357,72567,0
2016-07-06,20.34,20.83,20.137,20.771,171713,0
2016-07-07,20.811,20.896,20.627,20.83,124449,0
2016-07-08,21.012,21.34,20.906,21.3,137614,0
2016-07-11,21.368,21.59,21.057,21.581,90457,0
2016-07-12,21.647,21.908,21.397,21.82,84587,0
2016-07-13,21.869,21.918,21.59,21.878,54626,0
2016-07-14,22.022,22.166,21.771,21.916,44553,0
2016-07-15,22.109,22.109,21.82,21.944,67046,0
2016-07-18,21.935,22.08,21.829,22.032,119254,0
2016-07-19,22.051,22.118,21.839,21.974,56168,0
2016-07-20,22.022,22.022,21.733,21.789,70025,0
2016-07-21,21.769,21.838,21.579,21.703,55274,0
2016-07-22,21.673,21.925,21.578,21.858,53153,0
2016-07-25,21.828,21.828,21.615,21.693,36182,0
2016-07-26,21.76,21.828,21.605,21.713,56825,0
2016-07-27,21.673,21.954,21.673,21.916,49378,0
2016-07-28,21.799,21.799,21.624,21.693,64139,0
2016-07-29,22.284,22.284,21.44,21.828,137976,0
2016-08-01,21.897,22.081,21.605,21.779,150608,0
2016-08-02,21.789,21.993,21.734,21.848,83387,0
2016-08-03,21.897,22.177,21.769,21.993,76538,0
2016-08-04,22.071,22.284,21.964,22.226,71033,0
2016-08-05,22.284,23.069,22.226,22.982,187384,0
2016-08-08,23.001,23.117,22.865,23.01,107270,0
2016-08-09,23.039,23.272,22.924,23.204,100222,0
2016-08-10,23.174,23.174,22.846,22.885,42175,0
2016-08-11,22.904,23.009,21.912,22.904,69816,0
2016-08-12,22.807,22.885,22.526,22.875,59033,0
2016-08-15,22.846,23.117,22.846,22.982,75822,0
2016-08-16,22.885,23.01,22.807,22.885,39570,0
2016-08-17,22.875,23.117,22.826,23.001,99734,0
2016-08-18,22.914,23.147,22.817,23.049,53178,0
2016-08-19,23.059,23.137,22.681,22.759,113036,0
2016-08-22,22.759,22.836,22.536,22.71,64241,0
2016-08-23,22.71,22.914,22.594,22.73,53399,0
2016-08-24,22.7,22.855,22.666,22.846,110499,0
2016-08-25,22.681,22.914,22.681,22.914,120444,0
2016-08-26,22.952,22.992,22.72,22.865,86618,0
2016-08-29,22.691,22.914,22.691,22.759,47333,0
2016-08-30,22.759,22.895,22.7,22.759,61292,0
2016-08-31,22.769,22.846,22.449,22.623,144806,0
2016-09-01,22.575,22.74,22.217,22.468,100641,0
2016-09-02,22.439,22.623,22.362,22.565,69301,0
2016-09-06,22.497,22.643,22.197,22.246,52058,0
2016-09-07,22.293,22.526,22.187,22.507,75229,0
2016-09-08,22.439,22.7,22.42,22.643,59854,0
2016-09-09,22.575,22.691,22.545,22.633,90619,0
2016-09-12,22.623,22.671,22.429,22.661,104057,0
2016-09-13,22.487,22.594,22.293,22.497,76999,0
2016-09-14,22.477,22.614,22.256,22.274,74420,0
2016-09-15,22.284,22.507,22.284,22.382,38972,0
2016-09-16,22.449,22.449,22.129,22.382,217308,0
2016-09-19,22.362,22.575,22.274,22.362,37532,0
2016-09-20,22.42,22.477,22.264,22.312,31541,0
2016-09-21,22.342,22.507,22.207,22.293,62432,0
2016-09-22,22.39,22.769,22.342,22.74,66627,0
2016-09-23,22.604,22.75,22.526,22.536,32622,0
2016-09-26,22.429,22.429,21.964,21.964,41563,0
2016-09-27,22.091,22.197,22.032,22.091,47322,0
2016-09-28,22.197,22.302,21.944,22.207,63682,0
2016-09-29,22.032,22.302,21.752,21.769,44701,0
2016-09-30,21.838,22.095,21.634,21.877,82280,0
2016-10-03,21.752,22.091,21.13,21.247,133060,0
2016-10-04,21.189,21.422,21.121,21.315,87520,0
2016-10-05,21.276,21.799,21.266,21.664,86211,0
2016-10-06,21.673,21.723,21.548,21.568,56860,0
2016-10-07,21.48,21.538,21.315,21.45,39546,0
2016-10-10,21.558,21.733,21.45,21.45,49594,0
2016-10-11,21.46,21.46,21.233,21.305,101439,0
2016-10-12,21.403,21.587,21.315,21.558,43453,0
2016-10-13,21.46,21.518,21.15,21.199,65480,0
2016-10-14,21.345,21.769,21.189,21.693,219691,0
2016-10-17,21.693,21.789,21.568,21.723,174037,0
2016-10-18,21.868,21.868,21.644,21.809,98829,0
2016-10-19,21.868,22.463,21.789,22.454,167653,0
2016-10-20,22.356,22.668,22.21,22.434,92705,0
2016-10-21,22.258,22.306,22.112,22.2,96020,0
2016-10-24,22.366,22.502,22.249,22.424,145908,0
2016-10-25,22.454,22.492,22.102,22.14,76982,0
2016-10-26,22.249,22.766,22.19,22.629,135633,0
2016-10-27,22.834,22.834,22.395,22.415,103473,0
2016-10-28,22.502,22.795,22.346,22.502,87806,0
2016-10-31,22.571,22.688,22.297,22.561,120718,0
2016-11-01,22.581,23.009,22.239,22.297,163469,0
2016-11-02,22.18,22.316,21.965,22.297,141553,0
2016-11-03,22.306,22.541,22.195,22.463,98649,0
2016-11-04,22.434,22.648,22.356,22.472,133895,0
2016-11-07,22.629,22.865,22.472,22.795,114945,0
2016-11-08,22.678,22.844,22.591,22.6,56667,0
2016-11-09,22.785,23.87,22.492,23.84,121797,0
2016-11-10,23.947,25.285,23.742,24.895,226620,0
2016-11-11,24.895,24.992,24.689,24.933,309339,0
2016-11-14,25.138,25.929,25.001,25.588,210102,0
2016-11-15,25.382,25.802,25.202,25.792,114343,0
2016-11-16,25.548,25.953,25.372,25.645,91810,0
2016-11-17,25.754,26.076,25.431,26.006,77149,0
2016-11-18,26.006,26.398,25.754,26.388,64417,0
2016-11-21,26.485,26.807,26.016,26.534,141423,0
2016-11-22,26.495,27.099,26.144,27.081,68753,0
2016-11-23,27.081,27.422,27.081,27.345,78448,0
2016-11-25,27.375,27.403,27.285,27.403,45499,0
2016-11-28,27.335,27.441,26.993,27.043,88401,0
2016-11-29,27.179,27.375,26.915,26.983,63120,0
2016-11-30,27.091,27.265,26.661,26.758,120191,0
2016-12-01,26.973,27.149,26.495,27.139,153224,0
2016-12-02,27.189,27.461,27.139,27.441,127858,0
2016-12-05,27.588,28.009,27.588,27.979,131074,0
2016-12-06,28.106,28.253,27.687,28.213,113832,0
2016-12-07,28.291,28.594,27.696,28.575,84028,0
2016-12-08,28.604,29.169,28.311,29.003,104386,0
2016-12-09,29.16,29.628,28.8,29.581,174360,0
2016-12-12,29.638,29.688,28.721,28.975,96935,0
2016-12-13,28.975,29.179,28.652,28.936,80287,0
2016-12-14,28.8,29.229,28.585,28.78,64209,0
2016-12-15,28.926,29.14,28.741,28.975,103105,0
2016-12-16,29.073,29.259,28.818,29.013,248924,0
2016-12-19,29.023,29.287,28.79,29.282,173512,0
2016-12-20,28.76,29.492,28.652,29.443,198160,0
2016-12-21,29.355,29.477,29.102,29.443,53499,0
2016-12-22,29.434,29.717,29.259,29.581,106439,0
2016-12-23,29.638,29.727,29.375,29.727,45940,0
2016-12-27,29.834,30.272,29.707,30.176,92778,0
2016-12-28,30.136,30.253,29.764,29.96,136613,0
2016-12-29,29.804,30.272,29.804,30.206,127329,0
2016-12-30,30.126,30.253,29.898,30.049,84786,0
2017-01-03,30.302,30.458,29.804,30.069,103602,0
2017-01-04,30.04,30.674,30.04,30.548,122334,0
2017-01-05,30.594,30.594,29.707,29.93,65559,0
2017-01-06,29.864,30.077,29.678,29.921,66559,0
2017-01-09,29.707,29.864,29.425,29.581,179677,0
2017-01-10,29.581,30.362,29.415,30.292,172169,0
2017-01-11,30.332,30.594,29.93,30.566,101089,0
2017-01-12,30.302,30.322,29.648,30.106,113531,0
2017-01-13,30.352,30.79,30.146,30.234,102020,0
2017-01-17,30.126,30.126,29.268,29.581,112598,0
2017-01-18,29.834,29.834,28.809,29.697,107796,0
2017-01-19,29.737,29.742,29.169,29.306,108672,0
2017-01-20,29.306,29.883,29.306,29.541,111493,0
2017-01-23,29.541,29.678,29.122,29.336,90635,0
2017-01-24,29.521,30.069,29.278,30.01,95791,0
2017-01-25,30.324,30.451,30.049,30.137,72914,0
2017-01-26,30.264,30.431,29.985,30.254,63347,0
2017-01-27,29.204,29.902,28.42,29.725,165111,0
2017-01-30,29.538,29.548,28.713,28.82,135466,0
2017-01-31,28.626,28.9,28.349,28.723,106881,0
2017-02-01,28.89,29.234,28.439,28.488,66186,0
2017-02-02,28.516,28.673,28.369,28.645,74690,0
2017-02-03,28.88,29.204,28.733,29.087,94461,0
2017-02-06,29.017,29.135,28.763,28.803,60353,0
2017-02-07,28.84,29.022,28.478,28.556,150944,0
2017-02-08,28.556,28.703,28.389,28.626,194140,0
2017-02-09,28.616,29.184,28.616,29.117,89023,0
2017-02-10,29.234,29.391,29.097,29.361,106540,0
2017-02-13,29.489,29.803,29.449,29.616,72437,0
2017-02-14,29.441,30.167,29.441,30.077,83479,0
2017-02-15,29.95,30.147,29.755,29.95,64716,0
2017-02-16,29.755,30.217,29.755,30.197,125166,0
2017-02-17,30.197,30.541,30.01,30.501,173438,0
2017-02-21,30.588,30.638,30.461,30.618,108567,0
2017-02-22,30.471,30.825,30.421,30.765,53070,0
2017-02-23,30.815,31.139,30.364,30.864,85775,0
2017-02-24,30.451,30.785,30.431,30.755,83056,0
2017-02-27,30.541,30.825,30.541,30.678,73613,0
2017-02-28,30.491,30.648,30.254,30.364,96028,0
2017-03-01,30.932,31.335,30.726,31.207,194114,0
2017-03-02,31.286,31.286,30.314,30.334,79369,0
2017-03-03,30.569,30.688,30,30.087,155433,0
2017-03-06,29.853,30.03,29.244,29.892,78681,0
2017-03-07,29.725,29.96,29.578,29.715,82383,0
2017-03-08,29.95,30.064,29.292,29.312,86567,0
2017-03-09,29.459,29.7,29.184,29.234,61034,0
2017-03-10,29.489,29.509,28.92,29.292,102147,0
2017-03-13,29.194,29.745,29.135,29.656,125736,0
2017-03-14,29.568,29.892,29.469,29.793,120702,0
2017-03-15,29.833,30.04,29.588,29.656,206159,0
2017-03-16,29.902,30.097,29.598,29.95,217345,0
2017-03-17,29.745,30.421,29.499,30.197,274830,0
2017-03-20,30.187,30.187,29.892,29.95,78456,0
2017-03-21,30.087,30.324,28.232,28.252,164630,0
2017-03-22,28.144,28.419,27.613,27.859,157620,0
2017-03-23,27.85,28.531,27.603,28.459,123876,0
2017-03-24,28.506,28.91,28.134,28.359,76550,0
2017-03-27,27.84,28.242,27.731,28.193,80246,0
2017-03-28,28.065,28.576,27.888,28.478,106751,0
2017-03-29,28.478,28.596,28.045,28.173,80516,0
2017-03-30,28.154,29.174,28.154,29.067,138429,0
2017-03-31,29.017,29.204,28.645,28.87,133487,0
2017-04-03,28.88,28.997,28.154,28.497,124229,0
2017-04-04,28.419,28.606,28.262,28.516,61287,0
2017-04-05,28.733,28.92,27.967,27.997,133982,0
2017-04-06,27.947,28.311,27.77,28.124,66002,0
2017-04-07,28.026,28.359,27.653,28.262,141759,0
2017-04-10,28.311,28.733,27.82,27.937,120519,0
2017-04-11,27.84,28.359,27.84,28.321,49293,0
2017-04-12,28.222,28.468,27.76,27.869,85618,0
2017-04-13,27.693,27.879,27.521,27.545,160506,0
2017-04-17,27.545,28.007,27.393,27.997,84536,0
2017-04-18,27.8,28.291,27.583,28.272,97444,0
2017-04-19,28.488,28.618,28.192,28.311,86820,0
2017-04-20,28.508,29.299,28.45,29.299,109120,0
2017-04-21,29.329,30.159,29.28,29.704,180039,0
2017-04-24,30.337,30.623,29.941,29.951,129931,0
2017-04-25,30.377,30.545,30.139,30.219,124454,0
2017-04-26,30.387,31.836,30.384,31.246,343049,0
2017-04-27,31.285,31.325,30.277,30.307,114631,0
2017-04-28,30.297,30.297,29.576,29.596,110911,0
2017-05-01,29.694,30.357,29.457,29.833,182627,0
2017-05-02,29.976,29.976,29.062,29.576,207619,0
2017-05-03,29.447,29.576,29.24,29.457,117281,0
2017-05-04,29.694,29.813,29.467,29.694,66517,0
2017-05-05,29.941,29.991,29.348,29.813,85921,0
2017-05-08,29.704,29.763,29.348,29.665,69456,0
2017-05-09,29.596,29.749,29.26,29.428,169646,0
2017-05-10,29.358,29.64,29.25,29.576,119582,0
2017-05-11,29.447,29.803,29.012,29.329,137500,0
2017-05-12,29.141,29.487,28.983,29.092,162978,0
2017-05-15,29.22,29.418,29.072,29.329,106082,0
2017-05-16,29.21,29.576,28.954,29.526,151592,0
2017-05-17,28.904,29.25,28.054,28.272,109375,0
2017-05-18,28.153,28.558,28.074,28.45,94079,0
2017-05-19,28.45,28.746,28.153,28.301,181130,0
2017-05-22,28.498,28.558,28.113,28.46,137717,0
2017-05-23,28.45,28.944,28.143,28.786,176280,0
2017-05-24,28.786,28.874,28.36,28.608,160526,0
2017-05-25,28.696,29.012,28.33,28.488,97110,0
2017-05-26,28.518,28.637,28.252,28.488,80106,0
2017-05-30,28.38,28.39,27.856,28.054,114630,0
2017-05-31,28.212,28.43,27.451,28.054,237913,0
2017-06-01,28.153,28.518,27.757,28.44,110054,0
2017-06-02,28.321,29.26,28.123,28.588,155283,0
2017-06-05,28.588,28.796,28.321,28.33,82125,0
2017-06-06,28.123,28.44,27.906,28.123,92299,0
2017-06-07,28.311,28.647,28.11,28.538,78686,0
2017-06-08,28.558,29.526,28.503,29.122,110551,0
2017-06-09,29.309,30.228,29.194,30.179,133738,0
2017-06-12,30.179,30.712,29.69,30.011,122085,0
2017-06-13,30.07,30.475,29.783,29.971,104387,0
2017-06-14,29.763,30.089,29.457,30.07,87884,0
2017-06-15,29.645,30.247,29.645,30.041,63241,0
2017-06-16,29.843,29.931,29.546,29.685,141859,0
2017-06-19,29.892,29.981,29.497,29.694,71089,0
2017-06-20,29.517,29.566,29.092,29.102,83451,0
2017-06-21,29.2,29.2,28.548,28.568,58169,0
2017-06-22,28.548,28.746,28.133,28.321,96077,0
2017-06-23,28.38,28.578,28.024,28.133,311162,0
2017-06-26,28.212,28.696,28.163,28.518,75615,0
2017-06-27,28.578,28.959,28.38,28.548,76485,0
2017-06-28,28.666,29.122,28.666,29.082,71506,0
2017-06-29,29.398,29.566,28.914,29.329,81405,0
2017-06-30,29.418,29.428,28.934,28.973,267474,0
2017-07-03,29.151,29.882,29.052,29.773,104866,0
2017-07-05,29.744,29.744,29.012,29.319,96174,0
2017-07-06,29.18,29.428,28.914,28.954,123915,0
2017-07-07,29.131,29.724,28.894,29.536,162208,0
2017-07-10,29.378,29.744,29.102,29.467,157282,0
2017-07-11,29.596,29.645,28.964,29.28,104210,0
2017-07-12,29.289,29.744,28.944,29.546,113167,0
2017-07-13,29.467,29.576,29.122,29.309,93873,0
2017-07-14,29.072,29.112,28.731,28.864,118404,0
2017-07-17,28.666,29.027,28.598,28.854,86143,0
2017-07-18,28.578,28.776,28.46,28.568,119478,0
2017-07-19,28.657,28.876,28.359,28.518,72966,0
2017-07-20,28.508,28.737,28.294,28.637,97672,0
2017-07-21,29.194,29.194,28.498,28.548,115417,0
2017-07-24,28.518,29.014,28.309,28.618,129997,0
2017-07-25,29.035,29.425,28.787,28.846,173089,0
2017-07-26,29.085,29.463,28.777,29.234,146782,0
2017-07-27,29.383,29.761,28.916,29.165,118352,0
2017-07-28,29.194,29.294,28.876,29.105,94574,0
2017-07-31,29.165,29.334,28.866,29.075,127715,0
2017-08-01,29.334,29.463,29.088,29.443,131481,0
2017-08-02,29.433,29.517,29.065,29.224,168533,0
2017-08-03,29.184,29.433,29.174,29.403,169810,0
2017-08-04,29.612,29.88,29.483,29.532,106656,0
2017-08-07,29.552,29.622,28.478,29.433,183841,0
2017-08-08,29.343,29.89,29.194,29.383,173878,0
2017-08-09,29.204,29.353,28.981,29.174,138802,0
2017-08-10,28.986,29.155,28.459,28.697,210699,0
2017-08-11,28.866,28.896,28.061,28.349,147206,0
2017-08-14,28.926,29.184,28.429,29.165,119899,0
2017-08-15,29.324,29.324,28.856,28.886,78164,0
2017-08-16,29.015,29.194,28.787,28.995,196445,0
2017-08-17,28.816,29.085,28.2,28.25,182124,0
2017-08-18,28.061,29.382,28.011,28.468,144575,0
2017-08-21,28.359,28.737,28.16,28.697,159744,0
2017-08-22,28.757,28.816,28.508,28.618,70179,0
2017-08-23,28.359,28.926,27.673,28.757,94084,0
2017-08-24,28.936,28.936,28.478,28.657,76700,0
2017-08-25,28.677,28.966,28.598,28.846,55112,0
2017-08-28,28.866,28.995,28.518,28.707,85604,0
2017-08-29,28.439,28.712,28.26,28.548,60492,0
2017-08-30,28.478,28.807,28.429,28.677,60565,0
2017-08-31,28.767,28.956,28.588,28.687,115217,0
2017-09-01,28.797,28.926,28.568,28.717,65562,0
2017-09-05,28.618,28.647,27.922,27.961,113901,0
2017-09-06,28.051,28.299,27.832,27.852,106859,0
2017-09-07,27.862,27.936,27.176,27.325,61008,0
2017-09-08,27.196,27.693,27.196,27.494,136584,0
2017-09-11,27.683,28.28,27.683,28.101,96521,0
2017-09-12,28.14,28.986,28.14,28.986,122001,0
2017-09-13,28.667,29.115,28.667,29.065,171696,0
2017-09-14,29.075,29.115,28.717,28.757,114746,0
2017-09-15,28.787,29.125,28.647,29.005,248826,0
2017-09-18,29.105,29.423,28.916,29.254,68362,0
2017-09-19,29.105,29.542,29.105,29.373,100411,0
2017-09-20,29.393,29.811,28.948,29.642,148213,0
2017-09-21,29.672,29.791,29.403,29.592,105648,0
2017-09-22,29.473,29.821,29.005,29.692,59229,0
2017-09-25,29.622,29.821,29.463,29.582,115058,0
2017-09-26,29.582,29.831,29.373,29.761,188617,0
2017-09-27,29.831,31.084,29.701,30.795,286856,0
2017-09-28,30.855,31.103,30.537,31.044,120617,0
2017-09-29,31.074,31.422,31.004,31.183,183281,0
2017-10-02,31.183,31.67,31.084,31.65,116121,0
2017-10-03,31.819,31.819,31.522,31.8,131531,0
2017-10-04,31.79,31.819,31.193,31.213,105488,0
2017-10-05,31.223,31.531,31.103,31.452,77675,0
2017-10-06,31.461,31.621,31.263,31.452,122782,0
2017-10-09,31.521,31.68,31.432,31.611,102572,0
2017-10-10,31.68,31.869,31.581,31.819,159047,0
2017-10-11,31.78,31.919,31.481,31.909,100358,0
2017-10-12,31.929,31.929,31.611,31.7,75334,0
2017-10-13,31.72,31.919,31.263,31.422,293293,0
2017-10-16,31.412,31.941,31.253,31.481,113308,0
2017-10-17,31.461,31.78,31.273,31.481,158723,0
2017-10-18,31.571,31.809,31.397,31.72,121402,0
2017-10-19,31.61,32.14,31.55,32.04,69388,0
2017-10-20,32.34,32.44,32.15,32.29,102092,0
2017-10-23,32.26,32.26,31.71,31.77,45777,0
2017-10-24,31.88,32.02,31.73,31.89,61338,0
2017-10-25,31.7,31.77,30.86,31.58,200028,0
2017-10-26,31.65,32.38,31.65,32.08,119832,0
2017-10-27,32.2,32.37,31.765,31.81,227546,0
2017-10-30,31.79,32.01,30.92,31.02,145934,0
2017-10-31,31.05,31.49,31,31.12,155504,0
2017-11-01,31.37,31.48,30.65,30.84,141478,0
2017-11-02,30.93,31.53,30.89,31.47,171381,0
2017-11-03,31.28,31.44,30.89,31.15,133815,0
2017-11-06,31.07,31.33,30.94,31.12,131638,0
2017-11-07,31.11,31.21,30.39,30.41,95413,0
2017-11-08,30.26,30.38,29.79,29.99,106099,0
2017-11-09,29.66,30.05,29.15,29.39,211118,0
2017-11-10,29.39,29.9,29.39,29.57,240193,0
