Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.915,10.276,9.915,10.234,69894,0
2005-02-28,10.319,10.655,10.009,10.594,59043,0
2005-03-01,10.527,10.62,10.243,10.398,65711,0
2005-03-02,10.353,10.473,10.31,10.423,22983,0
2005-03-03,10.482,10.482,10.328,10.438,34577,0
2005-03-04,10.544,10.544,10.234,10.328,57606,0
2005-03-07,10.43,10.568,10.268,10.371,37884,0
2005-03-08,10.353,10.353,10.165,10.182,23306,0
2005-03-09,10.293,10.293,9.804,9.923,24501,0
2005-03-10,9.881,10.268,9.84,9.847,30723,0
2005-03-11,10.009,10.457,9.84,10.182,175503,0
2005-03-14,10.096,10.096,9.2812,9.872,88130,0
2005-03-15,9.847,10.31,9.847,10.146,33455,0
2005-03-16,10.319,10.319,9.804,9.907,63879,0
2005-03-17,9.813,10,9.76,9.813,11162,0
2005-03-18,9.881,10,9.2812,9.631,63331,0
2005-03-21,9.4615,9.847,9.4525,9.675,26652,0
2005-03-22,9.855,9.855,9.4525,9.514,18666,0
2005-03-23,9.4961,9.564,9.1856,9.2388,38026,0
2005-03-24,9.2812,9.614,9.2812,9.564,38987,0
2005-03-28,9.53,9.745,9.3736,9.4525,29076,0
2005-03-29,9.597,9.64,9.3815,9.3982,29384,0
2005-03-30,9.4961,9.907,9.4525,9.795,76661,0
2005-03-31,9.923,10.182,9.823,10.182,35082,0
2005-04-01,10.137,10.137,9.84,9.992,27715,0
2005-04-04,9.96,10.071,9.622,9.778,73503,0
2005-04-05,9.727,10.234,9.727,10.2,101948,0
2005-04-06,10.252,10.346,10.096,10.123,55266,0
2005-04-07,10.137,10.31,10.009,10.155,49514,0
2005-04-08,10.137,10.226,10.009,10.054,74210,0
2005-04-11,10.13,10.302,10.096,10.302,10931,0
2005-04-12,10.276,10.527,10.104,10.2,130606,0
2005-04-13,10.182,10.389,10.096,10.217,31103,0
2005-04-14,10.31,10.31,10.037,10.276,111444,0
2005-04-15,10.096,10.259,10.054,10.096,13049,0
2005-04-18,10.293,10.293,9.977,10.054,23558,0
2005-04-19,10.054,10.173,9.95,9.984,61666,0
2005-04-20,10.063,10.063,9.3224,9.657,96363,0
2005-04-21,9.649,9.96,9.555,9.84,56915,0
2005-04-22,9.84,10.226,9.84,9.95,84794,0
2005-04-25,9.84,10.079,9.745,9.855,21891,0
2005-04-26,9.907,10.063,9.863,9.907,27520,0
2005-04-27,9.863,10,9.745,9.915,9077,0
2005-04-28,9.778,10.088,9.778,10.088,17748,0
2005-04-29,10.226,10.465,10.018,10.259,32926,0
2005-05-02,10.362,10.362,9.881,10.063,37423,0
2005-05-03,9.96,10.276,9.787,10.054,39184,0
2005-05-04,9.968,10.31,9.795,10.243,58467,0
2005-05-05,10.096,10.243,9.968,10.173,29479,0
2005-05-06,10.208,10.217,9.795,9.932,72421,0
2005-05-09,9.881,10.088,9.881,10.018,36151,0
2005-05-10,10.009,10.088,9.881,9.881,19899,0
2005-05-11,9.881,10.009,9.666,9.745,38642,0
2005-05-12,9.709,9.96,9.675,9.753,75289,0
2005-05-13,9.631,9.778,9.589,9.693,42901,0
2005-05-16,9.666,9.745,9.1596,9.4525,111272,0
2005-05-17,9.4525,9.4525,9.3224,9.3224,31910,0
2005-05-18,9.3815,9.64,9.3649,9.614,53614,0
2005-05-19,9.7,9.745,9.539,9.675,41029,0
2005-05-20,9.666,9.745,9.547,9.58,17156,0
2005-05-23,9.631,9.631,9.3649,9.58,19219,0
2005-05-24,9.4615,9.709,9.4525,9.522,45112,0
2005-05-25,9.522,9.631,9.3736,9.4701,33000,0
2005-05-26,10.045,10.544,9.666,10.398,453582,0
2005-05-27,10.482,10.655,10.353,10.646,215261,0
2005-05-31,10.655,11.212,10.414,10.878,200856,0
2005-06-01,11.059,11.129,10.767,10.836,77491,0
2005-06-02,10.853,11.041,10.561,10.878,56850,0
2005-06-03,10.945,11.041,10.887,10.955,41439,0
2005-06-06,11.006,11.076,10.827,10.845,93549,0
2005-06-07,10.869,10.955,10.759,10.853,37075,0
2005-06-08,11.909,13.637,11.636,13.165,1220679,0
2005-06-09,13.148,13.982,12.94,13.937,465522,0
2005-06-10,13.937,14.281,13.566,14.03,204983,0
2005-06-13,13.637,13.955,13.207,13.698,181558,0
2005-06-14,13.749,13.964,13.397,13.921,160546,0
2005-06-15,14.03,14.883,14.006,14.865,308339,0
2005-06-16,14.803,15.467,14.735,15.432,175559,0
2005-06-17,15.467,15.467,14.927,15.001,166392,0
2005-06-20,14.927,15.252,14.927,15.15,98381,0
2005-06-21,15.208,15.381,14.883,15.123,87425,0
2005-06-22,15.07,15.15,14.331,14.678,123557,0
2005-06-23,14.978,15.035,14.744,14.82,75865,0
2005-06-24,14.927,15.785,14.788,15.159,1672685,0
2005-06-27,15.2,15.303,14.598,14.726,210242,0
2005-06-28,14.76,15.467,14.688,15.061,101676,0
2005-06-29,15.115,15.115,14.642,15.035,75789,0
2005-06-30,15.142,15.45,14.839,15.381,74845,0
2005-07-01,15.467,15.484,14.909,15.07,46971,0
2005-07-05,15.252,15.578,14.933,15.477,76238,0
2005-07-06,15.586,15.586,15.319,15.45,61096,0
2005-07-07,15.467,15.467,15.133,15.467,66226,0
2005-07-08,15.277,15.542,15.123,15.501,86263,0
2005-07-11,15.423,15.612,15.259,15.45,86882,0
2005-07-12,15.492,15.492,14.624,14.726,209461,0
2005-07-13,14.454,14.669,13.148,14.006,430290,0
2005-07-14,14.273,14.273,13.798,14.038,65103,0
2005-07-15,13.937,14.469,13.628,14.304,54207,0
2005-07-18,14.125,14.589,14.073,14.412,58595,0
2005-07-19,14.462,14.942,14.1,14.469,43479,0
2005-07-20,14.607,15.467,14.607,15.39,128431,0
2005-07-21,15.39,15.467,14.478,14.607,151490,0
2005-07-22,14.702,15.501,14.702,15.467,184446,0
2005-07-25,15.459,15.542,15.173,15.2,40098,0
2005-07-26,15.312,15.364,15.035,15.191,44432,0
2005-07-27,15.364,15.612,14.735,15.173,145891,0
2005-07-28,15.106,15.621,15.07,15.423,105332,0
2005-07-29,15.414,16.524,15.208,16.224,377357,0
2005-08-01,16.41,16.41,15.165,15.551,135028,0
2005-08-02,15.612,15.802,15.2,15.294,105278,0
2005-08-03,15.217,15.345,14.607,14.702,105422,0
2005-08-04,14.779,15.173,14.634,15.088,48921,0
2005-08-05,14.942,15.328,14.66,14.919,151708,0
2005-08-08,14.803,15.183,14.607,14.865,60705,0
2005-08-09,14.927,15.053,14.696,14.901,130096,0
2005-08-10,14.994,15.372,14.892,15.053,44422,0
2005-08-11,15.142,15.45,14.968,15.414,47189,0
2005-08-12,15.372,15.484,14.883,15.15,26746,0
2005-08-15,15.397,15.646,15.106,15.286,96033,0
2005-08-16,15.123,15.612,15.123,15.484,79111,0
2005-08-17,15.542,16.318,15.183,16.108,1298903,0
2005-08-18,16.238,16.318,15.612,15.664,111662,0
2005-08-19,15.785,15.818,15.51,15.604,48534,0
2005-08-22,15.604,15.673,15.035,15.226,159280,0
2005-08-23,15.217,15.741,15.217,15.638,88905,0
2005-08-24,15.638,16.163,15.638,15.785,88787,0
2005-08-25,15.974,15.974,15.441,15.724,107938,0
2005-08-26,15.741,15.904,15.467,15.561,34492,0
2005-08-29,15.467,15.991,15.467,15.886,61489,0
2005-08-30,16.026,16.06,15.595,15.835,46305,0
2005-08-31,15.912,17.006,15.827,16.859,328429,0
2005-09-01,17.185,17.185,15.948,16.154,2370058,0
2005-09-02,16.117,16.367,16.041,16.117,205413,0
2005-09-06,16.189,16.309,16.092,16.224,98427,0
2005-09-07,16.189,16.198,15.974,16.198,42476,0
2005-09-08,16.198,16.247,16.026,16.154,95216,0
2005-09-09,16.145,16.747,16.145,16.456,133961,0
2005-09-12,16.456,16.558,16.326,16.515,86438,0
2005-09-13,16.42,16.574,16.117,16.224,58400,0
2005-09-14,16.18,16.367,15.827,15.869,73186,0
2005-09-15,16.009,16.231,15.526,15.818,82184,0
2005-09-16,15.94,15.974,14.933,15.467,238414,0
2005-09-19,15.551,15.681,15.397,15.57,170733,0
2005-09-20,15.612,15.63,14.909,15.467,242288,0
2005-09-21,15.355,15.827,15.123,15.638,342811,0
2005-09-22,15.57,16.018,15.484,15.578,86128,0
2005-09-23,15.534,16.326,15.492,16.231,87374,0
2005-09-26,16.256,16.669,16.256,16.558,231408,0
2005-09-27,16.524,16.695,16.42,16.533,80654,0
2005-09-28,16.79,16.971,16.515,16.731,111551,0
2005-09-29,16.756,16.84,16.524,16.756,49947,0
2005-09-30,16.731,16.962,16.731,16.859,82667,0
2005-10-03,16.892,17.271,16.714,16.892,137202,0
2005-10-04,16.884,16.884,15.877,16.018,288198,0
2005-10-05,15.965,16.108,14.839,15.542,451178,0
2005-10-06,15.484,15.724,14.696,15.079,69938,0
2005-10-07,15.328,15.517,15.123,15.123,63058,0
2005-10-10,15.252,15.364,14.874,14.883,39675,0
2005-10-11,14.959,15.243,14.959,15.07,69249,0
2005-10-12,15.15,15.15,13.894,14.478,117751,0
2005-10-13,14.438,14.987,14.348,14.909,85476,0
2005-10-14,14.987,15.183,14.865,15.01,29044,0
2005-10-17,14.951,15.001,13.841,13.946,185918,0
2005-10-18,13.053,13.955,12.94,13.921,438680,0
2005-10-19,13.913,14.134,13.316,13.946,222643,0
2005-10-20,13.964,14.152,13.824,13.921,143748,0
2005-10-21,13.921,14.116,13.921,14.038,100277,0
2005-10-24,14.073,14.696,14.073,14.546,110895,0
2005-10-25,14.564,14.571,14.179,14.393,75107,0
2005-10-26,14.357,14.571,14.339,14.494,147961,0
2005-10-27,14.555,14.76,14.116,14.281,137048,0
2005-10-28,14.348,14.348,12.726,12.888,327050,0
2005-10-31,13.102,13.937,13,13.903,188133,0
2005-11-01,13.833,13.85,13.275,13.508,180396,0
2005-11-02,13.491,13.688,13.406,13.566,74857,0
2005-11-03,13.671,13.749,12.992,13.027,137953,0
2005-11-04,13.027,13.027,12.362,12.587,265527,0
2005-11-07,12.63,13.749,12.63,12.872,209839,0
2005-11-08,12.829,13.102,12.647,13.045,307816,0
2005-11-09,13.371,13.662,12.888,13.06,145886,0
2005-11-10,12.992,13.035,12.726,12.914,71957,0
2005-11-11,12.888,13.575,12.888,13.388,57680,0
2005-11-14,13.414,13.491,13.068,13.102,45018,0
2005-11-15,13.06,13.473,12.759,12.768,79913,0
2005-11-16,12.786,13,12.63,12.863,77169,0
2005-11-17,12.992,13.397,12.897,13.275,95219,0
2005-11-18,13.371,13.637,12.992,13.3,147286,0
2005-11-21,13.397,13.575,13.275,13.397,54862,0
2005-11-22,13.379,13.575,13.24,13.43,33245,0
2005-11-23,13.439,13.62,13.316,13.406,37248,0
2005-11-25,13.316,13.575,13.316,13.482,12511,0
2005-11-28,13.491,13.491,13.189,13.198,136932,0
2005-11-29,13.249,13.388,13.165,13.388,144977,0
2005-11-30,13.406,14.125,13.406,13.982,341249,0
2005-12-01,14.179,14.564,14.108,14.287,164702,0
2005-12-02,14.23,14.348,13.973,14.264,82155,0
2005-12-05,14.264,14.494,14.108,14.304,121370,0
2005-12-06,14.179,14.186,13.371,13.85,185861,0
2005-12-07,13.833,14.108,13.732,13.798,52800,0
2005-12-08,13.741,13.913,13.397,13.508,57233,0
2005-12-09,13.566,13.815,13.414,13.523,34386,0
2005-12-12,13.508,13.508,12.512,12.692,237970,0
2005-12-13,12.751,12.854,12.503,12.595,98586,0
2005-12-14,12.692,13.215,12.486,13.068,1092258,0
2005-12-15,13.275,13.575,12.647,12.751,139363,0
2005-12-16,12.692,12.88,12.63,12.692,145917,0
2005-12-19,12.63,12.726,12.459,12.512,127280,0
2005-12-20,12.512,12.734,12.512,12.605,56934,0
2005-12-21,12.673,12.673,12.424,12.433,48486,0
2005-12-22,12.362,12.587,11.97,12.132,155646,0
2005-12-23,12.157,12.587,12.157,12.478,83262,0
2005-12-27,12.587,12.872,12.371,12.441,122933,0
2005-12-28,12.495,12.495,12.339,12.424,59455,0
2005-12-29,12.354,12.52,12.289,12.371,98591,0
2005-12-30,12.371,12.495,12.201,12.397,97013,0
2006-01-03,12.571,13.379,11.909,13.3,653269,0
2006-01-04,13.3,13.531,12.949,13.215,89189,0
2006-01-05,13.353,13.353,12.949,13.009,41606,0
2006-01-06,13.06,13.224,12.7,12.837,91547,0
2006-01-09,12.888,12.888,12.459,12.537,131021,0
2006-01-10,12.546,12.888,12.546,12.854,136846,0
2006-01-11,13.053,13.053,12.313,12.897,114406,0
2006-01-12,12.965,13.224,12.957,13.06,46824,0
2006-01-13,13.094,13.491,12.888,12.932,47586,0
2006-01-17,12.804,12.949,12.717,12.759,29535,0
2006-01-18,12.888,12.897,12.647,12.709,30650,0
2006-01-19,12.63,12.777,12.345,12.495,164774,0
2006-01-20,12.563,12.846,12.433,12.52,145103,0
2006-01-23,12.486,12.804,12.478,12.734,104702,0
2006-01-24,12.768,13.371,12.768,13.308,119776,0
2006-01-25,13.397,13.62,13.275,13.463,91510,0
2006-01-26,13.584,13.964,13.549,13.707,111811,0
2006-01-27,14.642,15.079,14.287,14.564,159302,0
2006-01-30,14.511,14.788,14.403,14.651,269281,0
2006-01-31,14.718,15.018,14.678,14.901,216163,0
2006-02-01,14.865,15.123,14.779,14.803,150293,0
2006-02-02,14.987,14.987,14.502,14.696,60230,0
2006-02-03,14.726,14.726,14.331,14.487,119861,0
2006-02-06,14.607,14.624,14.222,14.478,53570,0
2006-02-07,14.546,15.035,14.013,14.421,64689,0
2006-02-08,14.651,15.467,14.478,14.718,227731,0
2006-02-09,14.711,15.432,14.607,15.381,308985,0
2006-02-10,15.381,15.467,14.788,15.441,362306,0
2006-02-13,15.441,15.467,15.043,15.381,149630,0
2006-02-14,15.319,15.501,15.123,15.405,290815,0
2006-02-15,15.328,15.612,15.165,15.492,280577,0
2006-02-16,15.63,16.092,15.595,15.956,203490,0
2006-02-17,16.041,16.541,15.895,16.247,265444,0
2006-02-21,16.238,16.238,15.259,15.551,291862,0
2006-02-22,15.724,16.456,15.664,16.343,297455,0
2006-02-23,16.326,16.326,15.983,16.198,163305,0
2006-02-24,16.18,16.447,16.068,16.309,163482,0
2006-02-27,16.265,16.499,16.108,16.318,176164,0
2006-02-28,16.275,16.385,16.068,16.343,137864,0
2006-03-01,16.343,16.343,16.05,16.198,512341,0
2006-03-02,16.224,16.3,15.956,16.076,285853,0
2006-03-03,16.05,16.171,15.776,15.931,83928,0
2006-03-06,16.009,16.135,15.689,15.983,103084,0
2006-03-07,15.974,16.686,15.827,16.41,383205,0
2006-03-08,16.401,16.456,16.18,16.343,69200,0
2006-03-09,16.464,16.74,16.154,16.367,1629509,0
2006-03-10,16.401,16.642,16.343,16.438,142031,0
2006-03-13,16.541,16.558,16.3,16.326,173628,0
2006-03-14,16.42,16.42,15.983,16.318,102697,0
2006-03-15,16.326,17.745,16.265,17.09,371032,0
2006-03-16,17.097,17.399,16.822,17.006,191356,0
2006-03-17,17.073,17.676,16.9,17.347,326318,0
2006-03-20,17.461,17.512,17.271,17.365,173505,0
2006-03-21,17.391,18.131,17.391,17.461,266085,0
2006-03-22,17.478,17.632,17.064,17.238,143729,0
2006-03-23,17.356,17.461,16.971,17.194,95052,0
2006-03-24,17.313,17.552,17.055,17.47,190394,0
2006-03-27,17.426,17.961,17.418,17.552,153093,0
2006-03-28,17.528,17.64,17.141,17.426,130731,0
2006-03-29,17.505,17.632,17.203,17.338,235406,0
2006-03-30,17.478,17.761,17.15,17.347,240422,0
2006-03-31,17.356,17.545,16.953,17.512,347515,0
2006-04-03,17.615,17.615,17.032,17.229,158284,0
2006-04-04,17.185,17.545,17.122,17.229,183800,0
2006-04-05,17.221,17.329,16.515,17.141,120598,0
2006-04-06,17.247,17.247,16.806,17.106,87855,0
2006-04-07,17.194,17.194,16.927,16.997,72762,0
2006-04-10,17.04,17.408,16.859,17.158,230301,0
2006-04-11,17.15,17.313,16.79,16.831,97263,0
2006-04-12,16.784,17.064,16.74,16.866,70693,0
2006-04-13,16.784,17.305,16.591,17.271,76509,0
2006-04-17,17.271,17.271,16.651,17.015,158641,0
2006-04-18,16.971,17.505,16.971,17.505,196151,0
2006-04-19,19.066,20.578,18.791,20.314,979618,0
2006-04-20,20.269,20.405,19.659,20.138,250225,0
2006-04-21,20.365,22.159,20.287,22.02,539467,0
2006-04-24,21.963,22.77,21.963,22.678,389477,0
2006-04-25,22.615,22.685,21.61,22.012,245169,0
2006-04-26,21.98,22.736,21.919,22.151,226048,0
2006-04-27,22.177,23.2,22.012,22.795,382091,0
2006-04-28,22.795,23.414,22.503,22.986,256480,0
2006-05-01,22.709,23.149,21.755,21.91,370075,0
2006-05-02,21.826,23.544,21.826,23.465,340717,0
2006-05-03,23.516,23.544,22.65,22.701,266654,0
2006-05-04,22.77,23.285,22.65,23.173,220996,0
2006-05-05,23.285,23.447,23.078,23.078,266953,0
2006-05-08,23.191,23.679,22.908,23.43,156751,0
2006-05-09,23.355,23.544,23.087,23.398,87415,0
2006-05-10,23.422,23.422,22.623,22.778,170604,0
2006-05-11,22.847,22.847,22.435,22.615,112285,0
2006-05-12,22.59,22.726,21.704,21.755,216314,0
2006-05-15,21.704,22.151,21.481,21.843,147017,0
2006-05-16,21.954,22.761,21.919,22.419,200631,0
2006-05-17,22.349,22.357,21.877,21.91,140439,0
2006-05-18,22.03,22.297,21.808,21.885,82390,0
2006-05-19,21.91,21.919,20.942,21.325,164397,0
2006-05-22,21.258,21.258,20.44,20.803,123118,0
2006-05-23,20.965,21.867,20.881,20.989,119821,0
2006-05-24,21.025,21.298,20.2,20.44,174738,0
2006-05-25,20.578,21.522,20.554,21.514,105391,0
2006-05-26,21.741,22.065,21.522,21.894,85449,0
2006-05-30,21.894,22.126,20.742,20.751,127708,0
2006-05-31,20.803,22.039,20.803,21.817,199644,0
2006-06-01,21.91,22.899,21.628,22.822,153453,0
2006-06-02,22.986,23.191,22.227,22.58,114404,0
2006-06-05,22.597,23.149,22.383,22.986,198609,0
2006-06-06,23.157,23.544,22.597,23.173,210313,0
2006-06-07,23.069,23.98,22.941,23.311,206308,0
2006-06-08,23.191,23.191,20.691,21.531,269020,0
2006-06-09,21.741,21.834,21.351,21.406,124752,0
2006-06-12,21.439,21.481,20.501,20.519,194916,0
2006-06-13,20.484,21.138,19.427,19.72,165193,0
2006-06-14,19.659,19.995,19.324,19.848,106753,0
2006-06-15,19.959,20.698,19.54,20.613,120978,0
2006-06-16,20.578,20.578,19.72,19.84,271371,0
2006-06-19,19.856,20.022,19.256,19.393,97182,0
2006-06-20,19.298,19.523,19.041,19.307,89705,0
2006-06-21,19.273,20.147,19.178,19.78,188238,0
2006-06-22,19.686,20.305,19.59,19.916,229126,0
2006-06-23,19.807,20.733,19.764,20.578,134520,0
2006-06-26,20.622,21.174,20.554,21.033,86431,0
2006-06-27,21.273,21.298,20.622,20.934,173146,0
2006-06-28,20.974,21.208,20.698,21.076,68866,0
2006-06-29,21.223,22.056,21.223,22.048,198009,0
2006-06-30,22.126,22.786,21.789,22.77,529947,0
2006-07-03,22.77,22.822,22.623,22.822,42104,0
2006-07-05,22.556,22.786,21.557,22.074,105079,0
2006-07-06,22.065,22.685,21.867,22.28,154455,0
2006-07-07,22.142,22.401,21.885,22.039,73496,0
2006-07-10,22.126,22.615,21.531,22.065,194344,0
2006-07-11,22.083,22.615,21.351,22.477,188779,0
2006-07-12,22.659,22.726,21.826,22.039,141841,0
2006-07-13,22.039,22.065,20.934,21.466,193945,0
2006-07-14,21.36,21.522,20.501,21.165,113264,0
2006-07-17,21.334,21.628,20.449,20.622,133912,0
2006-07-18,20.622,21.342,20.622,20.998,382057,0
2006-07-19,20.604,20.622,19.471,19.89,528773,0
2006-07-20,19.935,19.935,18.818,18.878,279463,0
2006-07-21,18.791,18.86,17.536,18.283,528427,0
2006-07-24,18.327,19.273,18.327,19.211,149715,0
2006-07-25,19.178,19.497,18.712,19.29,101640,0
2006-07-26,19.29,19.35,18.845,19.016,119227,0
2006-07-27,19.195,19.247,18.432,18.68,133599,0
2006-07-28,18.791,18.928,18.042,18.621,217370,0
2006-07-31,18.301,18.86,18.07,18.671,141355,0
2006-08-01,18.472,18.665,17.898,18.051,181098,0
2006-08-02,18.079,19.368,18.079,19.178,233247,0
2006-08-03,19.127,19.556,19.016,19.281,93542,0
2006-08-04,19.548,19.848,18.612,19.075,136883,0
2006-08-07,18.946,19.146,18.516,18.904,72841,0
2006-08-08,19.016,19.72,18.845,18.999,195617,0
2006-08-09,19.162,19.256,18.472,18.569,177533,0
2006-08-10,18.49,18.766,18.354,18.499,124262,0
2006-08-11,18.389,18.8,18.389,18.559,95091,0
2006-08-14,18.594,18.836,18.267,18.31,276157,0
2006-08-15,18.63,18.895,18.344,18.499,170949,0
2006-08-16,18.559,18.603,18.141,18.372,215820,0
2006-08-17,18.267,18.389,17.961,18.008,238796,0
2006-08-18,18.079,18.113,17.836,18.113,110083,0
2006-08-21,18.095,18.104,17.374,17.512,193145,0
2006-08-22,17.461,17.512,16.79,16.909,454261,0
2006-08-23,17.055,17.321,16.642,17.141,397184,0
2006-08-24,17.185,17.185,16.358,16.634,582198,0
2006-08-25,16.626,17.023,16.335,16.669,178206,0
2006-08-28,16.731,17.032,16.574,16.822,61343,0
2006-08-29,16.756,16.884,16.533,16.884,179258,0
2006-08-30,16.866,16.962,16.714,16.79,171144,0
2006-08-31,16.859,17.271,16.669,16.695,157878,0
2006-09-01,16.866,17.082,16.558,17.015,225747,0
2006-09-05,17.097,17.158,16.714,16.909,114641,0
2006-09-06,16.756,17.04,16.705,16.798,124068,0
2006-09-07,16.714,16.822,16.343,16.499,129550,0
2006-09-08,16.506,16.582,16.247,16.429,113611,0
2006-09-11,16.358,16.393,15.912,15.974,199237,0
2006-09-12,15.94,16.582,15.94,16.401,125281,0
2006-09-13,16.447,16.616,16.284,16.515,402362,0
2006-09-14,16.506,16.747,16.231,16.506,180338,0
2006-09-15,16.626,16.714,16.108,16.318,235327,0
2006-09-18,16.256,16.997,16.256,16.756,151739,0
2006-09-19,16.747,16.806,16.068,16.393,183522,0
2006-09-20,16.549,17.141,16.291,16.616,141918,0
2006-09-21,16.642,16.85,16.385,16.566,94681,0
2006-09-22,16.541,16.566,16.207,16.447,110708,0
2006-09-25,16.533,16.634,16.343,16.506,109584,0
2006-09-26,16.456,16.574,16.318,16.367,223701,0
2006-09-27,16.326,16.979,16.291,16.962,97390,0
2006-09-28,16.962,17.287,16.705,17.229,149587,0
2006-09-29,17.321,17.478,16.798,16.962,165222,0
2006-10-02,16.988,17.131,16.695,16.84,171717,0
2006-10-03,16.85,16.979,16.591,16.798,155225,0
2006-10-04,16.756,17.141,16.574,17.055,88882,0
2006-10-05,17.106,17.426,17.032,17.229,119078,0
2006-10-06,17.221,17.793,17.073,17.486,69361,0
2006-10-09,17.615,17.615,17.263,17.443,135412,0
2006-10-10,17.528,17.667,17.238,17.443,110619,0
2006-10-11,17.47,17.545,17.064,17.305,109341,0
2006-10-12,17.461,18.087,17.443,17.976,223201,0
2006-10-13,18.025,18.704,17.793,18.704,144597,0
2006-10-16,18.87,19.332,18.671,18.827,135820,0
2006-10-17,18.638,18.86,18.113,18.782,137098,0
2006-10-18,19.332,19.728,18.157,18.208,295252,0
2006-10-19,18.2,18.372,17.753,17.873,233823,0
2006-10-20,17.961,18.042,17.478,17.882,153947,0
2006-10-23,17.873,18.301,17.667,17.785,139047,0
2006-10-24,17.785,17.882,17.588,17.776,124286,0
2006-10-25,17.891,17.952,17.552,17.769,116888,0
2006-10-26,17.952,17.952,17.579,17.769,138555,0
2006-10-27,17.801,18.104,17.622,17.719,167916,0
2006-10-30,17.693,17.976,17.606,17.882,101029,0
2006-10-31,18.166,18.217,17.667,17.873,162305,0
2006-11-01,17.969,17.976,17.836,17.854,146392,0
2006-11-02,17.801,18.06,17.801,17.952,90139,0
2006-11-03,18.042,18.249,17.943,18.233,64574,0
2006-11-06,18.249,18.472,18.157,18.344,58550,0
2006-11-07,18.472,18.472,18.079,18.166,66579,0
2006-11-08,18.166,18.208,18,18.033,74268,0
2006-11-09,18.166,18.166,17.864,17.907,104317,0
2006-11-10,17.916,18.208,17.907,18.208,45508,0
2006-11-13,18.182,18.354,18,18.017,43334,0
2006-11-14,18.122,18.73,18.033,18.656,88361,0
2006-11-15,18.638,19.195,18.472,19.136,143648,0
2006-11-16,19.162,19.393,18.656,18.73,73535,0
2006-11-17,19.462,19.497,18.739,19.084,115045,0
2006-11-20,19.084,19.427,19.084,19.23,63272,0
2006-11-21,19.247,19.247,19.075,19.17,39096,0
2006-11-22,19.256,19.298,18.836,18.87,34151,0
2006-11-24,18.791,18.98,18.739,18.739,15584,0
2006-11-27,18.612,18.922,17.916,18.033,101279,0
2006-11-28,17.984,18.319,17.961,18.025,44000,0
2006-11-29,17.827,18.49,17.827,18.301,77128,0
2006-11-30,18.291,18.291,17.952,17.961,64274,0
2006-12-01,17.926,18.095,17.693,17.819,72871,0
2006-12-04,17.827,18.38,17.769,17.935,174781,0
2006-12-05,17.99,17.99,17.753,17.785,102688,0
2006-12-06,17.71,18,17.71,17.891,91388,0
2006-12-07,17.873,17.873,17.545,17.632,104903,0
2006-12-08,17.185,17.185,16.326,17.048,609336,0
2006-12-11,16.979,17.528,16.892,17.279,106845,0
2006-12-12,17.279,17.329,16.582,16.971,89584,0
2006-12-13,17.185,17.185,16.756,16.944,334371,0
2006-12-14,17.015,17.097,16.909,16.988,74216,0
2006-12-15,17.015,17.055,16.634,16.705,170444,0
2006-12-18,17.048,17.048,16.326,16.41,76037,0
2006-12-19,16.367,16.367,15.785,15.904,312858,0
2006-12-20,15.895,16.018,15.689,15.768,175331,0
2006-12-21,15.818,15.94,15.423,15.551,272780,0
2006-12-22,15.759,15.759,15.294,15.501,128029,0
2006-12-26,15.459,15.94,15.459,15.922,53278,0
2006-12-27,16.154,16.154,15.689,15.785,90227,0
2006-12-28,15.785,15.869,15.681,15.818,151870,0
2006-12-29,16.265,16.265,15.768,15.904,129450,0
2007-01-03,16.026,16.101,15.604,15.818,155292,0
2007-01-04,15.818,15.844,15.484,15.741,127204,0
2007-01-05,15.57,15.604,15.252,15.312,241410,0
2007-01-08,15.277,15.355,14.83,15.165,178486,0
2007-01-09,15.142,15.45,15.026,15.441,353828,0
2007-01-10,16.473,16.515,16.068,16.135,1545478,0
2007-01-11,16.108,16.41,15.983,16.335,403608,0
2007-01-12,16.385,16.524,16.108,16.367,200396,0
2007-01-16,16.473,16.515,16.207,16.224,172685,0
2007-01-17,16.224,16.318,16.092,16.207,126050,0
2007-01-18,16.207,16.326,16.154,16.189,121217,0
2007-01-19,16.207,16.256,16.06,16.154,121513,0
2007-01-22,16.18,16.318,16.041,16.231,99201,0
2007-01-23,16.216,16.367,16.145,16.18,140461,0
2007-01-24,16.198,16.438,16.198,16.367,162557,0
2007-01-25,16.429,16.473,16.238,16.284,128693,0
2007-01-26,16.265,16.533,16.265,16.482,88520,0
2007-01-29,16.335,16.927,16.335,16.85,115496,0
2007-01-30,16.927,16.927,16.558,16.669,115913,0
2007-01-31,16.616,16.85,16.616,16.765,92110,0
2007-02-01,16.84,16.859,16.784,16.831,96617,0
2007-02-02,16.84,17.185,16.831,17.073,174091,0
2007-02-05,17.141,17.158,16.806,16.875,244193,0
2007-02-06,17.073,17.131,16.85,16.917,162078,0
2007-02-07,17.185,17.247,16.756,17.185,219904,0
2007-02-08,17.114,17.158,16.927,17.04,175924,0
2007-02-09,17.073,17.221,16.574,16.798,232085,0
2007-02-12,16.651,16.979,16.318,16.438,159000,0
2007-02-13,16.524,16.6,16.35,16.6,157278,0
2007-02-14,16.558,16.74,16.515,16.66,252153,0
2007-02-15,16.747,16.822,16.367,16.367,140905,0
2007-02-16,16.42,16.723,16.385,16.634,85781,0
2007-02-20,16.66,16.9,16.626,16.756,81474,0
2007-02-21,16.74,16.927,16.677,16.859,87922,0
2007-02-22,16.909,16.971,16.549,16.935,122833,0
2007-02-23,16.935,16.935,16.591,16.756,104506,0
2007-02-26,16.756,16.953,16.669,16.775,89977,0
2007-02-27,16.616,16.616,16,16.247,224779,0
2007-02-28,16.326,16.464,16.009,16.198,141662,0
2007-03-01,16.018,16.189,15.57,15.94,256113,0
2007-03-02,16.3,16.42,15.776,15.776,278752,0
2007-03-05,15.802,16.034,15.405,15.477,171866,0
2007-03-06,15.664,16.06,15.664,15.802,128750,0
2007-03-07,15.809,15.965,15.768,15.776,68938,0
2007-03-08,15.827,15.974,15.517,15.621,195495,0
2007-03-09,15.768,15.785,15.467,15.492,115182,0
2007-03-12,15.526,15.886,15.492,15.862,99089,0
2007-03-13,15.802,15.802,15.51,15.664,153523,0
2007-03-14,15.638,15.785,15.467,15.741,127132,0
2007-03-15,15.708,15.869,15.681,15.862,86634,0
2007-03-16,15.835,15.854,15.551,15.802,159822,0
2007-03-19,15.895,16.117,15.895,16.026,84713,0
2007-03-20,15.983,16.238,15.983,16.207,66115,0
2007-03-21,16.198,16.473,16.068,16.376,173661,0
2007-03-22,16.464,16.642,16.42,16.456,87608,0
2007-03-23,16.566,16.859,16.376,16.775,128896,0
2007-03-26,16.747,16.806,16.42,16.66,96401,0
2007-03-27,16.582,16.634,16.367,16.473,80346,0
2007-03-28,16.41,16.558,16.335,16.367,185280,0
2007-03-29,16.456,16.533,16.367,16.533,93748,0
2007-03-30,16.499,16.591,16.326,16.506,138209,0
2007-04-02,16.574,16.634,16.429,16.626,57439,0
2007-04-03,16.686,16.74,16.533,16.608,85929,0
2007-04-04,16.549,16.608,16.438,16.456,99012,0
2007-04-05,16.429,16.524,16.238,16.256,92820,0
2007-04-09,16.238,16.499,16.171,16.376,193613,0
2007-04-10,16.35,16.524,16.343,16.499,79005,0
2007-04-11,16.473,16.473,16.018,16.198,93673,0
2007-04-12,16.163,16.574,16.163,16.574,124023,0
2007-04-13,16.473,16.626,16.367,16.42,72814,0
2007-04-16,16.506,17.055,16.506,17.055,112254,0
2007-04-17,17.055,17.176,16.822,16.866,109562,0
2007-04-18,16.775,16.892,16.608,16.634,107373,0
2007-04-19,16.616,16.79,16.515,16.731,90742,0
2007-04-20,16.971,16.971,16.49,16.6,110478,0
2007-04-23,16.971,17.486,16.765,17.391,133328,0
2007-04-24,17.615,17.745,17.203,17.667,190522,0
2007-04-25,18.423,18.989,18.131,18.878,635345,0
2007-04-26,18.989,19.582,18.913,19.409,274519,0
2007-04-27,19.203,19.315,18.766,19.315,227009,0
2007-04-30,19.29,19.624,19.118,19.203,225096,0
2007-05-01,19.195,19.298,18.524,18.87,119300,0
2007-05-02,18.878,19.409,18.878,19.315,175403,0
2007-05-03,19.256,19.256,19.023,19.211,75324,0
2007-05-04,19.221,19.221,18.739,19.032,141584,0
2007-05-07,19.066,19.445,19.066,19.368,97498,0
2007-05-08,19.35,19.376,18.962,19.273,79993,0
2007-05-09,19.298,19.307,18.971,19.17,102806,0
2007-05-10,19.136,19.136,18.603,18.621,103726,0
2007-05-11,18.55,19.007,18.414,18.853,89179,0
2007-05-14,18.904,19.118,18.472,18.499,86310,0
2007-05-15,18.55,18.688,18.191,18.258,128521,0
2007-05-16,18.249,18.389,17.854,17.898,100765,0
2007-05-17,17.873,18.042,17.736,17.827,88322,0
2007-05-18,17.873,18.208,17.873,18.122,67942,0
2007-05-21,18.157,18.688,18.157,18.594,127405,0
2007-05-22,18.656,18.73,18.406,18.472,118976,0
2007-05-23,18.472,18.712,18.319,18.398,95919,0
2007-05-24,18.344,18.559,17.769,17.864,106319,0
2007-05-25,17.898,18.025,17.676,17.785,98896,0
2007-05-29,17.785,18.033,17.667,17.961,113406,0
2007-05-30,17.873,18.233,17.873,18.2,99799,0
2007-05-31,18.166,18.68,18.051,18.603,240631,0
2007-06-01,18.722,19.016,18.688,18.8,56119,0
2007-06-04,18.904,19.007,18.507,18.878,118761,0
2007-06-05,18.818,18.818,18.441,18.704,75238,0
2007-06-06,18.671,18.671,18.301,18.647,80009,0
2007-06-07,18.532,18.87,18.335,18.748,179570,0
2007-06-08,18.782,19.007,18.569,18.946,74906,0
2007-06-11,19.057,19.057,18.463,18.853,75425,0
2007-06-12,18.818,18.818,18.423,18.49,82135,0
2007-06-13,18.516,18.853,18.389,18.836,77385,0
2007-06-14,18.845,18.853,18.49,18.524,125260,0
2007-06-15,18.86,19.118,18.757,18.971,139724,0
2007-06-18,18.989,18.999,18.748,18.818,41879,0
2007-06-19,18.8,18.98,18.688,18.937,46954,0
2007-06-20,18.971,19.023,18.516,18.63,84665,0
2007-06-21,18.586,18.8,18.481,18.696,73026,0
2007-06-22,18.621,18.757,18.398,18.481,178030,0
2007-06-25,18.472,18.928,18.258,18.516,157476,0
2007-06-26,18.586,18.656,18.344,18.414,116211,0
2007-06-27,18.301,18.398,18.131,18.363,108474,0
2007-06-28,18.327,18.704,18.275,18.499,104822,0
2007-06-29,18.578,18.791,18.372,18.406,91833,0
2007-07-02,18.524,18.989,18.481,18.989,54486,0
2007-07-03,18.989,18.989,18.766,18.989,29956,0
2007-07-05,18.971,19.066,18.656,18.853,49063,0
2007-07-06,18.86,19.032,18.647,18.999,79615,0
2007-07-09,18.928,18.989,18.621,18.712,100046,0
2007-07-10,18.594,18.68,18.258,18.283,56595,0
2007-07-11,18.283,18.603,18.225,18.432,54516,0
2007-07-12,18.507,18.878,18.507,18.612,62946,0
2007-07-13,18.594,18.612,18.457,18.603,66586,0
2007-07-16,18.586,18.603,18.2,18.55,90936,0
2007-07-17,18.541,18.904,18.319,18.569,121468,0
2007-07-18,18.472,18.603,18.042,18.603,89900,0
2007-07-19,18.603,18.665,18.432,18.603,98217,0
2007-07-20,18.559,18.603,18.174,18.249,87895,0
2007-07-23,18.283,18.594,18.267,18.432,72532,0
2007-07-24,18.174,18.398,17.701,17.907,162395,0
2007-07-25,18.267,19.057,18.217,18.638,566224,0
2007-07-26,18.423,18.818,17.81,17.961,469256,0
2007-07-27,17.882,17.882,17.158,17.329,264839,0
2007-07-30,17.287,17.545,16.756,17.194,222848,0
2007-07-31,17.399,17.976,17.382,17.512,158082,0
2007-08-01,17.461,17.81,17.122,17.176,238535,0
2007-08-02,17.279,17.545,17.097,17.418,188529,0
2007-08-03,17.443,17.536,16.651,16.677,129324,0
2007-08-06,16.784,17.347,16.189,17.176,238298,0
2007-08-07,17.064,17.827,17.032,17.287,280501,0
2007-08-08,17.443,17.801,16.9,17.418,322032,0
2007-08-09,17.185,17.615,16.284,16.385,426676,0
2007-08-10,16.343,17.356,16.171,16.935,172784,0
2007-08-13,17.131,17.391,16.669,16.9,109095,0
2007-08-14,16.884,16.884,16.247,16.35,114059,0
2007-08-15,16.343,16.927,16.238,16.238,136202,0
2007-08-16,16.108,17.693,16.108,17.561,213540,0
2007-08-17,18.042,18.258,17.329,17.338,157613,0
2007-08-20,17.408,17.658,16.85,17.254,70487,0
2007-08-21,17.238,17.238,16.944,17.064,66695,0
2007-08-22,17.213,17.338,17.097,17.287,57818,0
2007-08-23,17.382,17.382,17.023,17.213,76281,0
2007-08-24,17.213,17.347,17.082,17.321,74393,0
2007-08-27,17.238,17.313,17.055,17.229,38631,0
2007-08-28,17.064,17.271,16.831,16.884,42470,0
2007-08-29,16.831,17.185,16.831,17.064,60079,0
2007-08-30,16.997,17.263,16.927,17.221,48843,0
2007-08-31,17.279,17.356,17.097,17.176,39709,0
2007-09-04,17.055,17.52,17.055,17.426,78063,0
2007-09-05,17.356,17.356,17.141,17.203,46150,0
2007-09-06,17.238,17.701,17.221,17.64,85812,0
2007-09-07,17.597,17.597,17.167,17.305,57944,0
2007-09-10,17.443,17.443,16.756,17.203,58111,0
2007-09-11,17.329,17.579,17.254,17.505,107063,0
2007-09-12,17.443,17.495,16.988,17.015,70089,0
2007-09-13,17.131,17.57,16.935,17.408,44224,0
2007-09-14,17.271,17.329,17.055,17.131,41184,0
2007-09-17,17.097,17.229,17.055,17.09,39051,0
2007-09-18,17.194,17.785,17.055,17.785,102406,0
2007-09-19,17.81,17.976,17.52,17.943,106088,0
2007-09-20,17.891,18.008,17.632,17.701,64237,0
2007-09-21,17.836,18.087,17.736,18.025,174324,0
2007-09-24,17.984,18.2,17.71,17.71,69327,0
2007-09-25,17.561,17.827,17.221,17.461,132725,0
2007-09-26,17.486,17.785,17.279,17.52,100819,0
2007-09-27,17.536,18.603,17.356,18.594,182193,0
2007-09-28,18.38,18.472,17.854,18.208,208321,0
2007-10-01,18.166,19.488,17.926,19.488,148844,0
2007-10-02,19.462,19.471,18.621,18.8,95346,0
2007-10-03,18.656,18.962,18.283,18.904,91696,0
2007-10-04,18.955,18.989,18.688,18.98,58070,0
2007-10-05,19.101,19.436,18.87,19.154,109777,0
2007-10-08,19.048,19.093,18.739,19.093,77527,0
2007-10-09,19.136,19.608,19.048,19.471,72334,0
2007-10-10,19.384,19.436,18.73,18.845,108140,0
2007-10-11,18.904,19.118,18.372,18.499,84854,0
2007-10-12,18.481,18.586,18.291,18.372,55308,0
2007-10-15,18.275,18.327,17.71,18.095,113013,0
2007-10-16,17.976,18.141,17.827,18.042,54481,0
2007-10-17,18.225,18.258,17.658,18.149,94604,0
2007-10-18,18.042,18.233,17.736,18.07,45493,0
2007-10-19,18.06,18.06,17.055,17.254,97498,0
2007-10-22,17.055,17.819,17.055,17.693,77824,0
2007-10-23,17.693,18.07,17.693,17.969,92504,0
2007-10-24,18.095,18.327,17.271,17.785,215463,0
2007-10-25,17.785,17.961,17.545,17.776,197052,0
2007-10-26,17.976,18,17.658,17.916,226648,0
2007-10-29,17.976,18.904,17.961,18.87,264708,0
2007-10-30,18.774,19.935,18.704,19.848,286188,0
2007-10-31,19.944,20.597,19.728,20.571,332281,0
2007-11-01,20.261,20.466,19.977,20.174,207967,0
2007-11-02,20.405,20.405,19.986,20.227,153608,0
2007-11-05,19.916,20.174,19.507,20.048,69503,0
2007-11-06,20.065,20.528,19.573,20.466,118435,0
2007-11-07,20.122,20.545,19.84,19.898,150387,0
2007-11-08,20.065,21.049,19.907,20.872,185191,0
2007-11-09,20.545,20.803,20.414,20.64,173564,0
2007-11-12,20.563,20.733,20.297,20.347,192142,0
2007-11-13,20.578,20.95,20.501,20.89,137050,0
2007-11-14,20.942,20.965,20.405,20.563,84828,0
2007-11-15,20.278,20.751,19.764,20.287,115594,0
2007-11-16,20.339,20.339,19.772,19.986,93787,0
2007-11-19,19.703,19.89,19.203,19.532,104344,0
2007-11-20,19.488,19.815,18.98,19.703,153518,0
2007-11-21,19.332,19.968,19.332,19.454,107035,0
2007-11-23,19.582,19.995,19.17,19.865,32866,0
2007-11-26,19.935,20.09,18.827,19.17,122864,0
2007-11-27,19.211,19.65,18.86,19.368,142064,0
2007-11-28,19.616,19.694,19.239,19.523,142146,0
2007-11-29,19.436,19.616,19.032,19.101,91476,0
2007-11-30,19.427,19.59,19.075,19.109,133446,0
2007-12-03,19.401,20.039,19.109,19.109,144467,0
2007-12-04,19.084,19.376,18.999,19.127,69178,0
2007-12-05,19.454,19.72,19.084,19.298,83826,0
2007-12-06,19.307,20.174,19.307,20.174,135441,0
2007-12-07,20.218,20.356,19.677,19.856,89293,0
2007-12-10,19.944,20.278,19.856,20.022,59239,0
2007-12-11,20.165,20.236,19.109,19.162,94092,0
2007-12-12,19.624,20.147,19.514,19.986,118849,0
2007-12-13,19.772,19.856,19.084,19.64,120773,0
2007-12-14,19.462,19.78,19.211,19.427,75490,0
2007-12-17,19.35,19.409,19.032,19.17,59812,0
2007-12-18,19.514,20.014,19.154,19.764,108806,0
2007-12-19,19.764,19.856,19.332,19.746,67968,0
2007-12-20,19.995,20.208,19.376,20.183,60027,0
2007-12-21,20.519,20.835,20.147,20.604,191613,0
2007-12-24,20.673,20.965,20.587,20.881,30210,0
2007-12-26,20.759,21.067,20.673,21.067,73999,0
2007-12-27,20.942,21.662,20.563,20.571,91203,0
2007-12-28,20.844,21.094,20.065,20.218,92396,0
2007-12-31,20.183,20.536,19.856,20.174,91870,0
2008-01-02,20.114,20.405,19.436,19.616,140726,0
2008-01-03,19.737,19.848,19.203,19.341,124581,0
2008-01-04,19.162,19.195,18.141,18.141,190555,0
2008-01-07,18.344,18.999,18.131,18.612,120195,0
2008-01-08,18.774,19.075,18.113,18.406,160147,0
2008-01-09,18.524,18.98,18.258,18.955,200057,0
2008-01-10,18.782,19.29,18.647,19.211,133432,0
2008-01-11,19.032,19.203,18.507,18.569,77163,0
2008-01-14,18.809,18.946,18.524,18.87,62597,0
2008-01-15,18.569,18.836,18.258,18.507,74153,0
2008-01-16,18.472,19.084,18.389,18.87,101668,0
2008-01-17,18.999,18.999,18.217,18.258,60186,0
2008-01-18,18.258,18.569,17.321,17.382,155375,0
2008-01-22,16.917,17.685,15.904,17.313,126436,0
2008-01-23,17.055,18.937,16.927,18.818,180420,0
2008-01-24,18.904,19.162,18.208,18.895,203468,0
2008-01-25,19.075,19.075,18.638,18.73,67851,0
2008-01-28,18.73,19.694,18.559,19.65,125943,0
2008-01-29,19.764,19.951,19.376,19.703,191258,0
2008-01-30,19.599,20.09,19.393,19.427,86465,0
2008-01-31,19.211,20.107,19.032,19.659,122797,0
2008-02-01,19.72,20.916,19.694,20.733,212924,0
2008-02-04,20.717,20.717,19.668,19.815,107004,0
2008-02-05,19.341,19.401,18.688,18.73,219625,0
2008-02-06,18.989,19.401,18.141,18.249,136360,0
2008-02-07,19.118,20.099,18.712,19.755,284186,0
2008-02-08,19.746,20.682,19.462,19.856,155837,0
2008-02-11,19.898,19.977,19.582,19.798,116696,0
2008-02-12,19.872,20.545,19.807,19.944,178711,0
2008-02-13,20.192,20.881,20.138,20.622,492512,0
2008-02-14,20.707,20.784,20.422,20.431,238393,0
2008-02-15,20.278,20.492,20.09,20.253,153320,0
2008-02-19,20.554,20.554,20.322,20.44,177325,0
2008-02-20,20.339,21.422,20.322,21.191,200005,0
2008-02-21,21.422,21.431,20.365,20.51,138430,0
2008-02-22,20.484,20.835,20.065,20.784,165575,0
2008-02-25,20.698,21.481,20.405,21.431,192998,0
2008-02-26,21.36,22.039,21.165,21.431,244320,0
2008-02-27,21.265,22.151,21.085,21.273,194077,0
2008-02-28,21.223,21.885,21.094,21.574,221288,0
2008-02-29,21.448,21.549,21.085,21.406,134857,0
2008-03-03,21.406,22.074,21.183,22.039,184977,0
2008-03-04,21.851,22.065,21.549,21.619,84931,0
2008-03-05,21.763,21.877,21.085,21.549,162384,0
2008-03-06,21.49,21.549,21.067,21.067,106803,0
2008-03-07,21.431,21.858,21.232,21.431,197609,0
2008-03-10,21.549,21.549,21.076,21.307,85499,0
2008-03-11,21.903,22.126,21.369,22.11,159056,0
2008-03-12,22.159,22.211,21.628,21.687,163436,0
2008-03-13,21.574,22.271,21.481,22.254,109871,0
2008-03-14,22.342,22.365,21.789,22.227,132832,0
2008-03-17,21.919,22.856,21.741,22.297,130757,0
2008-03-18,22.968,23.06,21.265,21.601,250413,0
2008-03-19,21.877,21.877,20.767,20.784,230679,0
2008-03-20,21.008,21.174,20.192,20.957,328520,0
2008-03-24,21.183,21.653,21.025,21.406,103788,0
2008-03-25,21.422,21.49,21.174,21.351,88411,0
2008-03-26,21.25,21.997,21.103,21.98,120899,0
2008-03-27,22.074,22.126,21.431,21.466,126294,0
2008-03-28,21.49,22.211,21.325,21.325,143147,0
2008-03-31,21.415,22.102,21.351,21.763,255186,0
2008-04-01,21.574,22.297,21.574,22.271,144280,0
2008-04-02,22.271,22.736,22.237,22.58,157646,0
2008-04-03,22.419,22.761,22.28,22.374,137155,0
2008-04-04,22.538,22.597,22.227,22.365,146318,0
2008-04-07,22.547,22.669,22.169,22.357,78740,0
2008-04-08,22.135,22.349,22.135,22.271,212737,0
2008-04-09,22.306,24.446,21.919,23.019,399240,0
2008-04-10,23.06,23.2,22.804,22.908,106446,0
2008-04-11,22.745,22.986,22.459,22.563,76597,0
2008-04-14,22.597,23.398,22.597,22.968,145340,0
2008-04-15,23.029,23.414,22.959,23.405,81221,0
2008-04-16,23.405,23.698,23.096,23.277,157853,0
2008-04-17,23.301,23.301,22.59,23.165,91102,0
2008-04-18,23.414,23.499,23.131,23.277,95779,0
2008-04-21,23.131,23.216,23.029,23.105,52341,0
2008-04-22,22.986,23.14,22.521,22.726,104806,0
2008-04-23,22.778,22.778,22.401,22.736,91932,0
2008-04-24,22.77,23.105,22.401,22.726,83417,0
2008-04-25,22.865,23.182,22.365,23.078,64036,0
2008-04-28,22.941,23.131,22.45,22.812,124400,0
2008-04-29,23.225,23.614,23.051,23.251,327510,0
2008-04-30,23.372,23.389,22.65,22.838,241458,0
2008-05-01,23.019,23.225,22.701,22.804,190789,0
2008-05-02,23.01,23.01,22.374,22.374,99283,0
2008-05-05,22.349,22.77,22.135,22.383,101925,0
2008-05-06,22.126,22.521,21.671,21.713,113480,0
2008-05-07,21.927,21.997,21.049,21.223,184002,0
2008-05-08,21.298,21.466,21.058,21.342,74083,0
2008-05-09,21.241,21.334,21.049,21.316,50797,0
2008-05-12,21.379,21.919,21.342,21.731,84822,0
2008-05-13,21.722,22.349,21.713,22.316,134910,0
2008-05-14,22.316,22.932,22.083,22.374,173279,0
2008-05-15,22.419,23.114,22.365,23.01,139160,0
2008-05-16,23.131,23.422,22.882,23.311,170667,0
2008-05-19,23.346,24.146,23.32,23.81,243351,0
2008-05-20,23.837,24.316,23.638,24.051,135772,0
2008-05-21,24.11,24.489,23.81,23.897,263089,0
2008-05-22,23.937,24.704,23.937,24.704,174358,0
2008-05-23,24.713,24.901,24.06,24.505,154960,0
2008-05-27,24.531,25.117,24.514,24.772,205998,0
2008-05-28,24.935,24.935,24.489,24.704,173208,0
2008-05-29,24.659,25.091,24.489,24.918,255748,0
2008-05-30,25.038,25.046,24.667,24.676,282459,0
2008-06-02,24.739,24.97,24.618,24.824,130357,0
2008-06-03,24.901,24.918,24.644,24.754,311942,0
2008-06-04,24.704,24.961,24.667,24.918,261518,0
2008-06-05,25.003,25.064,24.781,25.003,222512,0
2008-06-06,24.961,24.995,24.281,24.316,237903,0
2008-06-09,24.446,24.781,24.273,24.695,130446,0
2008-06-10,24.549,25.046,24.359,24.781,155219,0
2008-06-11,24.745,24.884,24.421,24.421,106763,0
2008-06-12,24.54,25.132,24.496,24.618,329438,0
2008-06-13,24.574,25.038,24.574,25.021,127049,0
2008-06-16,24.995,25.399,24.531,25.373,270951,0
2008-06-17,25.545,25.777,25.055,25.495,196897,0
2008-06-18,25.478,25.572,24.884,25.356,115014,0
2008-06-19,25.416,25.58,24.98,25.407,103831,0
2008-06-20,25.34,25.606,25.1,25.597,248860,0
2008-06-23,25.734,26.085,25.39,25.486,210808,0
2008-06-24,25.373,25.906,25.373,25.769,233249,0
2008-06-25,25.924,26.24,25.407,25.588,334908,0
2008-06-26,25.39,25.811,25.348,25.478,152397,0
2008-06-27,25.432,25.657,24.892,25.495,345607,0
2008-06-30,25.45,25.588,25.157,25.373,202317,0
2008-07-01,25.332,25.588,25.021,25.468,182681,0
2008-07-02,25.424,25.992,24.926,25.003,371711,0
2008-07-03,24.97,25.064,24.505,24.659,101518,0
2008-07-07,24.618,24.618,22.89,22.959,379765,0
2008-07-08,23.044,23.447,22.856,23.43,159021,0
2008-07-09,23.389,23.623,22.778,22.865,123911,0
2008-07-10,22.812,23.483,22.736,23.2,158536,0
2008-07-11,23.191,24.405,22.959,24.077,342341,0
2008-07-14,24.446,26.208,24.368,26.174,386758,0
2008-07-15,25.958,27.368,25.906,27.299,787298,0
2008-07-16,27.351,27.666,27.145,27.548,414493,0
2008-07-17,27.574,27.574,27.12,27.495,210837,0
2008-07-18,27.495,27.495,27.075,27.495,159586,0
2008-07-21,28.183,29.05,27.926,28.95,357941,0
2008-07-22,28.742,29.067,28.355,28.801,231854,0
2008-07-23,28.7,28.7,27.933,28.201,243172,0
2008-07-24,28.355,28.355,27.805,27.993,171458,0
2008-07-25,28.233,28.5,27.71,28.201,132524,0
2008-07-28,28.449,28.449,27.236,27.435,184050,0
2008-07-29,27.495,27.874,27.058,27.601,224892,0
2008-07-30,28.028,28.485,27.245,28.485,214156,0
2008-07-31,27.763,28.157,25.356,27.075,627759,0
2008-08-01,27.066,27.177,26.404,26.654,216226,0
2008-08-04,26.835,26.835,26.139,26.395,186244,0
2008-08-05,26.423,26.79,25.819,26.01,166159,0
2008-08-06,26.01,26.738,25.846,26.69,140701,0
2008-08-07,26.55,26.69,26.103,26.672,197604,0
2008-08-08,26.432,27.032,26.122,26.73,136282,0
2008-08-11,26.871,27.316,26.645,27.129,193195,0
2008-08-12,26.987,27.168,26.441,26.73,124882,0
2008-08-13,27.014,27.442,26.772,27.334,148819,0
2008-08-14,27.486,28.305,27.227,28.028,146169,0
2008-08-15,28.259,28.296,27.16,27.744,143036,0
2008-08-18,27.772,28.065,27.075,27.41,87475,0
2008-08-19,27.368,27.368,26.672,26.765,144399,0
2008-08-20,26.871,27.753,26.765,27.129,100155,0
2008-08-21,27.145,27.634,26.953,27.075,91218,0
2008-08-22,27.262,27.609,27.023,27.377,124994,0
2008-08-25,27.486,27.539,26.853,27.11,158409,0
2008-08-26,27.11,27.512,26.862,27.16,137844,0
2008-08-27,27.152,28.57,27.152,27.649,267629,0
2008-08-28,27.85,28.056,27.744,27.96,431929,0
2008-08-29,27.89,27.967,27.539,27.89,153440,0
2008-09-02,28.124,28.259,27.772,27.831,373840,0
2008-09-03,27.763,28.002,27.763,27.908,376121,0
2008-09-04,27.763,27.951,26.344,26.576,224944,0
2008-09-05,26.457,26.79,25.132,25.924,271628,0
2008-09-08,26.532,26.905,25.432,25.691,284902,0
2008-09-09,25.76,26.283,24.918,24.918,202214,0
2008-09-10,24.918,25.829,24.918,25.166,273300,0
2008-09-11,24.892,25.296,24.341,25.003,246631,0
2008-09-12,25.055,25.055,24.238,24.514,204675,0
2008-09-15,24.428,25.132,23.723,24.35,196493,0
2008-09-16,24.273,24.461,23.414,24.368,226038,0
2008-09-17,24.333,24.505,22.342,22.342,201088,0
2008-09-18,22.669,22.812,21.25,22.65,394394,0
2008-09-19,23.972,23.972,21.91,23.905,500625,0
2008-09-22,23.756,24.531,23.544,23.888,162945,0
2008-09-23,23.878,24.333,23.561,23.863,303669,0
2008-09-24,23.989,24.042,23.105,23.233,163174,0
2008-09-25,23.398,24.489,23.26,24.446,252666,0
2008-09-26,24.48,25.132,24.11,25.055,367278,0
2008-09-29,25.141,25.141,23.32,23.57,260174,0
2008-09-30,23.679,24.051,22.77,23.774,159463,0
2008-10-01,23.828,23.828,23.078,23.165,131963,0
2008-10-02,22.995,23.105,21.583,21.755,221116,0
2008-10-03,22.048,23.114,21.653,21.695,171952,0
2008-10-06,21.281,21.574,19.764,21.431,255913,0
2008-10-07,21.474,21.637,19.471,19.608,206817,0
2008-10-08,19.162,21.223,18.937,20.405,323812,0
2008-10-09,20.449,20.925,19.454,19.507,261392,0
2008-10-10,19.016,20.536,18.042,20.218,257275,0
2008-10-13,20.613,22.374,20.571,22.374,202604,0
2008-10-14,22.838,23.157,21.481,22.048,116173,0
2008-10-15,21.772,22.074,20.03,20.174,142972,0
2008-10-16,20.331,21.704,19.865,21.574,207760,0
2008-10-17,21.273,22.039,19.686,20.818,177002,0
2008-10-20,21.307,22.752,21.265,22.669,181293,0
2008-10-21,22.325,23.069,21.826,21.851,137573,0
2008-10-22,21.671,21.671,20.751,21.076,111648,0
2008-10-23,21.258,21.989,20.236,20.44,240219,0
2008-10-24,19.016,19.755,18.712,19.075,170410,0
2008-10-27,19.247,19.247,18.174,18.291,161045,0
2008-10-28,18.594,18.845,12.38,12.45,1386224,0
2008-10-29,12.555,13.24,12.175,12.52,865914,0
2008-10-30,12.846,13.698,12.717,13.662,347795,0
2008-10-31,13.662,15.294,13.326,15.07,290134,0
2008-11-03,15.001,15.001,14.462,14.642,311109,0
2008-11-04,14.987,15.467,14.744,15.15,208701,0
2008-11-05,15.07,15.526,14.82,14.959,130916,0
2008-11-06,15.079,15.526,14.607,14.788,127447,0
2008-11-07,14.927,15.345,14.795,15.294,127798,0
2008-11-10,15.484,15.768,15.043,15.159,70825,0
2008-11-11,14.951,15.441,14.642,14.919,191794,0
2008-11-12,14.751,14.83,14.366,14.502,195712,0
2008-11-13,14.546,15.931,14.179,15.733,175467,0
2008-11-14,15.517,15.862,15.053,15.173,130228,0
2008-11-17,15.035,15.664,15.035,15.277,78660,0
2008-11-18,15.286,15.364,14.429,14.933,240352,0
2008-11-19,14.951,15.235,14.264,14.313,137579,0
2008-11-20,14.23,15.106,13.913,14.125,210633,0
2008-11-21,14.296,14.598,13.662,14.469,238692,0
2008-11-24,14.564,15.459,14.23,14.959,186494,0
2008-11-25,15.079,15.501,14.254,15.501,144212,0
2008-11-26,15.142,15.854,14.839,15.159,310224,0
2008-11-28,15.183,15.414,14.779,15.191,40354,0
2008-12-01,14.951,14.951,13.749,13.749,236858,0
2008-12-02,13.946,14.412,13.78,14.273,259821,0
2008-12-03,13.946,15.15,13.93,14.607,179303,0
2008-12-04,14.393,15.079,14.073,14.222,248567,0
2008-12-05,13.998,14.688,13.575,14.634,148753,0
2008-12-08,14.959,15.904,14.196,15.604,212410,0
2008-12-09,15.51,16.238,15.097,15.173,163277,0
2008-12-10,15.364,15.793,14.968,15.372,157284,0
2008-12-11,15.035,15.689,14.313,14.58,131944,0
2008-12-12,14.254,14.66,13.913,14.494,199116,0
2008-12-15,14.688,15.235,14.047,14.357,174675,0
2008-12-16,14.546,15.115,14.412,15.053,147489,0
2008-12-17,14.874,16.018,14.529,15.94,199317,0
2008-12-18,16.026,17.213,16.026,16.66,213619,0
2008-12-19,16.953,17.347,16.291,16.714,273364,0
2008-12-22,16.714,17.055,16.238,16.669,191827,0
2008-12-23,16.669,17.176,15.922,16.549,97845,0
2008-12-24,16.524,17.064,16.447,16.49,41550,0
2008-12-26,16.482,17.032,16.367,16.806,58216,0
2008-12-29,16.714,17.048,16.438,16.626,65148,0
2008-12-30,16.6,17.185,16.533,17.185,128974,0
2008-12-31,17.185,17.545,17.023,17.382,205530,0
2009-01-02,17.505,17.976,17.391,17.727,83984,0
2009-01-05,17.891,18.008,17.194,17.329,129173,0
2009-01-06,17.329,17.769,17.106,17.263,240921,0
2009-01-07,17.106,17.374,16.784,16.859,187097,0
2009-01-08,16.806,17.426,16.806,17.176,236081,0
2009-01-09,17.229,17.347,16.997,17.097,142029,0
2009-01-12,17.055,17.408,17.015,17.09,89050,0
2009-01-13,17.064,17.461,16.859,17.064,73636,0
2009-01-14,16.979,17.122,16.74,17.055,232031,0
2009-01-15,17.055,17.907,16.814,17.676,131131,0
2009-01-16,17.693,17.935,17.194,17.606,82865,0
2009-01-20,17.391,17.658,16.971,16.971,146172,0
2009-01-21,17.073,18.017,17.055,17.916,108667,0
2009-01-22,17.606,17.606,17.055,17.203,116671,0
2009-01-23,17.055,17.374,17.015,17.194,166187,0
2009-01-26,17.263,17.969,17.263,17.597,81058,0
2009-01-27,17.588,17.916,17.452,17.81,67720,0
2009-01-28,17.952,18.122,17.622,17.701,179135,0
2009-01-29,17.486,17.64,17.141,17.271,74328,0
2009-01-30,17.247,17.279,17.015,17.141,156043,0
2009-02-02,16.997,17.374,16.988,17.194,103420,0
2009-02-03,17.238,17.961,17.131,17.761,67306,0
2009-02-04,17.71,18.225,17.356,17.452,62375,0
2009-02-05,17.313,18.131,17.167,17.588,121337,0
2009-02-06,17.588,18.042,17.505,17.719,118431,0
2009-02-09,17.64,18.131,17.055,17.185,169924,0
2009-02-10,17.064,17.279,16.971,17.032,204034,0
2009-02-11,17.167,17.185,14.607,14.812,730995,0
2009-02-12,14.546,15.208,14.546,15.15,343974,0
2009-02-13,15.035,15.397,14.678,14.892,125398,0
2009-02-17,14.651,15.001,14.281,14.751,135395,0
2009-02-18,14.856,15.097,14.375,14.901,155228,0
2009-02-19,14.978,15.405,14.883,15.142,203012,0
2009-02-20,14.927,15.035,14.502,14.874,98326,0
2009-02-23,15.235,15.235,14.006,14.064,148444,0
2009-02-24,14.091,14.429,13.749,14.254,124342,0
2009-02-25,14.254,14.264,13.824,13.841,151441,0
2009-02-26,13.885,14.152,13.406,13.662,135075,0
2009-02-27,13.283,13.724,13.148,13.491,270584,0
2009-03-02,13.308,13.463,13.148,13.215,139773,0
2009-03-03,13.3,13.448,12.469,12.537,214163,0
2009-03-04,12.647,13.121,12.397,12.673,153234,0
2009-03-05,12.587,12.587,12.245,12.255,123120,0
2009-03-06,12.38,12.786,12.157,12.664,204487,0
2009-03-09,12.52,12.743,12.459,12.555,130944,0
2009-03-10,12.673,13.165,12.664,13.009,183110,0
2009-03-11,13.102,13.491,12.94,13.224,80784,0
2009-03-12,13.139,13.937,13.094,13.806,111140,0
2009-03-13,13.815,14.073,13.531,13.531,150039,0
2009-03-16,13.575,14.17,13.549,13.592,139214,0
2009-03-17,13.549,14.091,13.316,13.937,191106,0
2009-03-18,13.937,14.735,13.841,14.511,303349,0
2009-03-19,13.973,14.942,13.973,14.779,174131,0
2009-03-20,14.82,15.01,14.222,14.331,248020,0
2009-03-23,14.546,14.909,14.254,14.901,196221,0
2009-03-24,14.788,15.133,14.186,14.412,151422,0
2009-03-25,14.607,14.847,13.353,13.921,253192,0
2009-03-26,14.013,14.421,13.316,13.611,518736,0
2009-03-27,13.344,13.531,12.614,12.673,422545,0
2009-03-30,12.614,12.647,11.652,11.925,543047,0
2009-03-31,11.988,12.354,11.943,11.979,448509,0
2009-04-01,11.988,12.63,11.676,12.424,199768,0
2009-04-02,12.683,13.716,12.683,13.283,202905,0
2009-04-03,13.224,13.397,13.027,13.207,80233,0
2009-04-06,13.053,13.379,12.804,13.232,124013,0
2009-04-07,13.009,13.224,12.854,13.111,109467,0
2009-04-08,13.24,13.448,12.469,12.7,260035,0
2009-04-09,13.189,13.189,12.029,12.305,474318,0
2009-04-13,12.255,13.06,11.909,12.555,340132,0
2009-04-14,12.563,12.812,12.175,12.512,196621,0
2009-04-15,12.388,12.812,12.21,12.503,136411,0
2009-04-16,12.546,12.768,12.321,12.683,125166,0
2009-04-17,12.751,13.189,12.622,13.053,450549,0
2009-04-20,12.82,13.009,12.709,12.973,202610,0
2009-04-21,12.846,13.741,12.846,13.601,182571,0
2009-04-22,13.5,14.006,13.43,13.789,208288,0
2009-04-23,13.841,14.091,13.531,13.877,203605,0
2009-04-24,14.006,14.384,13.716,14.186,262553,0
2009-04-27,14.17,14.186,13.584,13.764,350979,0
2009-04-28,12.28,14.865,12.029,13.749,483441,0
2009-04-29,13.85,15.115,13.833,14.788,244594,0
2009-04-30,14.874,15.133,14.064,14.196,233862,0
2009-05-01,14.214,14.469,14.056,14.238,171576,0
2009-05-04,14.384,15.026,14.348,14.978,230768,0
2009-05-05,14.942,15.035,14.529,15.026,290206,0
2009-05-06,15.035,15.217,14.839,15.15,212629,0
2009-05-07,15.294,15.294,14.487,14.779,211347,0
2009-05-08,14.892,15.646,14.779,15.63,254290,0
2009-05-11,15.551,15.57,14.839,14.959,147357,0
2009-05-12,15.061,15.226,14.238,14.478,195850,0
2009-05-13,14.366,14.571,14.013,14.091,185864,0
2009-05-14,14.366,14.959,14.281,14.77,210121,0
2009-05-15,14.795,15.106,14.642,14.856,180467,0
2009-05-18,15.123,15.381,14.82,15.355,283668,0
2009-05-19,15.381,15.638,15.173,15.459,166542,0
2009-05-20,15.578,15.991,15.578,15.75,176786,0
2009-05-21,15.681,15.809,14.856,15.165,192693,0
2009-05-22,15.183,16.041,14.909,15.001,203119,0
2009-05-26,15.07,16,14.909,16,260883,0
2009-05-27,16.009,16.041,15.312,15.492,152378,0
2009-05-28,15.526,16.126,15.405,15.948,211629,0
2009-05-29,16.06,16.401,15.638,16.367,194038,0
2009-06-01,16.42,17.04,15.922,16.85,284915,0
2009-06-02,16.953,17.097,16.393,16.506,249238,0
2009-06-03,16.464,16.756,16.076,16.533,148849,0
2009-06-04,16.642,16.866,16.41,16.765,200845,0
2009-06-05,16.79,16.79,16.447,16.566,160157,0
2009-06-08,16.626,16.669,16.018,16.376,130126,0
2009-06-09,16.385,16.401,15.983,16.068,127485,0
2009-06-10,16.238,16.731,16.126,16.714,174389,0
2009-06-11,16.859,17.356,16.756,16.866,178937,0
2009-06-12,16.695,17.04,16.429,16.79,115379,0
2009-06-15,16.806,16.806,15.895,16.163,122900,0
2009-06-16,16.401,16.401,15.733,16.05,164576,0
2009-06-17,16.009,16.41,15.931,16.216,98335,0
2009-06-18,16.247,17.114,16.068,17.04,211647,0
2009-06-19,17.185,17.545,17.064,17.271,257740,0
2009-06-22,17.238,17.238,15.862,15.877,225124,0
2009-06-23,16.026,16.318,15.312,15.337,231983,0
2009-06-24,15.477,15.759,15.07,15.123,300233,0
2009-06-25,15.088,15.397,14.942,15.018,214336,0
2009-06-26,14.901,15.337,14.901,15.328,559663,0
2009-06-29,15.252,15.689,15.173,15.492,269257,0
2009-06-30,15.467,15.956,15.328,15.397,276714,0
2009-07-01,15.517,15.862,15.459,15.467,166204,0
2009-07-02,15.39,15.397,14.77,14.795,117853,0
2009-07-06,14.795,14.874,14.281,14.607,110896,0
2009-07-07,14.607,14.795,14.196,14.23,105722,0
2009-07-08,14.287,14.438,13.973,14.313,240687,0
2009-07-09,14.421,14.589,14.064,14.116,114591,0
2009-07-10,14.047,14.429,14.03,14.304,146820,0
2009-07-13,14.273,15.097,14.205,14.987,167123,0
2009-07-14,14.951,15.106,14.892,14.959,73146,0
2009-07-15,15.133,15.551,15.043,15.551,118795,0
2009-07-16,15.45,15.612,15.319,15.57,90707,0
2009-07-17,15.604,15.612,15.286,15.345,123005,0
2009-07-20,15.441,15.501,15.053,15.235,108415,0
2009-07-21,15.337,15.716,14.702,14.951,99009,0
2009-07-22,14.779,15.226,14.616,14.779,140743,0
2009-07-23,14.726,15.123,14.726,14.83,184461,0
2009-07-24,14.788,14.788,14.469,14.511,163904,0
2009-07-27,14.624,14.933,14.393,14.795,251376,0
2009-07-28,14.348,14.634,13.688,13.998,531991,0
2009-07-29,13.946,14.134,13.815,13.859,194618,0
2009-07-30,14.013,14.073,13.806,13.894,392558,0
2009-07-31,13.833,14.205,13.637,14.03,473788,0
2009-08-03,14.254,14.412,13.757,14.412,216216,0
2009-08-04,14.296,14.52,14.1,14.487,185024,0
2009-08-05,14.454,14.711,14.403,14.564,136962,0
2009-08-06,14.711,14.874,14.412,14.555,134672,0
2009-08-07,14.726,15.345,14.598,15.286,157387,0
2009-08-10,15.268,15.517,15.173,15.337,156300,0
2009-08-11,15.319,15.492,15.035,15.252,131479,0
2009-08-12,15.252,15.844,15.043,15.638,155854,0
2009-08-13,15.741,16.447,15.561,16.034,241854,0
2009-08-14,15.974,15.974,15.088,15.51,105769,0
2009-08-17,15.183,15.294,14.959,15.15,84705,0
2009-08-18,15.183,15.484,14.959,15.328,95898,0
2009-08-19,15.159,15.673,15.133,15.646,47491,0
2009-08-20,15.578,15.698,15.328,15.664,51118,0
2009-08-21,15.854,16.018,15.716,15.854,124611,0
2009-08-24,15.827,16.068,15.595,16.018,101508,0
2009-08-25,16.06,16.06,15.818,15.895,73353,0
2009-08-26,15.793,16.009,15.673,15.956,52259,0
2009-08-27,15.835,15.94,15.381,15.854,36820,0
2009-08-28,15.904,16.026,15.57,15.835,82153,0
2009-08-31,15.664,15.895,15.561,15.708,101698,0
2009-09-01,15.595,16.108,15.501,15.57,88533,0
2009-09-02,15.492,15.785,15.328,15.595,61750,0
2009-09-03,15.604,15.869,15.397,15.862,44658,0
2009-09-04,15.802,15.895,15.268,15.895,75441,0
2009-09-08,15.974,16.41,15.733,16.068,100344,0
2009-09-09,16.018,16.651,16.018,16.41,96919,0
2009-09-10,16.393,16.393,16.085,16.291,36308,0
2009-09-11,16.318,16.326,16.108,16.224,45643,0
2009-09-14,16.101,16.3,15.768,16.284,50125,0
2009-09-15,16.284,16.284,15.983,16.265,30616,0
2009-09-16,16.247,16.66,15.57,16.6,70236,0
2009-09-17,16.533,16.953,16.309,16.376,94127,0
2009-09-18,16.198,16.198,15.492,15.57,292053,0
2009-09-21,15.492,15.785,15.319,15.372,110879,0
2009-09-22,15.372,15.664,15.252,15.542,114027,0
2009-09-23,15.51,15.638,15.39,15.459,96553,0
2009-09-24,15.45,15.638,15.252,15.526,66536,0
2009-09-25,15.45,15.708,15.381,15.673,79673,0
2009-09-28,15.646,16.238,15.45,16.092,79747,0
2009-09-29,16.135,16.135,15.844,16.041,41224,0
2009-09-30,16.092,16.108,15.646,16.068,117082,0
2009-10-01,15.94,16.238,15.708,15.895,121248,0
2009-10-02,15.741,16.034,15.638,15.646,118693,0
2009-10-05,15.759,15.877,15.492,15.802,162047,0
2009-10-06,15.818,16.198,15.698,16.171,62839,0
2009-10-07,16.101,16.101,15.733,15.802,81082,0
2009-10-08,15.895,15.895,15.664,15.844,105918,0
2009-10-09,15.809,16.473,15.785,16.385,88424,0
2009-10-12,16.335,16.506,16.092,16.238,42779,0
2009-10-13,16.18,16.464,16.06,16.456,65723,0
2009-10-14,16.506,16.84,16.309,16.705,84860,0
2009-10-15,16.574,17.097,16.49,16.935,111594,0
2009-10-16,16.909,16.953,16.582,16.731,74767,0
2009-10-19,16.814,16.875,16.616,16.642,60911,0
2009-10-20,16.66,16.784,16.326,16.506,42193,0
2009-10-21,16.429,16.884,16.216,16.256,77188,0
2009-10-22,16.256,16.608,16.154,16.499,54773,0
2009-10-23,16.582,16.642,16.009,16.135,67177,0
2009-10-26,16.154,16.385,15.931,16.009,150381,0
2009-10-27,15.159,16.447,15.097,15.681,167413,0
2009-10-28,15.312,15.484,14.264,14.403,545630,0
2009-10-29,14.421,14.651,14.179,14.487,178820,0
2009-10-30,14.375,14.52,14.082,14.281,182586,0
2009-11-02,14.412,14.412,14.022,14.348,84962,0
2009-11-03,14.238,14.711,14.238,14.696,96604,0
2009-11-04,14.744,14.744,14.056,14.108,77914,0
2009-11-05,14.179,14.883,14.179,14.82,90791,0
2009-11-06,14.678,14.919,14.502,14.669,34262,0
2009-11-09,14.726,14.77,14.52,14.77,47370,0
2009-11-10,14.634,14.83,14.555,14.58,33911,0
2009-11-11,14.735,14.987,14.607,14.651,62898,0
2009-11-12,14.494,14.788,14.091,14.091,80686,0
2009-11-13,14.116,14.478,14.073,14.313,36630,0
2009-11-16,14.273,14.847,14.273,14.702,66434,0
2009-11-17,14.651,14.812,14.487,14.795,25960,0
2009-11-18,14.779,14.892,14.331,14.52,69409,0
2009-11-19,14.494,14.494,14.108,14.281,60222,0
2009-11-20,14.161,14.454,14.047,14.047,55802,0
2009-11-23,14.179,14.77,14.17,14.52,40137,0
2009-11-24,14.487,14.52,14.196,14.454,58754,0
2009-11-25,14.462,14.462,14.179,14.238,126497,0
2009-11-27,13.798,14.179,13.798,13.946,42488,0
2009-11-30,13.894,14.161,13.724,13.913,162259,0
2009-12-01,14.022,14.393,14.013,14.161,56760,0
2009-12-02,14.125,14.421,14.091,14.254,64283,0
2009-12-03,14.339,14.469,13.99,14.03,40198,0
2009-12-04,14.313,14.711,14.1,14.642,78451,0
2009-12-07,14.598,14.642,14.304,14.555,50350,0
2009-12-08,14.366,14.865,13.885,14.339,144734,0
2009-12-09,14.296,14.616,14.091,14.134,135065,0
2009-12-10,14.179,14.546,13.955,14.064,61310,0
2009-12-11,14.17,14.366,13.93,13.964,47456,0
2009-12-14,14.013,14.339,13.964,14.222,92081,0
2009-12-15,14.152,14.331,13.937,13.99,82211,0
2009-12-16,14.125,14.264,13.877,14.038,52220,0
2009-12-17,13.921,14.047,13.798,13.806,50978,0
2009-12-18,13.93,14.038,13.757,13.955,210817,0
2009-12-21,13.982,14.304,13.955,14.179,89989,0
2009-12-22,14.125,14.502,14.006,14.438,247972,0
2009-12-23,14.494,14.919,14.357,14.744,54298,0
2009-12-24,14.751,14.856,14.546,14.616,20568,0
2009-12-28,14.702,14.726,14.438,14.696,40472,0
2009-12-29,14.678,14.726,14.429,14.571,35118,0
2009-12-30,14.469,14.83,14.421,14.83,80805,0
2009-12-31,14.751,14.779,14.58,14.642,79567,0
2010-01-04,14.744,15.183,14.744,15.088,66521,0
2010-01-05,15.026,15.061,14.669,14.788,57514,0
2010-01-06,14.779,15.018,14.779,14.82,58031,0
2010-01-07,14.83,15.088,14.669,15.07,51979,0
2010-01-08,14.874,15.183,14.874,15.07,32869,0
2010-01-11,15.165,15.183,14.856,15.115,42765,0
2010-01-12,14.978,15.01,14.538,14.598,59860,0
2010-01-13,13.937,14.462,13.937,14.403,129717,0
2010-01-14,14.246,14.469,14.222,14.331,58692,0
2010-01-15,14.403,14.502,13.998,14.238,98139,0
2010-01-19,14.331,14.702,14.022,14.669,76203,0
2010-01-20,14.616,14.66,13.964,14.246,69871,0
2010-01-21,14.313,14.446,13.859,13.877,62004,0
2010-01-22,13.877,14.254,13.815,13.85,54569,0
2010-01-25,13.964,14.281,13.764,13.93,70838,0
2010-01-26,13.85,14.047,13.749,13.772,41577,0
2010-01-27,13.749,14.222,13.732,14.116,59136,0
2010-01-28,14.082,14.598,13.592,13.645,120427,0
2010-01-29,13.653,13.833,13.592,13.62,46811,0
2010-02-01,13.707,13.749,13.54,13.575,45749,0
2010-02-02,13.54,13.584,12.965,13.121,355440,0
2010-02-03,13.121,13.258,12.345,12.63,367457,0
2010-02-04,12.571,12.709,12.021,12.039,292123,0
2010-02-05,12.08,12.579,12.055,12.486,149397,0
2010-02-08,12.503,12.503,12.354,12.433,58771,0
2010-02-09,12.546,12.726,12.38,12.595,62808,0
2010-02-10,12.587,12.854,12.433,12.433,167615,0
2010-02-11,12.441,12.932,12.433,12.906,162020,0
2010-02-12,12.759,12.906,12.655,12.888,98869,0
2010-02-16,12.888,12.888,12.638,12.854,89394,0
2010-02-17,12.888,12.888,12.777,12.863,81958,0
2010-02-18,12.846,12.888,12.759,12.88,91050,0
2010-02-19,12.88,12.88,12.726,12.795,183808,0
2010-02-22,12.888,12.906,12.512,12.587,109207,0
2010-02-23,12.63,12.854,12.571,12.812,114680,0
2010-02-24,12.88,12.906,12.709,12.829,70723,0
2010-02-25,12.7,12.888,12.7,12.88,101361,0
2010-02-26,12.88,12.88,12.683,12.795,154290,0
2010-03-01,12.846,12.888,12.795,12.872,145755,0
2010-03-02,12.94,13.24,12.906,13.13,73381,0
2010-03-03,13.102,13.173,12.854,12.888,126631,0
2010-03-04,12.726,12.854,12.415,12.571,245938,0
2010-03-05,12.571,13.13,12.571,13.121,142781,0
2010-03-08,13.139,13.275,12.888,13.198,101720,0
2010-03-09,13.085,13.43,13.017,13.207,139928,0
2010-03-10,13.249,13.698,13.249,13.584,150789,0
2010-03-11,13.473,13.764,13.473,13.724,77078,0
2010-03-12,13.806,13.833,13.531,13.653,80012,0
2010-03-15,13.601,13.99,13.491,13.982,97839,0
2010-03-16,14.03,14.214,13.903,14.091,175295,0
2010-03-17,14.091,14.264,13.99,14.056,136713,0
2010-03-18,14.006,14.161,13.99,14.03,74037,0
2010-03-19,14.03,14.056,13.611,13.824,229363,0
2010-03-22,13.707,13.982,13.671,13.93,76853,0
2010-03-23,13.937,14.281,13.894,14.196,116515,0
2010-03-24,14.1,14.205,13.749,13.749,84230,0
2010-03-25,13.868,14.125,13.653,13.671,59251,0
2010-03-26,13.749,14.03,13.732,13.741,64224,0
2010-03-29,13.749,13.921,13.741,13.868,80818,0
2010-03-30,13.772,14.134,13.772,14.022,75561,0
2010-03-31,14.03,14.273,13.806,13.833,64357,0
2010-04-01,13.982,14.03,13.798,13.833,46502,0
2010-04-05,13.913,13.913,13.749,13.815,106791,0
2010-04-06,13.749,13.806,13.557,13.62,118759,0
2010-04-07,13.549,13.679,13.531,13.62,110417,0
2010-04-08,13.531,13.815,13.531,13.741,69258,0
2010-04-09,13.671,13.824,13.601,13.679,46578,0
2010-04-12,13.679,13.903,13.653,13.903,63822,0
2010-04-13,13.903,14.205,13.859,14.082,157172,0
2010-04-14,14.064,14.179,13.824,14.179,61304,0
2010-04-15,14.125,14.222,13.998,14.108,39448,0
2010-04-16,14.091,14.091,13.549,13.584,229639,0
2010-04-19,13.601,13.749,13.54,13.671,79421,0
2010-04-20,13.749,13.757,13.592,13.749,151423,0
2010-04-21,13.724,13.749,13.463,13.688,74704,0
2010-04-22,13.566,13.688,13.482,13.62,64963,0
2010-04-23,13.669,13.669,13.468,13.572,69573,0
2010-04-26,13.724,13.741,13.516,13.584,129886,0
2010-04-27,13.473,13.749,13.326,13.371,128180,0
2010-04-28,13.439,13.463,13.249,13.258,85146,0
2010-04-29,13.353,13.698,13.06,13.448,140835,0
2010-04-30,13.448,13.592,13.249,13.406,159129,0
2010-05-03,13.508,13.592,13.24,13.523,212245,0
2010-05-04,13.326,13.326,13.027,13.111,129447,0
2010-05-05,12.983,13.173,12.673,12.82,191409,0
2010-05-06,12.726,12.965,12.114,12.503,233678,0
2010-05-07,12.529,12.692,12.14,12.397,180424,0
2010-05-10,12.872,12.897,12.537,12.673,146537,0
2010-05-11,12.546,12.812,12.537,12.587,129902,0
2010-05-12,12.655,12.829,12.555,12.63,141592,0
2010-05-13,12.555,12.846,12.546,12.751,146212,0
2010-05-14,12.717,12.759,12.605,12.751,106754,0
2010-05-17,12.795,12.82,12.45,12.734,101596,0
2010-05-18,12.82,13.06,12.692,12.743,88691,0
2010-05-19,12.647,12.709,12.415,12.563,141110,0
2010-05-20,12.388,12.415,12.055,12.123,188493,0
2010-05-21,12.029,12.345,11.823,12.297,239234,0
2010-05-24,12.331,12.664,12.071,12.433,161150,0
2010-05-25,12.228,12.305,12.021,12.106,306523,0
2010-05-26,12.157,12.321,12.046,12.106,164193,0
2010-05-27,12.371,12.371,12.175,12.297,86029,0
2010-05-28,12.272,12.297,12.029,12.157,85258,0
2010-06-01,12.089,12.305,11.952,11.97,125938,0
2010-06-02,12.021,12.289,11.961,12.28,130307,0
2010-06-03,12.245,12.362,12.055,12.219,111559,0
2010-06-04,11.997,12.089,11.772,11.772,166955,0
2010-06-07,11.867,12.063,11.703,11.728,139528,0
2010-06-08,11.754,11.882,11.591,11.84,97176,0
2010-06-09,11.961,12.114,11.78,11.9,76489,0
2010-06-10,12.106,12.157,11.961,12.14,72339,0
2010-06-11,12.071,12.21,12.006,12.055,105880,0
2010-06-14,12.123,12.245,11.961,11.988,90239,0
2010-06-15,12.123,12.166,11.925,12.114,110328,0
2010-06-16,12.106,12.614,12.106,12.495,96751,0
2010-06-17,12.605,12.768,12.38,12.647,45732,0
2010-06-18,12.734,12.751,12.512,12.683,116607,0
2010-06-21,12.846,12.983,12.726,12.786,121192,0
2010-06-22,12.872,13.017,12.579,12.595,102153,0
2010-06-23,12.587,12.692,12.362,12.571,92711,0
2010-06-24,12.537,12.717,12.45,12.486,44579,0
2010-06-25,12.503,12.906,12.503,12.872,214592,0
2010-06-28,12.906,12.906,12.424,12.424,113999,0
2010-06-29,12.255,12.331,12.013,12.089,116622,0
2010-06-30,12.679,12.844,12.408,12.524,257152,0
2010-07-01,12.638,12.638,12.228,12.406,95309,0
2010-07-02,12.529,12.529,12.264,12.305,61534,0
2010-07-06,12.52,12.52,11.952,12.029,110456,0
2010-07-07,12.063,12.264,11.979,12.201,90208,0
2010-07-08,12.339,12.546,12.166,12.469,64559,0
2010-07-09,12.478,12.546,12.406,12.546,38352,0
2010-07-12,12.546,12.709,12.297,12.339,59059,0
2010-07-13,12.512,12.7,12.512,12.638,62852,0
2010-07-14,12.441,12.579,12.28,12.579,81283,0
2010-07-15,12.571,12.587,12.28,12.362,57269,0
2010-07-16,12.245,12.354,11.961,11.997,110323,0
2010-07-19,12.055,12.21,11.961,12.055,68348,0
2010-07-20,11.961,12.424,11.961,12.388,56517,0
2010-07-21,12.441,12.441,11.988,12.089,48860,0
2010-07-22,12.28,12.424,12.071,12.406,57037,0
2010-07-23,12.313,12.768,12.157,12.726,84942,0
2010-07-26,12.768,13.148,12.759,13.121,101028,0
2010-07-27,13.148,13.148,12.673,12.872,114854,0
2010-07-28,12.469,12.804,12.433,12.673,117015,0
2010-07-29,12.743,12.812,12.441,12.726,74729,0
2010-07-30,12.655,12.854,12.52,12.709,51121,0
2010-08-02,12.906,12.906,12.289,12.614,119587,0
2010-08-03,12.503,12.614,12.255,12.415,67651,0
2010-08-04,12.459,12.546,12.272,12.529,59728,0
2010-08-05,12.441,12.537,12.297,12.415,55304,0
2010-08-06,12.331,12.503,12.219,12.415,65348,0
2010-08-09,12.45,12.503,12.255,12.459,57749,0
2010-08-10,12.354,12.354,12.055,12.166,52183,0
2010-08-11,12.046,12.106,11.858,11.9,89642,0
2010-08-12,11.814,11.952,11.797,11.867,51329,0
2010-08-13,11.858,11.943,11.601,11.676,56461,0
2010-08-16,11.601,11.84,11.601,11.72,46383,0
2010-08-17,11.867,11.943,11.737,11.909,42576,0
2010-08-18,11.891,11.891,11.66,11.72,32460,0
2010-08-19,11.643,11.694,11.437,11.512,94215,0
2010-08-20,11.429,11.565,11.429,11.53,61234,0
2010-08-23,11.636,11.72,11.521,11.548,43230,0
2010-08-24,11.42,11.66,11.246,11.255,79596,0
2010-08-25,11.212,11.628,11.153,11.574,67134,0
2010-08-26,11.574,11.574,11.221,11.246,70623,0
2010-08-27,11.377,11.78,11.212,11.728,45230,0
2010-08-30,11.712,11.712,11.445,11.591,77813,0
2010-08-31,11.514,11.732,11.42,11.646,110378,0
2010-09-01,11.797,11.979,11.591,11.619,127298,0
2010-09-02,11.694,11.772,11.557,11.643,65655,0
2010-09-03,11.728,11.78,11.628,11.703,74216,0
2010-09-07,11.703,11.763,11.315,11.343,49032,0
2010-09-08,11.404,11.512,11.29,11.36,62836,0
2010-09-09,11.429,11.512,11.212,11.334,54481,0
2010-09-10,11.343,11.521,11.264,11.343,60513,0
2010-09-13,11.42,11.548,11.264,11.325,102563,0
2010-09-14,11.325,11.539,11.264,11.479,83586,0
2010-09-15,11.512,11.806,11.479,11.728,107484,0
2010-09-16,11.737,11.832,11.61,11.797,65651,0
2010-09-17,11.84,12.571,11.429,12.469,325681,0
2010-09-20,12.512,12.837,12.512,12.726,238100,0
2010-09-21,12.683,12.759,12.371,12.512,103811,0
2010-09-22,12.529,12.829,12.529,12.664,175199,0
2010-09-23,12.595,12.673,12.503,12.529,78444,0
2010-09-24,12.655,12.897,12.495,12.846,122268,0
2010-09-27,12.872,12.957,12.717,12.854,127512,0
2010-09-28,12.888,13.326,12.786,13.275,311026,0
2010-09-29,13.491,13.724,13.448,13.698,293845,0
2010-09-30,13.723,13.841,13.581,13.748,172561,0
2010-10-01,13.764,13.903,13.653,13.789,100807,0
2010-10-04,13.749,13.894,13.456,13.508,167794,0
2010-10-05,13.662,13.716,13.523,13.575,170602,0
2010-10-06,13.531,13.716,13.531,13.653,230649,0
2010-10-07,13.815,13.85,13.662,13.671,130615,0
2010-10-08,13.707,13.894,13.662,13.698,123284,0
2010-10-11,13.724,13.772,13.653,13.707,74653,0
2010-10-12,13.741,13.772,13.637,13.679,96953,0
2010-10-13,13.628,13.885,13.62,13.707,256381,0
2010-10-14,13.732,14.214,13.732,14.179,162174,0
2010-10-15,14.339,14.446,14.186,14.264,121971,0
2010-10-18,14.339,14.339,14.143,14.186,70192,0
2010-10-19,14.064,14.186,13.749,13.877,81179,0
2010-10-20,13.955,14.222,13.937,13.973,70929,0
2010-10-21,14.073,14.196,13.749,13.946,64949,0
2010-10-22,14.022,14.056,13.815,14.03,59762,0
2010-10-25,14.082,14.254,14.013,14.056,93127,0
2010-10-26,14.1,14.186,13.824,13.913,145357,0
2010-10-27,13.841,13.982,13.798,13.903,135671,0
2010-10-28,13.937,14.013,13.806,13.946,90574,0
2010-10-29,13.96,14.154,13.915,13.941,78422,0
2010-11-01,13.85,14.047,13.371,13.516,83960,0
2010-11-02,13.724,14.634,13.679,14.616,1340170,0
2010-11-03,14.607,14.607,14.264,14.412,122099,0
2010-11-04,14.607,14.688,14.403,14.529,118429,0
2010-11-05,14.58,14.634,14.429,14.511,54535,0
2010-11-08,14.438,14.478,14.152,14.205,88187,0
2010-11-09,14.264,14.454,13.937,14.313,115801,0
2010-11-10,14.313,14.366,14.047,14.17,75902,0
2010-11-11,14.091,14.17,14.013,14.038,46923,0
2010-11-12,13.903,14.108,13.757,13.772,48796,0
2010-11-15,13.841,13.885,13.732,13.749,52948,0
2010-11-16,13.645,13.707,13.232,13.316,136195,0
2010-11-17,13.353,13.456,13.232,13.371,58315,0
2010-11-18,13.54,13.93,13.482,13.611,81966,0
2010-11-19,13.637,13.707,13.566,13.698,58581,0
2010-11-22,13.62,14.331,13.62,14.281,102253,0
2010-11-23,14.179,14.196,13.798,14.064,68175,0
2010-11-24,14.161,14.246,13.749,14.047,109673,0
2010-11-26,13.93,14.03,13.833,13.921,21336,0
2010-11-29,13.894,13.955,13.491,13.601,94621,0
2010-11-30,13.514,13.599,13.32,13.496,138914,0
2010-12-01,13.955,13.955,13.575,13.749,114425,0
2010-12-02,13.724,13.764,13.688,13.749,44247,0
2010-12-03,13.662,13.815,13.557,13.724,46763,0
2010-12-06,13.662,13.772,13.523,13.716,102351,0
2010-12-07,13.824,13.913,13.679,13.749,85298,0
2010-12-08,13.824,13.998,13.732,13.757,60148,0
2010-12-09,13.85,13.973,13.679,13.93,57352,0
2010-12-10,14.108,14.313,14.006,14.196,85001,0
2010-12-13,14.313,14.412,14.186,14.322,55868,0
2010-12-14,14.412,14.412,14.152,14.313,41091,0
2010-12-15,14.214,14.412,14.1,14.108,62480,0
2010-12-16,14.179,14.264,13.868,14.1,105319,0
2010-12-17,14.073,14.134,13.841,13.964,102326,0
2010-12-20,14.116,14.812,14.116,14.779,147838,0
2010-12-21,14.812,15.123,14.735,14.883,86062,0
2010-12-22,14.892,14.892,14.296,14.403,95226,0
2010-12-23,14.375,14.711,14.348,14.651,55566,0
2010-12-27,14.688,14.847,14.555,14.82,42660,0
2010-12-28,14.812,14.942,14.788,14.892,57579,0
2010-12-29,14.912,14.912,14.797,14.867,35051,0
2010-12-30,14.822,14.972,14.744,14.954,40382,0
2010-12-31,14.882,15.066,14.882,14.934,30633,0
2011-01-03,15.053,15.459,14.959,15.381,87678,0
2011-01-04,15.467,15.467,14.919,15.088,85606,0
2011-01-05,15.097,15.345,15.079,15.337,41498,0
2011-01-06,15.345,15.355,15.123,15.243,54775,0
2011-01-07,15.208,15.208,14.82,15.088,94910,0
2011-01-10,14.909,15.372,14.883,15.243,87902,0
2011-01-11,15.312,15.345,15.01,15.142,89504,0
2011-01-12,15.133,15.45,15.115,15.423,62089,0
2011-01-13,15.414,15.604,15.312,15.51,60115,0
2011-01-14,15.526,15.578,15.397,15.484,78933,0
2011-01-18,15.477,15.501,15.133,15.312,61609,0
2011-01-19,15.337,15.337,14.865,14.978,62630,0
2011-01-20,14.865,14.933,14.616,14.642,69937,0
2011-01-21,14.847,14.847,14.462,14.555,62483,0
2011-01-24,14.589,15.035,14.589,14.968,49057,0
2011-01-25,14.856,14.942,14.66,14.83,64403,0
2011-01-26,14.909,15.372,14.909,15.294,93314,0
2011-01-27,15.235,15.235,15.035,15.079,65555,0
2011-01-28,15.026,15.07,14.446,14.446,83687,0
2011-01-31,14.552,14.827,14.449,14.49,60595,0
2011-02-01,14.651,14.909,14.478,14.865,60230,0
2011-02-02,14.788,14.839,14.393,14.454,42357,0
2011-02-03,14.403,14.438,14.186,14.322,42271,0
2011-02-04,14.313,14.446,14.161,14.214,45054,0
2011-02-07,14.196,14.564,14.091,14.454,70333,0
2011-02-08,14.403,14.511,14.296,14.511,37146,0
2011-02-09,14.52,14.546,14.446,14.546,62848,0
2011-02-10,14.546,14.744,14.469,14.52,38401,0
2011-02-11,14.393,14.589,14.254,14.571,42969,0
2011-02-14,14.529,14.77,14.478,14.66,39087,0
2011-02-15,14.564,14.865,14.313,14.438,62735,0
2011-02-16,14.571,14.571,14.393,14.52,27774,0
2011-02-18,14.702,14.726,14.478,14.607,45291,0
2011-02-22,14.403,14.571,14.264,14.454,57492,0
2011-02-23,14.487,14.502,13.789,13.815,75232,0
2011-02-24,13.815,14.23,13.815,14.186,70568,0
2011-02-25,14.304,14.487,14.186,14.462,31634,0
2011-02-28,14.563,14.696,14.3,14.444,33016,0
2011-03-01,14.467,14.467,13.635,13.947,100531,0
2011-03-02,13.904,14.128,13.833,14.103,44498,0
2011-03-03,14.242,14.57,14.2,14.453,54492,0
2011-03-04,14.52,14.52,13.964,14.134,34405,0
2011-03-07,14.152,14.511,14.091,14.412,176816,0
2011-03-08,15.638,15.646,14.651,15.01,182992,0
2011-03-09,15.001,15.115,14.702,14.702,72378,0
2011-03-10,14.589,14.624,13.833,13.904,112775,0
2011-03-11,13.868,13.982,13.749,13.772,84842,0
2011-03-14,13.757,13.85,13.491,13.592,137028,0
2011-03-15,13.316,13.868,13.06,13.749,187597,0
2011-03-16,13.885,13.885,13.397,13.463,99096,0
2011-03-17,13.66,13.975,13.589,13.886,128358,0
2011-03-18,14.116,14.322,14.013,14.296,163735,0
2011-03-21,14.462,15.106,14.412,15.097,198889,0
2011-03-22,15.217,15.217,14.812,14.812,122228,0
2011-03-23,14.847,14.865,14.438,14.702,131168,0
2011-03-24,14.803,14.942,14.529,14.696,68392,0
2011-03-25,14.813,15.04,14.66,14.867,47771,0
2011-03-28,15.01,15.035,14.688,14.726,72896,0
2011-03-29,14.812,14.812,14.529,14.688,43677,0
2011-03-30,14.83,14.933,14.678,14.874,38838,0
2011-03-31,14.934,14.996,14.774,14.98,56007,0
2011-04-01,15.04,15.206,14.963,15.138,66770,0
2011-04-04,15.235,15.243,15.133,15.208,77765,0
2011-04-05,15.206,15.45,15.155,15.45,86887,0
2011-04-06,15.336,15.788,15.327,15.763,120982,0
2011-04-07,15.772,15.873,15.579,15.579,96187,0
2011-04-08,15.727,15.727,15.422,15.484,83464,0
2011-04-11,15.579,15.614,15.258,15.301,101232,0
2011-04-12,15.258,15.363,14.651,14.651,90735,0
2011-04-13,14.805,14.904,14.46,14.485,63086,0
2011-04-14,14.363,14.867,14.335,14.858,80476,0
2011-04-15,14.922,14.922,14.563,14.736,82747,0
2011-04-18,14.5,14.719,14.5,14.696,71861,0
2011-04-19,14.744,14.895,14.696,14.895,76261,0
2011-04-20,15.17,15.432,15.129,15.318,68597,0
2011-04-21,15.45,15.553,15.327,15.432,69880,0
2011-04-25,15.45,15.459,15.284,15.441,75397,0
2011-04-26,15.484,15.849,15.45,15.597,77634,0
2011-04-27,15.614,15.632,15.38,15.467,77324,0
2011-04-28,15.39,15.684,15.197,15.675,81567,0
2011-04-29,15.666,16.069,15.638,15.943,74552,0
2011-05-02,15.997,16.057,15.813,15.822,76932,0
2011-05-03,15.788,16.065,15.014,15.048,91515,0
2011-05-04,15.111,15.111,14.344,14.669,121274,0
2011-05-05,14.546,14.954,14.435,14.435,65989,0
2011-05-06,14.712,15.147,14.633,14.696,33517,0
2011-05-09,14.679,14.963,14.579,14.797,27354,0
2011-05-10,14.832,15.129,14.762,15.129,41867,0
2011-05-11,15.04,15.04,14.642,14.66,39198,0
2011-05-12,14.579,14.981,14.46,14.922,37551,0
2011-05-13,14.789,14.895,14.46,14.493,60004,0
2011-05-16,14.418,14.579,14.174,14.183,65009,0
2011-05-17,14.209,14.519,14.112,14.242,48550,0
2011-05-18,14.319,14.509,14.251,14.467,33772,0
2011-05-19,14.5,14.589,14.372,14.509,31136,0
2011-05-20,14.5,14.509,14.174,14.218,70760,0
2011-05-23,14.024,14.128,13.651,13.715,138531,0
2011-05-24,13.74,13.74,13.514,13.66,85246,0
2011-05-25,13.635,14.242,13.599,14.112,60004,0
2011-05-26,14.137,14.669,13.975,14.624,67165,0
2011-05-27,14.679,14.762,14.234,14.453,47911,0
2011-05-31,14.624,15.262,14.535,15.237,156575,0
2011-06-01,15.197,15.232,14.4,14.409,100865,0
2011-06-02,14.409,14.762,14.137,14.242,66801,0
2011-06-03,13.956,14.344,13.841,13.904,67077,0
2011-06-06,13.904,14.2,13.904,13.991,43602,0
2011-06-07,14.057,14.209,13.928,13.945,63420,0
2011-06-08,13.865,13.911,13.646,13.752,104946,0
2011-06-09,13.811,14.013,13.775,13.892,46186,0
2011-06-10,13.877,13.904,13.453,13.468,86736,0
2011-06-13,13.505,13.877,13.393,13.715,48368,0
2011-06-14,13.868,14.242,13.815,14.218,60569,0
2011-06-15,14,14.633,14,14.156,94121,0
2011-06-16,14.209,14.723,14.209,14.674,55265,0
2011-06-17,14.762,15.459,14.642,15.459,232809,0
2011-06-20,15.363,15.527,14.832,14.997,71894,0
2011-06-21,15.129,15.363,15.014,15.301,59202,0
2011-06-22,15.111,15.197,14.719,14.719,34384,0
2011-06-23,14.509,14.867,14.453,14.841,47495,0
2011-06-24,14.829,14.98,14.674,14.795,109061,0
2011-06-27,14.753,15.005,14.633,14.936,45442,0
2011-06-28,14.954,15.12,14.805,15.12,30818,0
2011-06-29,14.936,15.12,14.78,14.877,27163,0
2011-06-30,14.878,14.986,14.7,14.85,40921,0
2011-07-01,14.875,15.164,14.803,14.962,62216,0
2011-07-05,14.988,15.242,14.944,15.242,48867,0
2011-07-06,15.171,15.522,15.112,15.514,56939,0
2011-07-07,15.636,15.899,15.506,15.821,56402,0
2011-07-08,15.522,15.848,15.506,15.838,35701,0
2011-07-11,15.602,15.848,15.593,15.777,35772,0
2011-07-12,15.698,16.04,15.602,15.962,46895,0
2011-07-13,16.006,16.024,15.532,15.787,55548,0
2011-07-14,15.751,15.77,14.875,14.971,75490,0
2011-07-15,15.013,15.407,15.013,15.207,55892,0
2011-07-18,15.102,15.584,15.048,15.313,44554,0
2011-07-19,15.496,15.77,15.252,15.734,36734,0
2011-07-20,15.672,15.716,15.393,15.584,21013,0
2011-07-21,15.645,15.83,15.514,15.803,31068,0
2011-07-22,15.821,15.821,15.374,15.488,27363,0
2011-07-25,15.374,15.481,15.259,15.339,30364,0
2011-07-26,15.383,15.383,14.777,14.92,41161,0
2011-07-27,14.786,14.911,14.446,14.674,74637,0
2011-07-28,14.638,14.92,14.411,14.92,54933,0
2011-07-29,14.624,14.988,14.624,14.809,64539,0
2011-08-01,15.039,15.048,14.708,14.875,51782,0
2011-08-02,15.564,15.715,14.892,14.909,98894,0
2011-08-03,15.12,16.533,14.329,16.304,207662,0
2011-08-04,16.024,16.208,14.952,15.093,197455,0
2011-08-05,15.252,15.803,15.216,15.514,137019,0
2011-08-08,14.903,15.777,14.293,14.32,269661,0
2011-08-09,14.479,14.903,13.719,14.383,304494,0
2011-08-10,14.111,14.646,13.593,13.664,89990,0
2011-08-11,13.784,14.557,13.727,14.278,171641,0
2011-08-12,14.469,14.469,13.964,14.269,51229,0
2011-08-15,14.462,14.62,14.269,14.592,33784,0
2011-08-16,14.429,14.611,14.209,14.411,67058,0
2011-08-17,14.629,14.629,14.146,14.2,77571,0
2011-08-18,13.937,13.989,13.348,13.54,109551,0
2011-08-19,13.403,14.218,13.394,14.048,90952,0
2011-08-22,14.346,14.346,13.802,13.989,67057,0
2011-08-23,13.829,14.495,13.829,14.469,98100,0
2011-08-24,14.429,15.198,14.269,15.084,206617,0
2011-08-25,15.329,15.329,14.462,14.503,76059,0
2011-08-26,14.393,15.681,14.346,15.62,161063,0
2011-08-29,15.672,16.136,15.557,16.024,173487,0
2011-08-30,15.848,16.006,15.514,15.873,55801,0
2011-08-31,16.007,16.06,15.765,16.041,151524,0
2011-09-01,16.006,16.091,15.463,15.672,123197,0
2011-09-02,15.218,15.421,14.713,14.765,114684,0
2011-09-06,14.498,14.765,14.055,14.729,108349,0
2011-09-07,14.817,15.085,14.661,15.04,64928,0
2011-09-08,15.04,15.04,14.482,14.624,35999,0
2011-09-09,14.355,14.479,14.023,14.209,101632,0
2011-09-12,14.031,14.218,13.829,14.174,81714,0
2011-09-13,14.218,14.438,14.023,14.183,90255,0
2011-09-14,14.311,14.674,13.998,14.495,71693,0
2011-09-15,14.522,14.665,14.346,14.602,73065,0
2011-09-16,14.602,14.962,14.557,14.629,182554,0
2011-09-19,14.488,14.646,14.093,14.165,45789,0
2011-09-20,14.174,14.513,13.945,14.031,77979,0
2011-09-21,13.989,14.146,13.489,13.498,112779,0
2011-09-22,13.207,13.682,13.157,13.455,128542,0
2011-09-23,13.366,13.64,13.232,13.623,71377,0
2011-09-26,13.682,14.084,13.462,14.084,79100,0
2011-09-27,14.26,14.749,14.048,14.311,75586,0
2011-09-28,14.462,14.462,13.556,13.593,107764,0
2011-09-29,13.945,13.981,13.394,13.865,60839,0
2011-09-30,13.592,14,13.504,13.564,107661,0
2011-10-03,13.655,13.727,13.157,13.199,154085,0
2011-10-04,13.001,14.44,13.001,14.366,149916,0
2011-10-05,14.44,14.44,13.87,13.97,40441,0
2011-10-06,13.978,14.227,13.772,14.164,64712,0
2011-10-07,14.136,14.44,13.96,14.011,100146,0
2011-10-10,14.338,14.456,14.154,14.431,126606,0
2011-10-11,14.278,14.376,13.888,14.227,151544,0
2011-10-12,14.26,14.996,14.109,14.793,76984,0
2011-10-13,14.697,15.048,14.507,14.845,29101,0
2011-10-14,14.996,15.245,14.739,15.048,44049,0
2011-10-17,14.943,14.98,14.616,14.67,61448,0
2011-10-18,14.689,15.131,14.507,15.057,65491,0
2011-10-19,15.013,15.209,14.545,14.642,47024,0
2011-10-20,14.642,14.642,13.995,14.507,35663,0
2011-10-21,14.68,14.901,14.588,14.8,49948,0
2011-10-24,14.817,15.131,14.817,15.103,56088,0
2011-10-25,14.943,15.013,14.526,14.606,59030,0
2011-10-26,14.827,15.121,14.661,15.103,67502,0
2011-10-27,15.307,16.352,15.307,16.274,175418,0
2011-10-28,16.052,16.319,15.751,15.839,88759,0
2011-10-31,15.508,16.093,15.435,16.015,83995,0
2011-11-01,15.723,16.069,15.459,15.769,148442,0
2011-11-02,16.052,16.397,15.937,16.337,128672,0
2011-11-03,16.37,16.709,16.13,16.663,123248,0
2011-11-04,16.275,16.507,16.102,16.329,104730,0
2011-11-07,16.274,16.274,15.751,16.213,37728,0
2011-11-08,16.337,16.37,15.76,16.264,64377,0
2011-11-09,15.811,16.23,15.76,15.786,82391,0
2011-11-10,15.882,16.042,15.121,15.342,82258,0
2011-11-11,15.477,15.795,15.477,15.573,92121,0
2011-11-14,15.528,15.6,15.262,15.412,84675,0
2011-11-15,15.298,15.821,15.237,15.777,45174,0
2011-11-16,15.652,16.121,15.502,15.502,42917,0
2011-11-17,15.403,15.786,15.307,15.459,40534,0
2011-11-18,15.564,15.671,15.378,15.545,47791,0
2011-11-21,15.218,15.369,14.919,14.927,37051,0
2011-11-22,14.927,15.351,14.854,15.03,34285,0
2011-11-23,14.901,14.996,14.882,14.901,59254,0
2011-11-25,14.704,15.022,14.67,14.689,34029,0
2011-11-28,15.158,15.671,15.158,15.671,75946,0
2011-11-29,15.661,15.661,15.361,15.477,33601,0
2011-11-30,15.959,16.41,15.895,16.354,195207,0
2011-12-01,16.274,16.48,16.14,16.255,101587,0
2011-12-02,16.405,16.405,16.018,16.246,50506,0
2011-12-05,16.328,16.452,16.14,16.415,100141,0
2011-12-06,16.408,16.5,16.222,16.399,46654,0
2011-12-07,16.23,16.23,15.352,15.666,127588,0
2011-12-08,15.479,15.791,15.164,15.208,74932,0
2011-12-09,15.324,15.733,15.324,15.59,76041,0
2011-12-12,15.324,15.502,15.14,15.342,40191,0
2011-12-13,15.459,15.537,15.013,15.103,107541,0
2011-12-14,14.952,15.28,14.882,15.262,66445,0
2011-12-15,15.421,15.671,15.227,15.555,49209,0
2011-12-16,15.702,15.925,15.514,15.63,120751,0
2011-12-19,15.723,16.018,15.661,15.786,87267,0
2011-12-20,16.13,16.14,15.821,16.111,99077,0
2011-12-21,16.095,16.31,15.733,16.026,70787,0
2011-12-22,16.061,16.352,15.981,16.042,98070,0
2011-12-23,16.13,16.408,16.06,16.177,27662,0
2011-12-27,16.36,16.397,15.981,16.337,41628,0
2011-12-28,16.274,16.397,16.168,16.283,54721,0
2011-12-29,15.76,16.681,15.76,16.496,76874,0
2011-12-30,16.47,16.85,16.36,16.654,82876,0
2012-01-03,16.848,17.081,16.362,16.623,90296,0
2012-01-04,16.507,16.605,16.041,16.041,43532,0
2012-01-05,16.05,16.094,15.728,15.746,62415,0
2012-01-06,15.765,15.952,15.638,15.935,63981,0
2012-01-09,15.997,16.007,15.656,15.961,51720,0
2012-01-10,15.997,16.186,15.997,16.168,50892,0
2012-01-11,16.016,16.596,16.016,16.473,62104,0
2012-01-12,16.483,16.769,16.436,16.706,63062,0
2012-01-13,16.587,16.785,16.561,16.769,46600,0
2012-01-17,16.819,16.956,16.794,16.884,67095,0
2012-01-18,16.892,16.975,16.741,16.928,39153,0
2012-01-19,17.019,17.142,16.928,17.106,78339,0
2012-01-20,16.848,17.179,16.848,17.089,50084,0
2012-01-23,17.062,17.062,16.741,16.838,27409,0
2012-01-24,16.785,17.261,16.623,17.17,44636,0
2012-01-25,16.937,17.234,16.874,16.956,30462,0
2012-01-26,16.901,17.234,16.901,17.089,34579,0
2012-01-27,17.046,17.244,17.011,17.152,31322,0
2012-01-30,16.983,17.198,16.937,17.097,22694,0
2012-01-31,17.159,17.261,16.765,16.765,57581,0
2012-02-01,16.838,17.691,16.785,17.591,749016,0
2012-02-02,17.627,17.683,17.484,17.554,81570,0
2012-02-03,17.581,17.905,17.571,17.778,65188,0
2012-02-06,17.673,17.831,17.519,17.683,79974,0
2012-02-07,17.645,17.85,17.511,17.554,59554,0
2012-02-08,17.7,17.795,17.285,17.412,83791,0
2012-02-09,17.511,17.618,17.304,17.394,30081,0
2012-02-10,17.321,17.394,17.208,17.244,61094,0
2012-02-13,17.285,17.7,17.208,17.554,103224,0
2012-02-14,17.422,17.519,17.295,17.476,38427,0
2012-02-15,17.554,17.6,16.956,17.001,45891,0
2012-02-16,17.554,17.691,17.16,17.357,117071,0
2012-02-17,17.394,17.554,17.357,17.511,146160,0
2012-02-21,17.591,17.822,17.528,17.654,95095,0
2012-02-22,17.528,17.831,17.528,17.635,95516,0
2012-02-23,17.683,17.86,17.635,17.804,110151,0
2012-02-24,17.804,17.804,17.554,17.683,58429,0
2012-02-27,17.745,17.822,17.403,17.645,57073,0
2012-02-28,17.61,17.645,17.062,17.097,108913,0
2012-02-29,17.026,17.286,16.844,16.897,104014,0
2012-03-01,17.019,17.338,16.91,16.946,86784,0
2012-03-02,17.008,17.169,16.257,16.303,86173,0
2012-03-05,16.372,16.975,16.256,16.956,83240,0
2012-03-06,16.72,16.953,16.572,16.907,72221,0
2012-03-07,17.151,17.261,16.889,17.141,36972,0
2012-03-08,17.207,17.377,16.972,17.349,59031,0
2012-03-09,17.313,17.841,17.189,17.554,60678,0
2012-03-12,17.6,17.736,17.422,17.726,48564,0
2012-03-13,17.86,17.879,17.528,17.86,48187,0
2012-03-14,17.762,17.915,17.591,17.664,37894,0
2012-03-15,17.804,17.804,17.484,17.778,39253,0
2012-03-16,17.831,17.915,17.691,17.762,93590,0
2012-03-19,17.869,18.218,17.736,18.083,119200,0
2012-03-20,18.12,18.193,18.002,18.092,93562,0
2012-03-21,18.201,18.539,18.092,18.371,128477,0
2012-03-22,18.452,18.452,18.193,18.298,77372,0
2012-03-23,18.335,18.804,18.307,18.769,85628,0
2012-03-26,19.033,19.365,18.97,19.185,257704,0
2012-03-27,19.347,19.445,19.203,19.284,70822,0
2012-03-28,19.337,19.437,19.152,19.373,94415,0
2012-03-29,19.491,19.491,19.033,19.203,147453,0
2012-03-30,19.373,19.5,19.194,19.473,172810,0
2012-04-02,19.482,19.959,19.364,19.861,201159,0
2012-04-03,19.825,20.139,19.808,20.129,122928,0
2012-04-04,19.997,20.304,19.852,20.204,115130,0
2012-04-05,20.232,20.341,19.896,20.062,47647,0
2012-04-09,19.877,19.933,19.599,19.69,76264,0
2012-04-10,19.69,19.869,19.418,19.418,71883,0
2012-04-11,19.58,19.951,19.51,19.924,89175,0
2012-04-12,19.896,20.034,19.589,19.617,82435,0
2012-04-13,19.571,19.58,19.102,19.192,80017,0
2012-04-16,19.31,19.382,19.066,19.328,70780,0
2012-04-17,19.51,19.834,19.464,19.51,103139,0
2012-04-18,19.501,19.726,19.31,19.617,69300,0
2012-04-19,19.671,19.69,19.12,19.275,63995,0
2012-04-20,19.427,19.546,19.318,19.482,82139,0
2012-04-23,19.201,19.201,18.662,18.695,115350,0
2012-04-24,18.695,19.003,18.695,18.923,93709,0
2012-04-25,19.192,19.446,19.192,19.364,50590,0
2012-04-26,19.292,19.292,19.02,19.247,54685,0
2012-04-27,19.247,19.554,18.966,19.473,42256,0
2012-04-30,19.418,19.694,19.369,19.546,71792,0
2012-05-01,17.901,17.999,14.994,15.092,918769,0
2012-05-02,15.291,15.571,14.923,15.12,432753,0
2012-05-03,15.13,15.445,14.994,15.354,299484,0
2012-05-04,15.336,15.382,15.037,15.317,149228,0
2012-05-07,15.263,15.416,15.149,15.282,100071,0
2012-05-08,15.209,15.398,14.994,15.344,125166,0
2012-05-09,15.157,15.382,14.948,15.354,104132,0
2012-05-10,15.398,15.542,15.172,15.354,94161,0
2012-05-11,15.263,15.435,15.255,15.354,122759,0
2012-05-14,15.209,15.344,15.083,15.192,85239,0
2012-05-15,15.238,15.291,15.111,15.149,53780,0
2012-05-16,15.149,15.263,15.149,15.182,77288,0
2012-05-17,15.246,15.382,14.994,15.263,173153,0
2012-05-18,15.228,15.246,15,15.139,75476,0
2012-05-21,15.13,15.435,15.063,15.336,98743,0
2012-05-22,15.309,15.58,15.309,15.464,99607,0
2012-05-23,15.309,15.716,15.192,15.642,83194,0
2012-05-24,15.626,15.652,15.282,15.508,42925,0
2012-05-25,15.534,15.588,15.317,15.473,44268,0
2012-05-29,15.642,15.716,15.238,15.336,59853,0
2012-05-30,15.272,15.391,15.164,15.263,60090,0
2012-05-31,15.246,15.652,15.218,15.542,93587,0
2012-06-01,15.344,15.552,15.218,15.464,85367,0
2012-06-04,15.464,15.525,15.2,15.317,71117,0
2012-06-05,15.241,15.495,15.175,15.367,66562,0
2012-06-06,15.514,15.833,15.431,15.804,27301,0
2012-06-07,15.942,15.988,15.559,15.586,49092,0
2012-06-08,15.525,15.978,15.525,15.951,37481,0
2012-06-11,16.059,16.059,15.508,15.525,74457,0
2012-06-12,15.562,15.895,15.445,15.895,34532,0
2012-06-13,15.824,16.086,15.633,15.697,62706,0
2012-06-14,15.716,16.102,15.652,15.978,79032,0
2012-06-15,15.951,16.627,15.951,16.354,134711,0
2012-06-18,16.257,16.745,16.238,16.257,58839,0
2012-06-19,16.339,16.934,16.339,16.765,83382,0
2012-06-20,16.834,17.113,16.572,16.999,46553,0
2012-06-21,16.907,16.907,16.168,16.458,83661,0
2012-06-22,16.563,16.826,16.37,16.626,283920,0
2012-06-25,16.419,16.419,16.005,16.032,41107,0
2012-06-26,16.032,16.129,15.814,15.905,91510,0
2012-06-27,15.886,16.049,15.868,15.951,63292,0
2012-06-28,15.833,16.015,15.626,15.761,52610,0
2012-06-29,16.032,16.067,15.886,16.023,91527,0
2012-07-02,16.049,16.067,15.689,15.951,100882,0
2012-07-03,16.067,16.148,15.965,16.058,101121,0
2012-07-05,16.052,16.208,15.934,16.061,107326,0
2012-07-06,15.906,16.061,15.86,15.924,94259,0
2012-07-09,15.988,16.227,15.824,16.017,104552,0
2012-07-10,16.162,16.162,15.814,15.833,56846,0
2012-07-11,15.961,16.017,15.814,15.961,44073,0
2012-07-12,15.852,16.096,15.741,15.942,68178,0
2012-07-13,16.042,16.271,15.988,16.208,64421,0
2012-07-16,16.227,16.416,16.07,16.18,28711,0
2012-07-17,16.336,16.775,16.153,16.518,37686,0
2012-07-18,16.518,16.899,16.518,16.845,22194,0
2012-07-19,16.909,17.073,16.643,16.791,50836,0
2012-07-20,16.607,16.775,16.518,16.536,34807,0
2012-07-23,16.389,16.746,16.289,16.563,37355,0
2012-07-24,16.626,16.754,16.308,16.336,81700,0
2012-07-25,16.37,16.545,16.233,16.344,26396,0
2012-07-26,16.5,16.579,15.97,16.052,37481,0
2012-07-27,16.061,17.193,16.009,17.127,102844,0
2012-07-30,17.155,17.868,16.899,17.477,135744,0
2012-07-31,18.078,18.286,17.485,17.793,326113,0
2012-08-01,17.924,18.161,17.793,17.793,111281,0
2012-08-02,17.705,18.021,17.221,17.878,40679,0
2012-08-03,17.978,18.689,17.957,18.664,114702,0
2012-08-06,18.627,18.627,17.594,17.621,78392,0
2012-08-07,17.741,18.021,17.458,17.477,66113,0
2012-08-08,17.505,17.978,17.505,17.858,39520,0
2012-08-09,17.887,18.095,17.887,18.021,54303,0
2012-08-10,18.029,18.115,17.645,17.868,51398,0
2012-08-13,17.895,17.986,17.356,17.924,33017,0
2012-08-14,18.039,18.068,17.669,17.75,44591,0
2012-08-15,17.687,17.994,17.687,17.784,95205,0
2012-08-16,17.887,18.25,17.495,18.134,88245,0
2012-08-17,18.178,18.505,17.994,18.496,53408,0
2012-08-20,18.444,18.561,18.198,18.38,45555,0
2012-08-21,18.532,18.598,17.839,17.915,47137,0
2012-08-22,17.905,18.049,17.565,17.759,38418,0
2012-08-23,17.793,17.934,17.52,17.603,36209,0
2012-08-24,17.621,18.078,17.421,17.986,47895,0
2012-08-27,18.134,18.134,17.319,17.421,50009,0
2012-08-28,17.375,17.821,17.375,17.741,52958,0
2012-08-29,17.505,17.741,17.468,17.569,78580,0
2012-08-30,17.594,17.603,17.092,17.092,50605,0
2012-08-31,17.193,17.31,16.984,17.155,33557,0
2012-09-04,17.118,17.365,16.946,17.24,81738,0
2012-09-05,17.174,17.275,16.975,17.213,66300,0
2012-09-06,17.257,17.705,17.257,17.687,43955,0
2012-09-07,17.775,17.784,17.486,17.594,33858,0
2012-09-10,17.505,17.687,17.23,17.319,32635,0
2012-09-11,17.292,17.732,17.164,17.337,35813,0
2012-09-12,17.365,17.784,17.235,17.767,52539,0
2012-09-13,17.732,18.452,17.635,18.286,115208,0
2012-09-14,18.277,18.871,18.021,18.323,109919,0
2012-09-17,18.38,18.444,17.109,18.399,47449,0
2012-09-18,18.25,18.715,18.25,18.706,70654,0
2012-09-19,18.78,18.846,18.569,18.715,65560,0
2012-09-20,18.617,18.724,18.38,18.571,32671,0
2012-09-21,18.881,19.091,18.706,18.881,241278,0
2012-09-24,18.753,19.108,18.724,19,83690,0
2012-09-25,19.164,19.265,19,19.081,118920,0
2012-09-26,19.072,19.164,18.954,18.99,67060,0
2012-09-27,19.036,19.382,18.99,19.173,141680,0
2012-09-28,19.072,19.901,19.014,19.694,87181,0
2012-10-01,19.721,19.795,19.4,19.721,80666,0
2012-10-02,19.83,19.848,19.665,19.775,68442,0
2012-10-03,19.775,19.92,19.628,19.712,35786,0
2012-10-04,19.812,20.232,19.619,20.204,87282,0
2012-10-05,20.323,20.694,20.204,20.524,62151,0
2012-10-08,20.44,20.532,20.112,20.222,65703,0
2012-10-09,20.296,20.315,19.83,19.948,102840,0
2012-10-10,20.042,20.49,20.015,20.27,60339,0
2012-10-11,20.445,20.519,20.29,20.373,38956,0
2012-10-12,20.336,20.435,20.105,20.261,36391,0
2012-10-15,20.244,20.463,20.097,20.373,47303,0
2012-10-16,20.49,20.611,20.364,20.567,41414,0
2012-10-17,20.529,20.693,20.425,20.567,35971,0
2012-10-18,20.519,20.519,20.244,20.373,39856,0
2012-10-19,20.177,20.177,19.793,19.985,58944,0
2012-10-22,19.821,20.373,19.672,20.149,55169,0
2012-10-23,20.032,20.192,19.682,20.042,54608,0
2012-10-24,20.168,20.168,19.598,19.774,102154,0
2012-10-25,19.856,20.425,19.774,20.416,57256,0
2012-10-26,20.463,20.534,20.077,20.407,36376,0
2012-10-31,20.749,21.89,20.702,21.835,154885,0
2012-11-01,21.907,22.754,21.907,22.065,173976,0
2012-11-02,22.055,22.229,21.667,21.835,84990,0
2012-11-05,21.9,22.692,21.74,22.608,132527,0
2012-11-06,22.921,23.048,22.175,22.229,110371,0
2012-11-07,22.175,22.286,21.308,21.432,70632,0
2012-11-08,21.745,21.745,20.927,20.927,65291,0
2012-11-09,20.702,20.986,20.308,20.547,88152,0
2012-11-12,20.336,21.356,20.244,21.356,94755,0
2012-11-13,21.174,21.566,21.005,21.238,53727,0
2012-11-14,21.219,21.298,20.849,20.996,65578,0
2012-11-15,20.831,20.898,19.956,20.13,86021,0
2012-11-16,19.784,20.077,19.452,19.663,97487,0
2012-11-19,19.802,20.054,19.499,19.737,86321,0
2012-11-20,19.692,19.746,19.322,19.692,75291,0
2012-11-21,19.692,19.727,19.552,19.692,26910,0
2012-11-23,19.643,20.07,19.589,19.756,33607,0
2012-11-26,19.756,19.976,19.433,19.821,62327,0
2012-11-27,19.901,20.113,19.598,19.643,54562,0
2012-11-28,19.617,20.04,19.414,19.847,16348,0
2012-11-29,20.206,20.425,19.653,20.373,47545,0
2012-11-30,20.5,20.5,19.91,20.113,79075,0
2012-12-03,20.187,20.306,19.872,20.015,47068,0
2012-12-04,20.087,20.336,20.015,20.187,44290,0
2012-12-05,20.308,20.308,19.442,19.545,50194,0
2012-12-06,19.517,20.139,19.364,19.985,52102,0
2012-12-07,20.139,20.28,19.727,20.005,35055,0
2012-12-10,20.052,20.052,19.653,19.692,50202,0
2012-12-11,19.91,20.105,19.737,19.892,44672,0
2012-12-12,19.882,20.206,19.756,19.811,51830,0
2012-12-13,19.872,20.168,19.471,19.489,42170,0
2012-12-14,19.672,20.879,19.499,20.804,77855,0
2012-12-17,20.84,20.84,20.51,20.729,72368,0
2012-12-18,20.667,20.73,20.365,20.685,81352,0
2012-12-19,20.869,20.927,20.583,20.795,61517,0
2012-12-20,20.795,20.795,20.327,20.685,102602,0
2012-12-21,20.62,20.917,20.373,20.693,183499,0
2012-12-24,20.775,20.986,20.702,20.831,31620,0
2012-12-26,20.936,20.952,20.62,20.721,86087,0
2012-12-27,20.795,20.979,20.593,20.936,53267,0
2012-12-28,20.888,21.126,20.795,20.986,67777,0
2012-12-31,21.118,21.817,20.879,21.661,121002,0
2013-01-02,22.229,22.497,21.752,22.055,114940,0
2013-01-03,22.121,22.295,21.696,22.065,48628,0
2013-01-04,22.202,22.534,22.036,22.111,49657,0
2013-01-07,22.094,22.143,21.014,21.255,90277,0
2013-01-08,21.298,21.826,20.936,21.715,78776,0
2013-01-09,21.862,22.009,21.643,21.862,34677,0
2013-01-10,22.001,22.001,21.289,21.604,88669,0
2013-01-11,21.651,22.084,21.495,21.974,135492,0
2013-01-14,21.944,22.074,21.476,21.595,35004,0
2013-01-15,21.228,21.862,21.118,21.511,73276,0
2013-01-16,21.576,21.576,20.795,20.859,84911,0
2013-01-17,21.024,21.687,20.702,21.595,69682,0
2013-01-18,21.633,21.817,21.404,21.459,67455,0
2013-01-22,21.422,21.845,21.395,21.797,92328,0
2013-01-23,21.845,21.853,21.495,21.687,132096,0
2013-01-24,21.788,21.974,21.624,21.67,96341,0
2013-01-25,21.826,21.853,21.192,21.449,61969,0
2013-01-28,21.432,21.826,21.308,21.651,68215,0
2013-01-29,21.706,22.267,21.706,22.055,40825,0
2013-01-30,22.094,22.147,21.715,21.845,102637,0
2013-01-31,21.88,22.478,21.778,21.862,119375,0
2013-02-01,22.478,22.478,21.954,22.202,60848,0
2013-02-04,22.156,22.229,21.88,22.046,63923,0
2013-02-05,22.104,22.304,21.926,22.036,52018,0
2013-02-06,21.917,22.147,21.576,22.026,41880,0
2013-02-07,21.964,22.156,21.797,21.944,40749,0
2013-02-08,22.046,22.359,21.595,21.735,37681,0
2013-02-11,21.788,22.367,21.788,22.276,48454,0
2013-02-12,22.367,22.866,22.202,22.314,61292,0
2013-02-13,22.406,22.847,22.171,22.625,74034,0
2013-02-14,22.468,22.81,22.065,22.534,70724,0
2013-02-15,22.884,22.948,22.433,22.625,95129,0
2013-02-19,22.708,22.957,22.561,22.654,75647,0
2013-02-20,22.727,22.875,22.478,22.553,181697,0
2013-02-21,22.608,22.912,22.598,22.81,51238,0
2013-02-22,22.884,23.499,22.764,23.363,102993,0
2013-02-25,23.491,23.602,22.543,22.589,43595,0
2013-02-26,22.645,23.306,22.645,22.828,41905,0
2013-02-27,22.875,23.004,22.579,22.683,60318,0
2013-02-28,22.543,23.071,22.543,22.884,58678,0
2013-03-01,23.022,23.418,22.828,23.197,61085,0
2013-03-04,23.132,23.251,22.912,23.142,65238,0
2013-03-05,23.233,23.233,23.012,23.233,87706,0
2013-03-06,23.233,23.325,23.022,23.177,79029,0
2013-03-07,23.233,23.233,23.048,23.142,60264,0
2013-03-08,23.363,23.426,22.996,23.066,200463,0
2013-03-11,23.032,23.197,22.866,22.996,113421,0
2013-03-12,23.004,23.463,22.866,23.168,50338,0
2013-03-13,23.224,23.906,23.095,23.765,139872,0
2013-03-14,23.877,24.309,23.593,23.914,95366,0
2013-03-15,23.923,24.086,23.852,23.877,186052,0
2013-03-18,23.823,23.914,23.325,23.4,88606,0
2013-03-19,23.518,23.775,23.251,23.575,165551,0
2013-03-20,23.765,24.218,23.602,23.914,82295,0
2013-03-21,23.794,24.063,23.622,23.683,65185,0
2013-03-22,23.833,24.146,23.518,23.683,66539,0
2013-03-25,23.703,23.72,23.316,23.372,103369,0
2013-03-26,23.861,23.87,23.435,23.565,40155,0
2013-03-27,23.354,23.877,23.354,23.655,60200,0
2013-03-28,23.739,24.756,23.683,24.429,97229,0
2013-04-01,24.521,24.706,23.814,24.004,74663,0
2013-04-02,24.181,24.404,23.631,23.72,44955,0
2013-04-03,23.73,23.804,23.481,23.518,71321,0
2013-04-04,23.509,23.703,23.472,23.638,44610,0
2013-04-05,23.382,23.537,23.354,23.417,54972,0
2013-04-08,23.556,23.556,23.022,23.161,47558,0
2013-04-09,23.288,23.775,23.288,23.443,53062,0
2013-04-10,23.565,24.652,23.224,24.375,77487,0
2013-04-11,24.228,24.687,24.228,24.632,68321,0
2013-04-12,24.456,24.584,23.923,24.172,77310,0
2013-04-15,24.106,24.485,23.565,23.987,116390,0
2013-04-16,24.116,24.53,23.897,24.465,110541,0
2013-04-17,24.449,24.653,23.929,24.29,87190,0
2013-04-18,24.384,24.595,23.883,24.096,67919,0
2013-04-19,24.07,24.994,23.974,24.727,128378,0
2013-04-22,24.864,24.884,23.965,24.07,89950,0
2013-04-23,24.308,24.66,24.153,24.345,87927,0
2013-04-24,24.374,24.986,24.364,24.818,119689,0
2013-04-25,25.937,26.123,24.364,24.54,156313,0
2013-04-26,24.744,24.744,24.105,24.421,88655,0
2013-04-29,24.456,24.845,24.449,24.762,50177,0
2013-04-30,24.782,25.236,24.513,25.197,139964,0
2013-05-01,25.187,25.187,24.753,24.827,128316,0
2013-05-02,25.123,25.152,24.836,24.892,61693,0
2013-05-03,25.236,25.384,24.929,24.967,59552,0
2013-05-06,25.032,25.41,25.022,25.187,46979,0
2013-05-07,25.3,25.597,25.29,25.477,48152,0
2013-05-08,25.106,25.921,25.106,25.374,71398,0
2013-05-09,25.429,25.921,25.429,25.763,55143,0
2013-05-10,25.874,26.192,25.718,25.763,35408,0
2013-05-13,25.977,26.144,25.763,25.828,40378,0
2013-05-14,25.94,26.598,25.911,26.55,80795,0
2013-05-15,26.568,26.717,26.412,26.558,46003,0
2013-05-16,26.568,27.048,26.469,26.809,40687,0
2013-05-17,26.912,27.312,26.819,27.217,83488,0
2013-05-20,27.17,27.312,26.908,27.043,77320,0
2013-05-21,27.079,27.263,26.858,26.939,61088,0
2013-05-22,27.052,27.765,26.718,26.929,53717,0
2013-05-23,26.625,26.885,25.753,25.828,116368,0
2013-05-24,25.763,26.048,25.569,25.94,65988,0
2013-05-28,26.309,27.127,26.106,26.558,80998,0
2013-05-29,26.385,26.458,25.16,25.384,77546,0
2013-05-30,25.457,25.931,25.374,25.56,47709,0
2013-05-31,25.371,25.651,25.155,25.361,40317,0
2013-06-03,25.355,26.076,25.255,26.014,93718,0
2013-06-04,26.134,26.341,25.42,25.763,73972,0
2013-06-05,25.818,25.995,25.255,25.467,54666,0
2013-06-06,25.54,26.116,25.54,25.995,82271,0
2013-06-07,26.2,26.289,25.8,26.032,53262,0
2013-06-10,26.04,26.588,25.995,26.394,94767,0
2013-06-11,26.096,26.588,25.837,26.309,98262,0
2013-06-12,26.558,26.956,26.291,26.432,65595,0
2013-06-13,26.432,26.838,26.272,26.681,62145,0
2013-06-14,26.568,26.753,25.792,25.894,51767,0
2013-06-17,26.144,26.7,25.931,26.451,58344,0
2013-06-18,26.541,26.887,26.541,26.734,73441,0
2013-06-19,26.578,26.771,26.144,26.144,32749,0
2013-06-20,25.94,25.94,25.311,25.505,43528,0
2013-06-21,25.643,25.708,24.929,25.068,148626,0
2013-06-24,24.92,25.623,24.718,25.355,72220,0
2013-06-25,25.505,26.053,25.505,25.949,72394,0
2013-06-26,26.209,26.244,25.53,25.652,42555,0
2013-06-27,25.874,26.173,25.41,25.8,95837,0
2013-06-28,25.53,26.04,25.401,25.42,373993,0
2013-07-01,25.521,25.921,25.368,25.809,60219,0
2013-07-02,25.884,25.949,25.3,25.467,47842,0
2013-07-03,25.429,25.68,25.106,25.496,28861,0
2013-07-05,25.884,26.04,25.152,25.958,58021,0
2013-07-08,26.032,26.402,25.84,26.289,65739,0
2013-07-09,26.402,26.868,25.949,26.289,78435,0
2013-07-10,26.346,26.578,26.023,26.217,72410,0
2013-07-11,26.521,27.735,26.217,27.708,155701,0
2013-07-12,27.708,27.745,27.34,27.394,57122,0
2013-07-15,27.554,27.953,27.403,27.544,46236,0
2013-07-16,27.514,28.047,27.403,27.61,55802,0
2013-07-17,27.823,28.322,27.519,27.729,64065,0
2013-07-18,27.757,28.353,27.639,27.842,50234,0
2013-07-19,27.87,28.186,27.786,27.925,33253,0
2013-07-22,28.215,28.475,27.777,27.87,44200,0
2013-07-23,28.094,28.309,27.823,27.879,60168,0
2013-07-24,27.933,28.167,27.495,27.663,72606,0
2013-07-25,27.729,28.299,27.504,28.027,96730,0
2013-07-26,27.804,28.138,27.504,28.085,60672,0
2013-07-29,28.111,28.336,27.636,27.786,99804,0
2013-07-30,27.906,28.604,27.906,28.309,127654,0
2013-07-31,28.395,28.847,28.162,28.494,89278,0
2013-08-01,28.765,29.008,28.42,28.681,95617,0
2013-08-02,28.475,28.774,28.077,28.176,47443,0
2013-08-05,28.057,28.933,27.915,28.391,60688,0
2013-08-06,28.299,28.683,28.195,28.353,38931,0
2013-08-07,28.186,28.485,27.897,28.289,29592,0
2013-08-08,28.485,28.663,28.037,28.215,33823,0
2013-08-09,28.223,28.837,27.971,28.42,46312,0
2013-08-12,28.327,28.327,27.786,27.989,47674,0
2013-08-13,28.085,28.147,27.504,28.027,22503,0
2013-08-14,27.943,28.111,27.524,27.619,24482,0
2013-08-15,27.495,27.543,26.749,27.001,69115,0
2013-08-16,26.855,27.349,26.787,27.021,58311,0
2013-08-19,27.049,27.524,26.874,27.188,61445,0
2013-08-20,27.143,27.915,27.143,27.681,55300,0
2013-08-21,27.572,27.777,27.206,27.329,41679,0
2013-08-22,27.495,27.663,27.367,27.653,26476,0
2013-08-23,27.653,27.852,27.468,27.619,45461,0
2013-08-26,27.653,27.767,27.438,27.563,53573,0
2013-08-27,27.311,27.653,26.74,26.786,36545,0
2013-08-28,26.658,27.156,26.435,26.805,39035,0
2013-08-29,26.687,26.917,26.62,26.722,57483,0
2013-08-30,26.658,26.796,25.978,26.184,68572,0
2013-09-03,26.573,26.74,26.202,26.416,85163,0
2013-09-04,26.388,26.445,26.237,26.292,61378,0
2013-09-05,26.321,26.396,26.184,26.321,55330,0
2013-09-06,26.481,26.481,26.005,26.069,44854,0
2013-09-09,26.097,26.211,26.049,26.117,69521,0
2013-09-10,26.274,26.283,26.059,26.237,54154,0
2013-09-11,26.107,26.136,25.475,26.127,89157,0
2013-09-12,26.015,26.489,25.818,26.472,67139,0
2013-09-13,26.525,27.001,26.525,26.805,34955,0
2013-09-16,27.04,27.485,27.04,27.349,68168,0
2013-09-17,27.403,27.591,27.206,27.554,47106,0
2013-09-18,27.554,28.157,27.243,28.047,59675,0
2013-09-19,27.989,28.138,27.116,27.282,50231,0
2013-09-20,27.301,28.094,27.301,27.915,105651,0
2013-09-23,28.047,28.447,27.954,28.195,98535,0
2013-09-24,28.327,28.671,28.13,28.138,57615,0
2013-09-25,28.195,28.511,27.989,27.989,38516,0
2013-09-26,28.138,28.41,27.87,28.195,140440,0
2013-09-27,28.157,28.4,27.915,28.047,41628,0
2013-09-30,27.953,28.372,27.897,28.085,76135,0
2013-10-01,28.007,28.372,27.953,28.077,69214,0
2013-10-02,27.961,28.856,27.87,28.671,93877,0
2013-10-03,28.671,28.8,28.195,28.41,61046,0
2013-10-04,28.362,28.8,28.269,28.391,33365,0
2013-10-07,28.231,28.614,27.915,27.933,68557,0
2013-10-08,28.017,28.195,27.495,27.524,53646,0
2013-10-09,27.495,27.681,26.825,26.917,116517,0
2013-10-10,27.179,27.334,27.011,27.188,69775,0
2013-10-11,27.04,28.874,27.04,28.8,73938,0
2013-10-14,28.746,28.893,28.54,28.736,55577,0
2013-10-15,28.708,28.865,28.391,28.633,53484,0
2013-10-16,28.82,29.063,28.594,28.954,40894,0
2013-10-17,28.982,29.47,28.801,29.316,47357,0
2013-10-18,29.608,30.03,29.335,29.965,94074,0
2013-10-21,30.143,30.434,30.143,30.236,84689,0
2013-10-22,30.236,30.771,30.226,30.613,48742,0
2013-10-23,30.536,30.847,30.209,30.65,41596,0
2013-10-24,30.685,31.127,30.424,30.986,47570,0
2013-10-25,31.146,31.287,30.685,31.23,48103,0
2013-10-28,31.21,31.344,30.46,30.743,71355,0
2013-10-29,33.749,37.287,32.816,34.803,239874,0
2013-10-30,34.765,35.376,33.611,33.749,129698,0
2013-10-31,33.333,33.769,32.825,33.333,145987,0
2013-11-01,33.125,33.885,32.974,33.387,97060,0
2013-11-04,33.406,33.406,32.065,32.527,141218,0
2013-11-05,32.021,32.665,32.006,32.318,62603,0
2013-11-06,31.886,32.635,31.746,32.291,102927,0
2013-11-07,32.027,32.343,31.465,31.633,140043,0
2013-11-08,31.624,32.955,31.408,32.645,67621,0
2013-11-11,32.789,32.789,32.263,32.518,160124,0
2013-11-12,32.579,33.282,32.343,33.16,70105,0
2013-11-13,33.041,33.556,32.834,33.546,40925,0
2013-11-14,33.611,33.742,33.19,33.377,37117,0
2013-11-15,33.443,33.688,33.19,33.65,37223,0
2013-11-18,33.67,34.014,33.452,33.779,86606,0
2013-11-19,33.749,34.062,33.323,33.733,70490,0
2013-11-20,33.769,33.94,33.489,33.679,68475,0
2013-11-21,33.723,34.803,33.688,34.717,71570,0
2013-11-22,34.616,35.62,34.616,35.28,68154,0
2013-11-25,35.327,35.62,34.68,34.86,75836,0
2013-11-26,34.878,35.552,34.822,35.318,60157,0
2013-11-27,35.525,36.115,35.402,36.068,77541,0
2013-11-29,36.322,36.322,35.935,36.077,28006,0
2013-12-02,32.411,34.85,32.353,34.146,249902,0
2013-12-03,34.146,35.103,33.479,33.885,93860,0
2013-12-04,33.742,33.985,32.488,32.508,249827,0
2013-12-05,31.876,32.336,31.501,32.13,1419353,0
2013-12-06,32.336,32.888,31.991,32.807,325523,0
2013-12-09,32.946,33.426,32.675,33.199,231342,0
2013-12-10,33.236,33.716,33.041,33.46,296830,0
2013-12-11,33.621,33.895,33.396,33.749,401144,0
2013-12-12,33.723,34.409,33.631,34.212,265793,0
2013-12-13,34.269,34.688,33.913,34.24,347283,0
2013-12-16,34.512,35.467,34.278,34.755,306857,0
2013-12-17,34.831,35.103,34.091,34.278,174190,0
2013-12-18,34.438,34.708,34.024,34.54,180680,0
2013-12-19,34.419,34.924,34.1,34.278,201053,0
2013-12-20,34.091,34.737,34.04,34.597,694545,0
2013-12-23,35.457,35.673,34.698,34.774,196254,0
2013-12-24,34.755,35.402,34.559,34.755,65499,0
2013-12-26,35.075,35.467,34.54,34.717,117963,0
2013-12-27,34.87,34.998,34.512,34.597,89702,0
2013-12-30,34.531,34.688,34.109,34.633,126390,0
2013-12-31,34.813,35.123,34.512,34.784,161269,0
2014-01-02,34.822,34.906,34.442,34.887,147717,0
2014-01-03,34.887,34.887,34.278,34.708,207544,0
2014-01-06,34.774,34.896,34.54,34.672,164147,0
2014-01-07,34.822,35.093,34.672,34.765,124683,0
2014-01-08,34.822,34.87,34.54,34.698,191986,0
2014-01-09,34.915,34.972,34.549,34.774,153588,0
2014-01-10,34.822,35.214,34.549,35.066,174814,0
2014-01-13,34.98,34.98,33.65,33.985,232943,0
2014-01-14,34.053,34.549,33.829,34.389,115726,0
2014-01-15,34.626,34.843,34.399,34.673,272025,0
2014-01-16,34.673,34.899,34.154,34.653,182280,0
2014-01-17,34.454,35.05,34.438,34.927,192638,0
2014-01-21,35.285,35.314,34.823,35.05,269584,0
2014-01-22,35.181,35.256,34.766,34.881,307687,0
2014-01-23,34.843,35.417,34.748,35.295,213119,0
2014-01-24,35.127,35.285,34.694,34.881,184362,0
2014-01-27,35.493,35.493,34.653,34.776,145723,0
2014-01-28,34.46,35.171,34.401,34.881,463929,0
2014-01-29,34.833,35.144,34.493,34.626,288477,0
2014-01-30,34.805,34.862,34.268,34.296,283596,0
2014-01-31,33.826,34.202,33.59,33.693,123274,0
2014-02-03,33.656,33.751,32.29,32.411,183337,0
2014-02-04,32.948,32.948,32.195,32.636,131623,0
2014-02-05,32.335,32.565,31.733,31.969,242685,0
2014-02-06,32.063,32.128,31.743,31.818,158890,0
2014-02-07,31.979,32.128,31.658,31.941,201275,0
2014-02-10,31.573,31.937,31.402,31.639,111923,0
2014-02-11,31.752,32.025,31.667,31.713,121331,0
2014-02-12,31.893,32.722,31.213,32.58,420409,0
2014-02-13,32.224,33.09,29.057,31.328,658253,0
2014-02-14,33.59,35.26,32.91,34.936,390665,0
2014-02-18,34.936,35.237,34.012,34.051,284457,0
2014-02-19,33.919,33.919,32.9,33.259,176322,0
2014-02-20,33.512,33.919,33.327,33.392,173098,0
2014-02-21,33.382,33.571,32.606,33.464,215121,0
2014-02-24,33.666,34.287,33.287,33.494,185000,0
2014-02-25,33.522,33.756,33.209,33.617,120148,0
2014-02-26,33.721,34.268,33.382,33.703,193473,0
2014-02-27,33.666,33.816,33.23,33.503,120734,0
2014-02-28,33.562,34.22,33.23,33.853,153176,0
2014-03-03,33.666,34.068,33.268,33.928,96035,0
2014-03-04,34.333,36.227,34.061,36.012,447992,0
2014-03-05,35.859,35.888,35.265,35.473,237195,0
2014-03-06,35.444,35.607,35.153,35.548,148917,0
2014-03-07,35.785,36.059,35.247,35.983,133081,0
2014-03-10,35.868,36.463,35.616,36.124,270769,0
2014-03-11,36.266,36.433,35.804,36.142,208513,0
2014-03-12,35.842,36.358,35.747,36.085,166985,0
2014-03-13,36.059,36.266,35.295,35.728,123846,0
2014-03-14,35.597,36.085,35.548,35.813,93470,0
2014-03-17,36.022,36.652,35.775,35.859,84639,0
2014-03-18,35.897,36.322,35.785,36.276,96600,0
2014-03-19,36.313,36.417,35.757,36.162,63774,0
2014-03-20,36.124,36.584,35.521,35.688,78527,0
2014-03-21,35.747,36.031,35.04,35.078,249765,0
2014-03-24,35.237,35.463,34.183,34.731,130940,0
2014-03-25,34.936,35.088,34.222,34.843,90409,0
2014-03-26,35.001,35.305,34.342,34.399,99343,0
2014-03-27,34.333,34.719,34.051,34.541,87908,0
2014-03-28,34.513,35.483,34.409,34.69,111421,0
2014-03-31,34.955,35.698,34.927,34.974,117305,0
2014-04-01,35.07,35.435,34.757,35.078,145759,0
2014-04-02,35.06,35.295,34.71,34.955,109700,0
2014-04-03,34.908,35.095,34.503,34.757,79682,0
2014-04-04,35.03,35.03,33.685,33.91,89659,0
2014-04-07,35.38,35.878,33.221,33.676,201898,0
2014-04-08,35.332,37.378,34.955,36.266,559999,0
2014-04-09,36.53,40.081,36.067,39.816,643022,0
2014-04-10,39.816,39.854,38.752,38.856,251966,0
2014-04-11,38.496,40.279,38.483,40.043,312309,0
2014-04-14,40.571,41.108,39.901,41.005,272258,0
2014-04-15,41.005,41.522,40.524,41.285,387779,0
2014-04-16,41.44,41.486,40.569,41.332,192275,0
2014-04-17,41.259,41.513,40.935,41.069,211433,0
2014-04-21,40.984,41.531,40.635,41.477,118422,0
2014-04-22,41.531,42.327,40.21,41.815,121271,0
2014-04-23,41.778,41.912,40.954,41.505,123899,0
2014-04-24,41.628,41.806,40.918,41.314,104808,0
2014-04-25,41.25,41.588,40.843,41.164,140734,0
2014-04-28,41.411,41.863,40.453,41.136,136236,0
2014-04-29,41.342,41.922,40.9,41.201,129720,0
2014-04-30,41.241,42.385,41.241,42.243,176855,0
2014-05-01,42.072,42.385,41.477,41.873,171881,0
2014-05-02,41.951,42.574,41.931,42.167,147193,0
2014-05-05,42.072,42.802,41.513,42.516,333422,0
2014-05-06,43.047,44.788,43.047,44.325,295795,0
2014-05-07,44.532,45.441,44.08,44.607,193157,0
2014-05-08,44.645,45.166,44.116,44.607,193480,0
2014-05-09,44.343,45.373,44.047,45.156,147856,0
2014-05-12,45.412,47.001,45.373,46.132,224485,0
2014-05-13,46.242,46.242,45.612,45.639,130881,0
2014-05-14,45.441,46.045,45.364,45.496,159356,0
2014-05-15,45.118,46.007,44.713,45.839,128488,0
2014-05-16,45.839,46.434,45.7,46.434,156915,0
2014-05-19,46.434,46.683,45.853,46.242,169210,0
2014-05-20,46.272,46.311,45.06,45.297,147191,0
2014-05-21,45.269,45.79,44.713,45.441,221175,0
2014-05-22,45.622,47.653,45.622,47.133,286126,0
2014-05-23,47.011,47.116,46.339,46.972,171084,0
2014-05-27,47.199,47.928,46.831,47.844,189549,0
2014-05-28,47.956,48.042,47.16,47.408,141221,0
2014-05-29,47.199,47.268,46.67,47.16,95397,0
2014-05-30,47.434,47.579,46.537,46.736,75078,0
2014-06-02,46.905,46.905,45.78,45.819,117479,0
2014-06-03,45.799,46.074,45.252,45.732,184145,0
2014-06-04,45.829,45.829,45.089,45.269,144098,0
2014-06-05,44.23,46.055,44.126,45.952,256701,0
2014-06-06,46.132,46.633,45.799,46.242,137603,0
2014-06-09,45.933,46.68,45.933,46.103,150528,0
2014-06-10,46.103,46.282,45.233,45.771,161721,0
2014-06-11,45.658,46.074,45.288,45.297,110499,0
2014-06-12,45.392,45.402,44.693,44.979,97593,0
2014-06-13,44.881,45.176,42.3,44.569,129888,0
2014-06-16,44.409,45.412,44.239,44.446,82752,0
2014-06-17,44.247,44.759,44.2,44.306,128220,0
2014-06-18,44.381,45.261,44.041,45.06,142260,0
2014-06-19,45.225,45.533,45.041,45.412,99790,0
2014-06-20,45.612,46.425,45.278,46.32,239507,0
2014-06-23,46.233,46.595,45.761,46.291,126526,0
2014-06-24,46.291,46.291,44.891,44.979,149137,0
2014-06-25,44.741,45.848,44.461,45.553,124844,0
2014-06-26,45.553,45.894,44.862,45.686,81628,0
2014-06-27,45.355,46.369,45.252,46.349,246229,0
2014-06-30,46.509,46.595,45.959,46.311,155352,0
2014-07-01,46.585,47.985,46.585,47.672,204032,0
2014-07-02,47.493,48.042,47.425,47.624,167218,0
2014-07-03,47.633,48.504,47.286,48.362,87818,0
2014-07-07,48.392,48.817,47.995,48.042,186010,0
2014-07-08,47.861,48.411,47.532,47.758,130755,0
2014-07-09,47.807,48.44,47.17,47.38,91690,0
2014-07-10,46.479,46.851,45.987,46.359,118434,0
2014-07-11,46.196,46.387,45.533,46.252,181043,0
2014-07-14,46.604,47.189,46.196,47.058,117185,0
2014-07-15,46.982,47.011,46.084,46.444,180300,0
2014-07-16,46.736,47.097,45.809,46.161,124747,0
2014-07-17,45.74,46.547,45.343,45.486,122227,0
2014-07-18,45.361,46.272,44.853,45.903,123330,0
2014-07-21,45.551,45.976,45.002,45.304,136438,0
2014-07-22,45.419,45.986,45.275,45.769,109348,0
2014-07-23,45.749,45.749,44.916,45.076,104184,0
2014-07-24,45.019,45.285,44.393,44.678,154127,0
2014-07-25,44.44,44.688,44.082,44.099,172078,0
2014-07-28,43.965,44.431,42.978,44.09,184220,0
2014-07-29,43.993,44.992,43.586,44.082,154792,0
2014-07-30,44.374,44.458,43.699,44.003,110137,0
2014-07-31,43.5,43.796,42.811,42.978,274710,0
2014-08-01,42.901,43.271,42.58,43.006,194876,0
2014-08-04,42.92,44.279,42.599,43.844,232354,0
2014-08-05,43.596,44.258,43.054,43.746,122498,0
2014-08-06,43.33,43.993,42.959,43.55,201805,0
2014-08-07,43.738,45.551,43.011,43.718,177285,0
2014-08-08,43.596,43.596,42.436,42.627,357978,0
2014-08-11,42.627,43.413,42.18,43.045,208929,0
2014-08-12,42.846,43.254,42.475,43.102,233116,0
2014-08-13,43.112,43.577,42.711,42.997,231947,0
2014-08-14,42.92,43.567,42.646,42.73,237101,0
2014-08-15,43.073,43.073,41.658,41.866,165773,0
2014-08-18,42.123,43.006,41.876,42.93,138198,0
2014-08-19,42.873,42.978,42.669,42.779,85569,0
2014-08-20,42.73,42.873,41.781,42.019,128536,0
2014-08-21,42.39,42.674,42.019,42.398,123285,0
2014-08-22,42.257,43.026,42.257,42.779,93127,0
2014-08-25,42.94,43.006,42.066,42.161,67728,0
2014-08-26,42.152,42.333,41.363,41.915,184730,0
2014-08-27,41.866,41.922,41.033,41.079,100966,0
2014-08-28,40.832,41.004,40.243,40.557,130893,0
2014-08-29,40.491,40.918,40.395,40.585,96740,0
2014-09-02,40.698,41.393,40.31,41.373,137501,0
2014-09-03,41.422,41.432,39.209,39.853,225549,0
2014-09-04,39.998,41.668,39.956,41.478,139782,0
2014-09-05,41.269,41.925,41.022,41.856,118125,0
2014-09-08,41.827,42.094,41.497,41.718,207098,0
2014-09-09,41.639,41.991,41.488,41.809,153474,0
2014-09-10,41.698,42.075,41.241,41.571,118194,0
2014-09-11,41.324,42.032,41.212,41.59,80424,0
2014-09-12,41.471,41.542,40.404,40.481,95902,0
2014-09-15,40.441,40.748,39.939,40.567,86918,0
2014-09-16,40.367,40.945,40.206,40.822,109166,0
2014-09-17,40.698,41.688,40.698,41.542,143260,0
2014-09-18,41.58,42.085,41.318,41.955,140308,0
2014-09-19,42.019,42.257,41.58,41.673,247345,0
2014-09-22,41.478,41.497,40.822,41.277,94863,0
2014-09-23,41.05,42.18,41.05,41.925,213874,0
2014-09-24,41.896,42.427,41.542,42.398,172152,0
2014-09-25,42.446,42.608,41.836,42.398,214462,0
2014-09-26,42.427,43.64,42.427,43.586,220940,0
2014-09-29,43.036,44.731,43.036,44.546,321245,0
2014-09-30,44.232,44.808,43.73,44.403,303404,0
2014-10-01,44.299,44.688,42.455,42.475,383122,0
2014-10-02,42.417,42.565,41.567,42.001,332047,0
2014-10-03,42.455,42.455,40.994,41.315,162317,0
2014-10-06,41.343,41.402,40.88,41.022,174045,0
2014-10-07,40.698,41.088,40.016,40.481,210995,0
2014-10-08,40.633,41.202,39.787,41.069,110876,0
2014-10-09,40.927,41.222,40.157,40.501,112506,0
2014-10-10,41.745,43.916,41.658,43.235,951159,0
2014-10-13,43.254,43.916,42.446,42.94,3040836,0
2014-10-14,43.036,43.498,42.361,42.827,382041,0
2014-10-15,42.827,43.728,42.304,43.596,340315,0
2014-10-16,42.39,43.66,41.983,42.333,365946,0
2014-10-17,42.933,42.98,41.789,42.238,349023,0
2014-10-20,42.142,42.446,41.864,42.39,406395,0
2014-10-21,42.39,43.545,42.132,43.363,184457,0
2014-10-22,43.457,43.827,42.667,43.2,250936,0
2014-10-23,43.656,44.07,42.751,43.572,225893,0
2014-10-24,43.704,44.2,43.62,44.07,169020,0
2014-10-27,43.714,44.248,43.295,44.22,182954,0
2014-10-28,44.535,46.002,44.467,45.963,208259,0
2014-10-29,45.927,47.119,45.898,47.052,261571,0
2014-10-30,46.957,47.881,46.418,47.767,255346,0
2014-10-31,47.92,48.492,47.577,47.939,225560,0
2014-11-03,47.929,48.215,46.853,47.48,406188,0
2014-11-04,46.328,46.528,44.582,45.813,487301,0
2014-11-05,46.041,46.041,44.545,45.316,456921,0
2014-11-06,47.671,47.7,44.02,44.708,688561,0
2014-11-07,43.772,44.868,42.939,44.819,471576,0
2014-11-10,44.791,44.926,41.408,41.971,588251,0
2014-11-11,41.779,42.257,41.141,41.971,321408,0
2014-11-12,41.742,42.38,41.093,42.313,243289,0
2014-11-13,42.398,42.398,39.901,40.073,305581,0
2014-11-14,39.989,40.388,38.48,38.719,426378,0
2014-11-17,38.785,38.996,37.586,37.746,338155,0
2014-11-18,37.832,38.424,37.192,37.586,411608,0
2014-11-19,37.586,37.625,37.078,37.431,269272,0
2014-11-20,37.192,37.813,37.192,37.784,180462,0
2014-11-21,38.27,38.376,37.964,38.196,326699,0
2014-11-24,38.231,38.555,38.196,38.366,180119,0
2014-11-25,38.366,38.823,38.085,38.719,244412,0
2014-11-26,38.832,39.074,38.196,38.527,93776,0
2014-11-28,38.69,38.888,37.852,37.964,119215,0
2014-12-01,37.775,38.453,37.746,38.27,316299,0
2014-12-02,38.376,39.367,38.205,38.842,229972,0
2014-12-03,38.842,39.644,37.956,38.129,199369,0
2014-12-04,37.993,38.443,37.251,37.507,187170,0
2014-12-05,37.488,37.938,37.241,37.537,117360,0
2014-12-08,37.746,37.813,37.04,37.595,437197,0
2014-12-09,37.192,38.663,36.918,38.327,233363,0
2014-12-10,38.138,38.546,37.613,37.832,125728,0
2014-12-11,38.042,38.823,37.641,37.803,147391,0
2014-12-12,37.289,38.08,36.841,37.414,168542,0
2014-12-15,37.497,38.119,36.631,37.279,149020,0
2014-12-16,37.05,38.003,36.871,37.517,166715,0
2014-12-17,37.479,38.575,37.069,38.27,342370,0
2014-12-18,38.654,39.474,38.376,39.148,195866,0
2014-12-19,39.091,39.148,37.192,37.326,334055,0
2014-12-22,37.259,37.422,36.88,37.128,197066,0
2014-12-23,37.385,38.361,37.376,37.89,113221,0
2014-12-24,37.918,37.948,37.422,37.822,59550,0
2014-12-26,37.794,38.033,37.613,37.794,134567,0
2014-12-29,37.784,39.1,37.784,38.996,155458,0
2014-12-30,38.872,39.595,38.213,39.405,122457,0
2014-12-31,39.148,39.595,38.186,38.251,126042,0
2015-01-02,38.537,39.483,38.07,39.454,170913,0
2015-01-05,39.3,39.376,37.861,38.109,221275,0
2015-01-06,38.06,38.595,36.783,37.221,202686,0
2015-01-07,37.45,37.586,36.993,37.414,169235,0
2015-01-08,37.641,37.973,37.385,37.651,231049,0
2015-01-09,37.717,37.717,37.414,37.537,159650,0
2015-01-12,37.414,37.708,37.013,37.366,163477,0
2015-01-13,37.708,38.28,37.376,37.852,206320,0
2015-01-14,37.326,39.216,37.192,38.986,145525,0
2015-01-15,39.004,39.424,38.625,38.986,154828,0
2015-01-16,38.682,39.91,38.682,39.511,187375,0
2015-01-20,39.464,39.683,38.813,39.234,242276,0
2015-01-21,39.148,39.597,38.688,39.53,239424,0
2015-01-22,39.397,41.082,39.397,41.006,179752,0
2015-01-23,40.91,41.169,40.392,40.794,120145,0
2015-01-26,40.555,41.369,40.325,41.14,115197,0
2015-01-27,40.613,41.408,40.479,40.537,119402,0
2015-01-28,40.641,40.775,39.467,40.123,190749,0
2015-01-29,40.171,40.575,39.665,40.527,113619,0
2015-01-30,40.181,40.419,39.475,39.704,172806,0
2015-02-02,39.656,41.016,39.656,40.767,148861,0
2015-02-03,41.062,42.096,40.565,41.945,177594,0
2015-02-04,41.753,42.252,41.513,41.696,156089,0
2015-02-05,41.945,42.882,41.945,42.718,105346,0
2015-02-06,42.689,43.436,42.212,42.949,320933,0
2015-02-09,42.461,43.139,41.809,41.925,137685,0
2015-02-10,42.232,42.509,41.428,41.467,138901,0
2015-02-11,41.513,42.144,40.872,41.179,156725,0
2015-02-12,41.588,42.614,41.301,42.518,277535,0
2015-02-13,42.566,42.738,41.836,42.115,111273,0
2015-02-17,42.087,43.314,41.513,43.026,97838,0
2015-02-18,42.835,43.601,42.748,43.545,113187,0
2015-02-19,43.314,44.425,43.314,44.396,96205,0
2015-02-20,44.251,44.797,43.601,44.577,90952,0
2015-02-23,44.425,44.759,43.992,44.396,124840,0
2015-02-24,44.3,44.347,43.323,44.022,103306,0
2015-02-25,43.869,44.788,43.333,44.587,90500,0
2015-02-26,44.319,45.574,43.983,45.487,166500,0
2015-02-27,45.065,46.876,43.859,46.749,234036,0
2015-03-02,46.868,47.383,45.257,46.704,170840,0
2015-03-03,46.13,47.317,46.13,46.829,137423,0
2015-03-04,47.871,49.788,47.737,49.556,257200,0
2015-03-05,49.748,50.198,48.447,49.404,149642,0
2015-03-06,48.992,49.738,48.647,48.936,135127,0
2015-03-09,48.907,49.299,48.169,48.963,116435,0
2015-03-10,48.57,49.048,47.747,47.853,173139,0
2015-03-11,47.785,48.724,47.365,47.871,196529,0
2015-03-12,47.92,48.265,47.336,47.403,289156,0
2015-03-13,47.346,47.853,46.569,46.848,161754,0
2015-03-16,46.952,47.956,46.868,47.181,204674,0
2015-03-17,47.181,47.727,46.894,47.468,201333,0
2015-03-18,47.383,47.795,46.902,47.393,233078,0
2015-03-19,47.727,47.727,46.952,47.527,189846,0
2015-03-20,47.393,47.939,47.288,47.346,260229,0
2015-03-23,47.161,47.92,47.142,47.298,174598,0
2015-03-24,47.097,47.727,46.789,47.307,153296,0
2015-03-25,47.278,47.621,45.993,46.081,175540,0
2015-03-26,45.918,46.741,45.524,46.714,232975,0
2015-03-27,46.599,47.24,46.36,46.922,153296,0
2015-03-30,46.912,48.149,46.894,47.478,162174,0
2015-03-31,47.048,48.13,47.048,47.853,155384,0
2015-04-01,47.795,48.695,47.547,47.956,140975,0
2015-04-02,48.043,48.897,47.689,48.522,169065,0
2015-04-06,47.996,49.728,47.996,49.307,133874,0
2015-04-07,49.24,49.307,48.265,48.32,79168,0
2015-04-08,48.466,48.638,48.073,48.428,139409,0
2015-04-09,48.265,48.483,46.894,47.298,90452,0
2015-04-10,47.537,47.661,47.152,47.278,74144,0
2015-04-13,47.346,47.373,46.54,47.171,86464,0
2015-04-14,47.365,47.478,46.694,47.326,55867,0
2015-04-15,47.527,48.6,47.527,48.255,76952,0
2015-04-16,48.015,48.784,48.015,48.628,106506,0
2015-04-17,48.137,49.002,47.147,47.253,142660,0
2015-04-20,47.283,48.071,46.447,46.734,102069,0
2015-04-21,47.052,47.609,46.466,46.64,34601,0
2015-04-22,46.591,48.085,46.15,46.792,43350,0
2015-04-23,46.63,48.329,46.63,47.206,64828,0
2015-04-24,47.176,48.686,46.88,47.503,58004,0
2015-04-27,47.417,47.936,46.371,47.091,105720,0
2015-04-28,47.215,48.167,46.645,48.013,89518,0
2015-04-29,48.282,48.282,46.734,47.331,123825,0
2015-04-30,45.687,46.812,44.035,45.081,286049,0
2015-05-01,45.322,45.563,44.294,44.948,145574,0
2015-05-04,44.87,45.612,44.544,45.246,121432,0
2015-05-05,45.284,45.543,44.928,45.369,114045,0
2015-05-06,45.583,46.493,45.043,46.409,115166,0
2015-05-07,46.419,46.581,45.493,45.563,76778,0
2015-05-08,46.082,46.082,44.708,44.851,199994,0
2015-05-11,44.802,45.197,44.342,44.456,98227,0
2015-05-12,44.177,44.351,43.718,44.197,141584,0
2015-05-13,44.264,44.323,43.737,44.005,124867,0
2015-05-14,44.197,45.091,44.111,44.755,180850,0
2015-05-15,44.534,44.938,44.274,44.544,99036,0
2015-05-18,44.246,45.091,44.045,44.811,110701,0
2015-05-19,44.63,45.852,44.318,45.793,79004,0
2015-05-20,45.706,46.611,45.658,45.889,114980,0
2015-05-21,46.003,46.252,45.437,45.573,80644,0
2015-05-22,45.477,45.983,45.12,45.437,77104,0
2015-05-26,45.255,45.255,43.536,43.815,119154,0
2015-05-27,43.957,45.313,43.536,45.062,129966,0
2015-05-28,45.072,45.072,44.323,44.544,75541,0
2015-05-29,44.456,44.996,44.121,44.313,84702,0
2015-06-01,44.39,45.062,43.707,44.649,80881,0
2015-06-02,44.466,45.369,44.371,44.582,61285,0
2015-06-03,44.668,45.724,44.668,45.583,52236,0
2015-06-04,45.207,45.724,44.851,45.081,50987,0
2015-06-05,44.919,45.803,44.495,45.648,60248,0
2015-06-08,45.398,45.964,45.052,45.236,58374,0
2015-06-09,45.024,46.322,44.563,46.052,118467,0
2015-06-10,46.362,47.408,46.062,46.561,90353,0
2015-06-11,46.503,46.916,46.052,46.831,59123,0
2015-06-12,47.081,47.676,46.447,46.752,91570,0
2015-06-15,46.551,46.994,45.648,46.282,109260,0
2015-06-16,46.062,47.091,45.833,46.523,108009,0
2015-06-17,46.591,47.176,46.38,46.707,55046,0
2015-06-18,47.004,47.907,46.649,47.724,126532,0
2015-06-19,47.859,48.946,47.503,48.56,116543,0
2015-06-22,49.031,49.387,48.349,48.657,108842,0
2015-06-23,48.677,48.849,47.543,47.676,95605,0
2015-06-24,47.573,48.004,46.493,46.697,75233,0
2015-06-25,46.965,47.071,46.302,46.812,64514,0
2015-06-26,46.965,48.11,46.762,47.84,140684,0
2015-06-29,47.417,47.85,46.262,46.437,80538,0
2015-06-30,46.542,47.378,46.302,46.822,130924,0
2015-07-01,47.206,48.041,47.081,47.744,100310,0
2015-07-02,47.686,47.686,46.456,46.513,103846,0
2015-07-06,46.195,46.621,45.513,45.648,169506,0
2015-07-07,45.677,45.677,44.246,44.486,203949,0
2015-07-08,43.967,44.611,43.122,43.835,242657,0
2015-07-09,44.246,44.909,43.775,44.274,106969,0
2015-07-10,44.727,44.727,44.187,44.534,105825,0
2015-07-13,44.207,44.659,44.207,44.255,180432,0
2015-07-14,44.157,44.39,43.805,44.167,124825,0
2015-07-15,44.111,44.419,43.648,43.815,134785,0
2015-07-16,44.015,44.909,43.889,44.611,152025,0
2015-07-17,44.475,44.802,43.964,43.993,73386,0
2015-07-20,43.954,44.312,43.377,43.482,144076,0
2015-07-21,43.482,43.588,42.527,43.038,158071,0
2015-07-22,42.884,43.522,42.884,43.269,120236,0
2015-07-23,43.502,43.693,42.788,43.058,101787,0
2015-07-24,42.922,43.289,42.634,42.864,67166,0
2015-07-27,42.671,43.328,42.297,42.498,112876,0
2015-07-28,42.778,43.309,41.929,42.709,104066,0
2015-07-29,42.663,43.924,42.479,42.922,171026,0
2015-07-30,42.748,44.717,42.748,44.37,86963,0
2015-07-31,44.601,44.756,44.129,44.273,97122,0
2015-08-03,44.119,44.544,43.221,43.636,86160,0
2015-08-04,43.413,44.273,43.029,43.895,125212,0
2015-08-05,44.082,45.093,43.512,43.822,95981,0
2015-08-06,42.979,48.122,42.967,46.925,250005,0
2015-08-07,46.656,47.436,46.656,47.032,132882,0
2015-08-10,47.303,48.711,46.888,48.451,147913,0
2015-08-11,48.045,49.376,47.998,49.146,84737,0
2015-08-12,49.54,49.618,48.441,49.166,168745,0
2015-08-13,49.175,50.128,48.914,49.569,135060,0
2015-08-14,49.406,49.994,49.406,49.705,94013,0
2015-08-17,49.406,51.095,48.373,50.756,226273,0
2015-08-18,50.515,51.122,49.512,49.926,153820,0
2015-08-19,49.802,49.802,48.991,48.991,131948,0
2015-08-20,48.691,49.396,48.084,48.334,153922,0
2015-08-21,47.496,49.27,47.496,48.856,197873,0
2015-08-24,46.387,49.347,45.074,46.955,148368,0
2015-08-25,48.731,48.731,46.579,46.905,160350,0
2015-08-26,47.91,48.189,45.642,46.018,175794,0
2015-08-27,46.22,46.86,45.691,46.118,343502,0
2015-08-28,45.857,47.92,45.857,47.678,114847,0
2015-08-31,47.496,48.471,47.226,48.199,150813,0
2015-09-01,47.466,48.432,47.466,47.948,126456,0
2015-09-02,48.373,48.673,47.929,48.141,122931,0
2015-09-03,48.219,48.324,47.476,47.619,108316,0
2015-09-04,46.821,48.199,46.821,47.505,59289,0
2015-09-08,48.239,48.566,47.196,47.718,92044,0
2015-09-09,47.756,48.383,47.042,47.071,71313,0
2015-09-10,46.984,47.176,46.381,46.761,120096,0
2015-09-11,46.471,47.119,46.319,47.119,56285,0
2015-09-14,47.137,47.369,45.798,46.088,55245,0
2015-09-15,46.191,47.042,45.788,46.656,77739,0
2015-09-16,46.801,46.811,46.319,46.656,92976,0
2015-09-17,46.695,47.369,46.406,46.609,103731,0
2015-09-18,46.038,46.589,46.038,46.21,180977,0
2015-09-21,46.471,46.715,45.691,46.009,114535,0
2015-09-22,45.527,45.952,45.112,45.325,109249,0
2015-09-23,45.287,45.537,44.488,44.785,174505,0
2015-09-24,44.534,45.335,44.215,44.35,117744,0
2015-09-25,44.38,44.747,43.664,43.868,275922,0
2015-09-28,43.674,43.674,43.077,43.126,124318,0
2015-09-29,43.212,43.299,42.017,42.102,119406,0
2015-09-30,42.344,42.517,41.756,42.111,240474,0
2015-10-01,42.238,42.718,41.418,42.238,165947,0
2015-10-02,41.89,42.699,41.504,42.653,77947,0
2015-10-05,43.019,43.674,42.97,43.358,102655,0
2015-10-06,43.413,43.452,40.887,42.874,109975,0
2015-10-07,43.202,43.822,42.932,43.532,122810,0
2015-10-08,43.512,44.639,43.502,44.446,228966,0
2015-10-09,44.649,45.267,44.225,45.045,176725,0
2015-10-12,45.103,45.942,45.103,45.838,54701,0
2015-10-13,45.681,46.319,44.399,44.475,68825,0
2015-10-14,44.534,44.802,43.338,43.742,113915,0
2015-10-15,43.858,44.9,43.627,44.446,104066,0
2015-10-16,44.572,45.054,44.225,44.756,63435,0
2015-10-19,44.629,45.269,44.494,45.142,58883,0
2015-10-20,45.123,45.918,45.123,45.609,65253,0
2015-10-21,45.842,45.899,44.999,45.084,67112,0
2015-10-22,45.162,45.723,43.729,43.941,91480,0
2015-10-23,44.252,44.747,43.215,43.699,102218,0
2015-10-26,43.527,44.163,42.557,42.655,111819,0
2015-10-27,42.509,42.509,41.355,41.587,104283,0
2015-10-28,41.646,42.025,41.036,41.878,196381,0
2015-10-29,41.774,42.325,41.395,41.646,90654,0
2015-10-30,38.75,39.709,31.729,37.974,665136,0
2015-11-02,37.705,37.974,36.911,37.444,474069,0
2015-11-03,37.173,37.24,36.107,36.552,409180,0
2015-11-04,36.67,38.731,35.689,35.846,247094,0
2015-11-05,35.827,36.349,35.052,35.846,271650,0
2015-11-06,35.574,36.251,34.8,35.526,200612,0
2015-11-09,35.332,36.108,34.459,34.781,239020,0
2015-11-10,34.711,35.487,34.431,35.39,178725,0
2015-11-11,35.284,36.212,35.062,35.846,162619,0
2015-11-12,35.554,36.202,34.829,34.953,113263,0
2015-11-13,34.761,35.807,34.179,35.042,146925,0
2015-11-16,34.943,35.817,34.868,35.438,63912,0
2015-11-17,35.516,36.087,34.924,35.399,177899,0
2015-11-18,35.399,35.912,35.1,35.497,111922,0
2015-11-19,35.614,36.001,35.195,35.38,117396,0
2015-11-20,35.623,36.078,35.12,35.623,101598,0
2015-11-23,35.487,36.058,35.185,35.643,107380,0
2015-11-24,35.477,36.863,35.352,36.591,125965,0
2015-11-25,36.679,36.948,36.222,36.398,67525,0
2015-11-27,36.591,36.883,36.426,36.725,44292,0
2015-11-30,36.998,37.415,36.523,36.65,153016,0
2015-12-01,36.63,38.461,36.464,38.441,146420,0
2015-12-02,38.422,39.06,37.743,38.722,112819,0
2015-12-03,38.877,39.216,37.51,37.656,170431,0
2015-12-04,37.656,38.673,36.707,38.256,103663,0
2015-12-07,38.15,38.227,37.114,37.386,83736,0
2015-12-08,37.018,37.462,36.561,37.035,57672,0
2015-12-09,36.843,37.918,35.912,36.241,131952,0
2015-12-10,36.174,36.978,35.904,36.474,109032,0
2015-12-11,35.894,36.493,35.633,35.854,100977,0
2015-12-14,35.817,36.01,34.529,35.156,178460,0
2015-12-15,35.371,35.894,34.953,35.091,164166,0
2015-12-16,35.215,36.513,35.002,36.435,66494,0
2015-12-17,36.378,36.66,35.39,35.467,82910,0
2015-12-18,35.254,35.739,34.469,34.616,276916,0
2015-12-21,34.982,35.284,34.681,35.156,99223,0
2015-12-22,35.264,36.388,34.721,36.117,64219,0
2015-12-23,36.388,37.163,36.261,37.035,86214,0
2015-12-24,36.833,37.114,36.301,36.543,68660,0
2015-12-28,36.483,36.902,36.029,36.513,79245,0
2015-12-29,36.679,37.045,36.194,36.561,83554,0
2015-12-30,36.552,36.784,36.058,36.426,100131,0
2015-12-31,36.301,36.464,35.244,35.294,177273,0
2016-01-04,34.868,34.877,33.171,33.947,160962,0
2016-01-05,34.121,34.121,33.239,33.598,111287,0
2016-01-06,33.211,33.366,32.648,32.805,188032,0
2016-01-07,32.155,32.446,31.666,31.923,147442,0
2016-01-08,32.254,32.254,31.352,31.371,145484,0
2016-01-11,31.574,31.574,30.837,30.925,168912,0
2016-01-12,31.176,31.176,30.2,30.489,194310,0
2016-01-13,30.615,32.989,30.354,32.58,285728,0
2016-01-14,32.658,34.093,32.658,33.706,126076,0
2016-01-15,32.844,33.104,31.428,32.766,120386,0
2016-01-19,33.008,33.056,31.275,31.555,102423,0
2016-01-20,31.253,32.481,30.62,32.118,67642,0
2016-01-21,32.003,32.128,31.174,31.885,114645,0
2016-01-22,32.218,32.967,31.935,32.877,58004,0
2016-01-25,32.783,32.957,32.441,32.664,65730,0
2016-01-26,32.013,33.045,30.931,32.858,273769,0
2016-01-27,32.704,32.704,31.486,31.565,73676,0
2016-01-28,31.769,32.228,31.437,31.594,51191,0
2016-01-29,31.671,33.123,31.594,33.084,81008,0
2016-02-01,32.937,33.386,32.644,32.744,65385,0
2016-02-02,32.341,32.446,31.875,32.168,64354,0
2016-02-03,32.322,32.322,31.204,31.74,58296,0
2016-02-04,31.594,32.141,31.302,31.652,51493,0
2016-02-05,31.526,31.955,30.57,30.57,65956,0
2016-02-08,30.163,30.493,29.626,30.317,74646,0
2016-02-09,29.889,30.268,29.889,30.044,64052,0
2016-02-10,30.258,31,30.202,30.23,97501,0
2016-02-11,29.762,30.034,29.109,29.665,126967,0
2016-02-12,29.899,30.258,29.762,30.133,94418,0
2016-02-16,30.386,30.527,30.094,30.436,101550,0
2016-02-17,30.697,30.903,30.6,30.659,102698,0
2016-02-18,30.61,31.194,30.6,31.116,84882,0
2016-02-19,32.511,35.966,31.442,34.331,175563,0
2016-02-22,34.067,35.4,33.844,34.885,132104,0
2016-02-23,35.072,37.036,35.052,36.356,109372,0
2016-02-24,35.859,35.859,33.824,35.11,265503,0
2016-02-25,35.314,35.849,34.913,35.762,52263,0
2016-02-26,35.889,37.202,35.762,37.175,64963,0
2016-02-29,37.066,37.7,35.646,36.064,127369,0
2016-03-01,36.2,38.207,36.2,38.129,85840,0
2016-03-02,38.089,40.057,36.572,38.566,86761,0
2016-03-03,38.46,39.765,38.372,39.706,111426,0
2016-03-04,39.745,40.293,36.813,39.549,84189,0
2016-03-07,39.434,40.203,38.995,39.539,73918,0
2016-03-08,39.336,40.067,36.034,38.08,141294,0
2016-03-09,38.304,40.612,37.905,38.809,92981,0
2016-03-10,38.879,40.563,38.119,38.957,84231,0
2016-03-11,39.248,40.943,39.132,40.406,98709,0
2016-03-14,40.426,41.479,39.861,40.612,127107,0
2016-03-15,40.573,41.158,40.134,40.699,107523,0
2016-03-16,40.446,41.546,40.446,41.196,175249,0
2016-03-17,41.089,41.767,40.669,40.923,161535,0
2016-03-18,41.148,41.489,40.622,40.797,148970,0
2016-03-21,40.797,41.819,40.602,40.846,98910,0
2016-03-22,40.583,41.274,40.436,40.669,109892,0
2016-03-23,40.496,40.496,38.947,38.995,128285,0
2016-03-24,38.703,40.392,38.703,40.213,175155,0
2016-03-28,40.359,40.943,40.124,40.486,71143,0
2016-03-29,40.416,42.12,40.416,41.937,85594,0
2016-03-30,42.101,42.298,41.264,41.644,60886,0
2016-03-31,41.536,43.515,41.536,43.007,88486,0
2016-04-01,42.823,43.106,42.452,42.794,74008,0
2016-04-04,42.744,42.997,41.216,41.274,86172,0
2016-04-05,41.098,41.772,39.559,40.875,48993,0
2016-04-06,40.787,41.255,40.329,40.952,61079,0
2016-04-07,40.563,40.826,39.803,40.134,82892,0
2016-04-08,40.525,41.002,40.193,40.904,51504,0
2016-04-11,41.322,41.584,39.851,39.891,81520,0
2016-04-12,39.745,40.451,39.716,39.921,55352,0
2016-04-13,40.203,41.012,39.706,40.456,76220,0
2016-04-14,40.3,40.778,40.203,40.535,31411,0
2016-04-15,40.359,41.108,39.98,41.108,62525,0
2016-04-18,40.856,42.19,40.368,41.565,57074,0
2016-04-19,41.694,42.18,41.06,41.674,39506,0
2016-04-20,41.565,42.027,41.37,41.888,43774,0
2016-04-21,41.928,41.928,40.549,40.882,51576,0
2016-04-22,40.812,41.39,40.656,41.096,80752,0
2016-04-25,41.116,41.291,40.597,40.891,60483,0
2016-04-26,41.096,42.545,41.057,42.281,56390,0
2016-04-27,42.397,42.545,41.594,42.301,32917,0
2016-04-28,41.928,42.983,41.594,41.654,34475,0
2016-04-29,43.523,44.783,42.445,44.041,77715,0
2016-05-02,44.431,45.312,44.246,44.353,69297,0
2016-05-03,43.463,43.629,42.662,42.965,154033,0
2016-05-04,42.574,43.102,41.868,42.858,69806,0
2016-05-05,42.915,42.993,42.612,42.749,102297,0
2016-05-06,42.699,42.828,41.272,42.809,138660,0
2016-05-09,42.564,43.229,42.182,42.251,68314,0
2016-05-10,42.564,43.514,42.074,43.375,63344,0
2016-05-11,43.463,43.463,42.435,42.642,70762,0
2016-05-12,42.67,43.149,42.074,42.593,68617,0
2016-05-13,42.46,42.925,41.886,42.084,81084,0
2016-05-16,42.301,43.394,42.172,42.838,83134,0
2016-05-17,42.828,43.219,41.527,41.584,76822,0
2016-05-18,41.243,42.828,40.842,42.221,92527,0
2016-05-19,41.898,42.074,40.661,41.908,91138,0
2016-05-20,42.112,43.267,42.112,43.219,57965,0
2016-05-23,43.053,44.129,42.769,42.876,57227,0
2016-05-24,43.149,43.942,42.858,43.394,116411,0
2016-05-25,43.648,43.971,43.072,43.777,59734,0
2016-05-26,43.658,43.817,42.764,43.543,69888,0
2016-05-27,43.533,44.662,42.607,44.607,38906,0
2016-05-31,44.725,45.175,43.234,44.344,90043,0
2016-06-01,43.797,45.086,43.757,45.018,96057,0
2016-06-02,45.389,47.248,44.071,45.947,154555,0
2016-06-03,45.928,46.97,45.483,46.239,113565,0
2016-06-06,46.269,47.112,44.911,46.474,67023,0
2016-06-07,46.563,47.023,45.209,46.778,76076,0
2016-06-08,47.082,48.305,46.662,48.089,89374,0
2016-06-09,47.884,48.002,46.398,47.169,62700,0
2016-06-10,46.671,46.837,45.697,46.408,41245,0
2016-06-13,46.065,46.662,45.731,45.879,68394,0
2016-06-14,45.761,45.965,44.94,45.567,109031,0
2016-06-15,45.448,46.201,45.448,45.567,74010,0
2016-06-16,45.096,45.889,44.186,45.214,89529,0
2016-06-17,45.312,45.751,44.573,44.93,123616,0
2016-06-20,45.429,46.553,45.359,46.095,60727,0
2016-06-21,45.712,45.712,45.038,45.135,25622,0
2016-06-22,45.36,45.537,44.783,45.106,33812,0
2016-06-23,45.653,46.748,45.653,46.239,91903,0
2016-06-24,43.912,45.476,42.9,45.253,71826,0
2016-06-27,44.588,44.881,42.593,43.023,100258,0
2016-06-28,43.513,43.922,43.139,43.267,56292,0
2016-06-29,43.747,44.265,43.366,43.827,39907,0
2016-06-30,43.59,44.93,43.493,44.93,92742,0
2016-07-01,44.861,45.634,44.842,45.214,54542,0
2016-07-05,44.96,45.184,44.451,44.94,47853,0
2016-07-06,44.617,45.379,44.558,45.125,39527,0
2016-07-07,45.135,45.448,44.011,44.529,60880,0
2016-07-08,44.911,46.188,44.911,45.889,74399,0
2016-07-11,46.035,46.408,45.577,46.095,34139,0
2016-07-12,46.398,47.522,45.995,46.681,78444,0
2016-07-13,46.857,47.473,46.456,47.122,56502,0
2016-07-14,47.385,47.664,46.837,46.897,44686,0
2016-07-15,47.239,47.356,46.533,47.326,48153,0
2016-07-18,47.004,47.366,46.758,47.082,81755,0
2016-07-19,46.798,46.994,46.23,46.339,53885,0
2016-07-20,46.505,47.379,46.114,46.869,63239,0
2016-07-21,46.447,47.272,45.897,46.143,39807,0
2016-07-22,45.994,46.947,45.613,46.75,107612,0
2016-07-25,46.682,46.77,46.302,46.712,44846,0
2016-07-26,46.692,47.683,46.574,47.272,106977,0
2016-07-27,47.34,47.802,46.78,47.693,72626,0
2016-07-28,47.457,47.948,47.075,47.125,102700,0
2016-07-29,46.191,46.191,43.658,44.473,230172,0
2016-08-01,44.355,44.426,43.777,43.883,96377,0
2016-08-02,43.638,44.238,43.638,43.863,76807,0
2016-08-03,43.845,43.878,42.824,43.403,67344,0
2016-08-04,43.512,44.188,43.315,44.158,81227,0
2016-08-05,44.168,45.4,43.963,45.17,69776,0
2016-08-08,44.965,45.298,44.64,45.033,36672,0
2016-08-09,43.492,43.707,42.333,42.588,136033,0
2016-08-10,42.667,42.735,41.411,41.821,68274,0
2016-08-11,41.921,42.235,41.361,42.097,82592,0
2016-08-12,42.166,42.695,42.073,42.411,70746,0
2016-08-15,42.363,43.237,42.363,43.227,84467,0
2016-08-16,43.089,43.482,42.985,43.285,87367,0
2016-08-17,43.393,43.628,42.715,43.03,69087,0
2016-08-18,43.069,43.247,42.579,43.137,52943,0
2016-08-19,42.971,43.56,42.47,43.069,61481,0
2016-08-22,42.902,43.432,42.628,43.079,76075,0
2016-08-23,43.403,43.492,43.177,43.472,44010,0
2016-08-24,43.305,43.688,43.207,43.608,76227,0
2016-08-25,43.364,43.933,43.275,43.56,48835,0
2016-08-26,43.442,43.963,43.129,43.354,97251,0
2016-08-29,43.364,43.992,42.332,43.933,46014,0
2016-08-30,44.13,44.719,44.062,44.523,58167,0
2016-08-31,44.523,44.836,44.022,44.042,103300,0
2016-09-01,44.277,44.307,43.542,43.992,74951,0
2016-09-02,44.178,44.444,43.522,43.943,55992,0
2016-09-06,44.062,44.158,43.266,43.57,60111,0
2016-09-07,43.334,43.747,42.98,43.717,51406,0
2016-09-08,43.589,44.12,43.383,44.11,61194,0
2016-09-09,43.648,43.923,43.045,43.393,57879,0
2016-09-12,43.354,44.037,43.187,43.492,81375,0
2016-09-13,43.207,43.393,42.47,42.52,80987,0
2016-09-14,42.705,42.705,41.616,41.696,44648,0
2016-09-15,41.411,42.039,41.411,41.861,37279,0
2016-09-16,42.048,42.353,41.696,42,115087,0
2016-09-19,42.068,42.78,41.686,42.53,64754,0
2016-09-20,42.667,42.667,42.171,42.608,63559,0
2016-09-21,42.755,43.56,42.372,43.56,75964,0
2016-09-22,43.57,45.062,43.57,45.062,100784,0
2016-09-23,44.719,44.719,43.03,43.03,100551,0
2016-09-26,42.912,42.912,42.235,42.55,60259,0
2016-09-27,42.618,42.785,42.265,42.55,26850,0
2016-09-28,42.745,43.129,42.225,43.02,60083,0
2016-09-29,42.971,43.275,42.535,43.03,53725,0
2016-09-30,43.354,44.228,43.05,43.992,44092,0
2016-10-03,43.992,44.385,43.403,44.247,75203,0
2016-10-04,44.267,44.493,42.628,42.795,66196,0
2016-10-05,43.119,43.162,42.147,42.225,39885,0
2016-10-06,42.116,42.873,41.646,42.638,60298,0
2016-10-07,42.755,42.814,41.754,42.53,86595,0
2016-10-10,42.705,43.707,42.648,43.06,50670,0
2016-10-11,43.079,43.079,42.53,42.932,65579,0
2016-10-12,43.119,43.628,42.765,43.147,43195,0
2016-10-13,42.844,42.844,41.541,41.745,49409,0
2016-10-14,41.97,42.308,41.156,41.941,73367,0
2016-10-17,42.068,42.166,41.576,41.626,42265,0
2016-10-18,42.02,42.681,41.528,42.313,50994,0
2016-10-19,42.245,43.082,41.999,42.145,41174,0
2016-10-20,41.849,42.047,41.357,41.553,53929,0
2016-10-21,41.209,41.999,40.865,41.899,53520,0
2016-10-24,42.245,44.216,42.047,43.132,104187,0
2016-10-25,42.885,43.427,42.688,43.033,59312,0
2016-10-26,42.885,43.279,42.295,42.737,59140,0
2016-10-27,42.935,43.231,41.703,41.849,50424,0
2016-10-28,38.055,42.441,37.463,41.407,87183,0
2016-10-31,41.505,41.653,40.988,41.653,107090,0
2016-11-01,41.603,41.603,39.386,39.435,129622,0
2016-11-02,39.582,40.076,38.671,38.696,85901,0
2016-11-03,38.696,39.04,38.153,38.843,98566,0
2016-11-04,39.09,39.435,38.744,38.893,84944,0
2016-11-07,39.435,39.435,38.893,38.99,97835,0
2016-11-08,38.893,39.78,38.893,39.582,67117,0
2016-11-09,39.237,42.787,39.237,42.688,98650,0
2016-11-10,43.279,45.005,42.096,44.758,151223,0
2016-11-11,45.054,47.815,44.758,46.336,274445,0
2016-11-14,47.125,47.864,45.694,46.435,156065,0
2016-11-15,46.582,46.878,46.04,46.582,162695,0
2016-11-16,46.582,47.075,45.597,46.139,115568,0
2016-11-17,44.315,45.202,42.048,42.195,189783,0
2016-11-18,42.491,43.87,42.491,43.773,178342,0
2016-11-21,43.674,44.118,43.427,43.92,107132,0
2016-11-22,44.166,44.956,44.166,44.906,136471,0
2016-11-23,44.906,46.236,44.856,46.09,121954,0
2016-11-25,46.286,46.878,45.398,46.779,57567,0
2016-11-28,46.632,47.125,45.892,47.075,128025,0
2016-11-29,47.321,47.321,45.744,45.99,92290,0
2016-11-30,46.386,46.731,45.794,45.794,72249,0
2016-12-01,45.99,46.927,45.744,46.09,122191,0
2016-12-02,46.236,46.607,45.548,45.694,92249,0
2016-12-05,46.139,46.681,45.548,45.844,133768,0
2016-12-06,46.139,46.731,45.35,46.533,90153,0
2016-12-07,46.681,47.519,46.188,47.321,104406,0
2016-12-08,47.765,47.913,46.85,47.026,154641,0
2016-12-09,47.371,47.371,45.844,46.236,187079,0
2016-12-12,46.139,47.815,45.811,47.765,121656,0
2016-12-13,48.012,48.504,47.569,48.061,134542,0
2016-12-14,48.111,48.111,46.977,47.371,98435,0
2016-12-15,47.519,48.16,46.927,47.913,99524,0
2016-12-16,47.864,48.208,47.321,47.469,197262,0
2016-12-19,47.716,48.16,47.371,47.815,192373,0
2016-12-20,48.111,48.407,47.42,48.407,99682,0
2016-12-21,48.455,49.146,48.332,48.8,86906,0
2016-12-22,48.9,48.997,48.16,48.455,65378,0
2016-12-23,48.604,48.8,48.258,48.701,39978,0
2016-12-27,48.504,49.539,48.308,48.85,44515,0
2016-12-28,48.997,49.293,48.111,48.258,63848,0
2016-12-29,48.208,48.9,48.111,48.85,32778,0
2016-12-30,48.9,48.9,48.16,48.455,41463,0
2017-01-03,49.047,49.293,47.42,48.554,87060,0
2017-01-04,48.9,49.638,48.85,48.948,98361,0
2017-01-05,48.9,49.146,48.208,49.047,79279,0
2017-01-06,49.243,49.835,48.691,49.047,68426,0
2017-01-09,48.997,49.047,48.208,48.357,53498,0
2017-01-10,49.196,49.564,48.407,49.243,65827,0
2017-01-11,49.196,51.018,49.196,50.279,122600,0
2017-01-12,50.378,50.427,49.539,50.033,60867,0
2017-01-13,50.329,50.945,49.885,50.329,53743,0
2017-01-17,50.329,50.329,49.835,49.934,52426,0
2017-01-18,50.212,50.36,49.37,49.716,55472,0
2017-01-19,49.915,49.964,49.321,49.865,51346,0
2017-01-20,49.865,50.459,49.766,49.964,73720,0
2017-01-23,50.063,50.063,49.271,49.42,51151,0
2017-01-24,49.518,50.112,49.271,49.964,80081,0
2017-01-25,50.31,51.052,49.716,50.459,71685,0
2017-01-26,50.507,51.1,49.766,50.212,28138,0
2017-01-27,50.409,50.409,49.42,50.26,49954,0
2017-01-30,50.063,50.507,49.271,49.667,95594,0
2017-01-31,50.063,51.002,49.939,50.706,96727,0
2017-02-01,51.052,51.349,50.459,51.201,59135,0
2017-02-02,51.299,52.141,50.26,51.992,122497,0
2017-02-03,52.239,53.032,51.844,52.882,71617,0
2017-02-06,52.635,52.783,51.794,51.893,43115,0
2017-02-07,52.091,52.091,51.299,51.695,54754,0
2017-02-08,51.448,51.72,50.904,51.448,53959,0
2017-02-09,51.646,52.487,51.349,52.19,82449,0
2017-02-10,52.388,53.229,52.091,52.635,68679,0
2017-02-13,52.832,53.426,52.585,52.735,73955,0
2017-02-14,52.388,52.659,51.844,51.943,94144,0
2017-02-15,51.794,52.19,51.794,52.19,72792,0
2017-02-16,52.239,52.735,51.794,51.943,94564,0
2017-02-17,52.141,52.438,50.063,50.26,157271,0
2017-02-21,50.112,50.904,49.865,50.804,83888,0
2017-02-22,50.657,51.002,49.766,50.706,73534,0
2017-02-23,50.904,51.201,50.557,50.607,60941,0
2017-02-24,50.335,50.657,49.815,50.212,45131,0
2017-02-27,50.459,51.398,50.013,51.101,70103,0
2017-02-28,51.101,51.101,50.112,50.212,63001,0
2017-03-01,50.854,51.596,50.854,51.101,64922,0
2017-03-02,50.954,51.052,50.212,50.31,35231,0
2017-03-03,50.162,50.409,49.321,49.518,35933,0
2017-03-06,49.123,49.123,48.331,48.381,46068,0
2017-03-07,48.183,49.123,47.609,48.134,55052,0
2017-03-08,48.183,48.248,47.59,47.787,58125,0
2017-03-09,47.837,47.887,47.193,47.44,55805,0
2017-03-10,47.737,48.134,47.293,48.084,50945,0
2017-03-13,47.985,48.183,47.144,47.243,108488,0
2017-03-14,47.193,47.887,46.501,47.737,84888,0
2017-03-15,47.887,48.282,47.342,47.985,95210,0
2017-03-16,48.084,48.776,44.477,48.727,80004,0
2017-03-17,48.479,49.865,48.183,49.568,229440,0
2017-03-20,49.469,49.469,47.887,47.935,59501,0
2017-03-21,48.084,48.084,45.809,45.907,82644,0
2017-03-22,45.907,46.649,45.709,46.155,70965,0
2017-03-23,46.106,46.847,45.809,46.402,72119,0
2017-03-24,46.501,47.045,46.006,46.353,58805,0
2017-03-27,45.759,46.204,45.462,45.907,53996,0
2017-03-28,45.759,45.859,45.363,45.611,112475,0
2017-03-29,45.462,45.956,45.017,45.759,118451,0
2017-03-30,45.859,46.106,45.314,45.611,91045,0
2017-03-31,45.412,46.55,45.412,46.353,113395,0
2017-04-03,46.402,46.649,45.265,45.265,74641,0
2017-04-04,45.165,45.659,44.769,45.165,45481,0
2017-04-05,45.215,45.759,44.819,44.819,60157,0
2017-04-06,44.819,45.859,44.472,45.659,77876,0
2017-04-07,45.512,46.056,45.363,45.759,81354,0
2017-04-10,45.859,46.402,45.659,46.106,81764,0
2017-04-11,45.907,46.303,45.363,46.253,70763,0
2017-04-12,46.155,46.253,45.462,45.611,69092,0
2017-04-13,45.659,45.709,44.472,44.621,46353,0
2017-04-17,44.671,45.412,44.671,45.412,50172,0
2017-04-18,45.165,46.056,45.066,46.006,50205,0
2017-04-19,46.235,46.542,45.838,46.036,51116,0
2017-04-20,46.235,46.483,45.49,45.887,72426,0
2017-04-21,45.986,46.434,45.838,46.036,114839,0
2017-04-24,46.781,47.625,46.405,47.426,57711,0
2017-04-25,47.824,48.693,47.824,48.271,71925,0
2017-04-26,48.221,48.618,48.072,48.37,121485,0
2017-04-27,48.42,49.065,47.874,48.122,83749,0
2017-04-28,46.98,48.668,46.334,46.83,117278,0
2017-05-01,47.675,51.449,47.675,51.399,171868,0
2017-05-02,51.399,51.847,50.655,51.052,134352,0
2017-05-03,50.655,50.853,49.959,50.108,92967,0
2017-05-04,50.158,50.903,49.562,50.68,77528,0
2017-05-05,50.953,51.499,50.108,51.449,76334,0
2017-05-08,51.3,51.797,50.605,51.002,57850,0
2017-05-09,50.903,51.276,50.332,51.052,69004,0
2017-05-10,50.903,51.598,50.803,51.251,55709,0
2017-05-11,50.903,51.697,50.655,51.449,68107,0
2017-05-12,51.201,51.847,50.803,51.101,102171,0
2017-05-15,51.399,52.293,51.399,51.549,64052,0
2017-05-16,51.598,51.648,51.101,51.399,90766,0
2017-05-17,50.655,50.903,49.314,49.363,89990,0
2017-05-18,49.214,49.612,48.767,48.817,69944,0
2017-05-19,49.065,49.661,48.668,49.363,63430,0
2017-05-22,49.512,50.158,48.867,50.108,53266,0
2017-05-23,50.357,50.357,49.512,50.158,61639,0
2017-05-24,50.208,50.655,49.803,50.009,38358,0
2017-05-25,50.357,50.754,49.661,49.81,31382,0
2017-05-26,49.661,49.91,49.214,49.413,44013,0
2017-05-30,49.214,49.413,48.618,49.065,33301,0
2017-05-31,49.264,49.91,48.569,49.686,48155,0
2017-06-01,49.81,50.505,49.512,50.307,68859,0
2017-06-02,50.357,51.201,50.259,50.853,128936,0
2017-06-05,50.704,51.051,49.91,49.959,98689,0
2017-06-06,49.562,50.009,49.363,49.91,57476,0
2017-06-07,49.959,50.605,49.959,50.307,46620,0
2017-06-08,50.406,51.002,49.512,50.704,72553,0
2017-06-09,50.754,52.145,50.505,51.797,62231,0
2017-06-12,51.995,52.541,51.151,51.35,85752,0
2017-06-13,51.697,52.393,51.101,51.201,66593,0
2017-06-14,51.424,51.499,50.555,50.803,28476,0
2017-06-15,50.208,50.853,49.81,50.406,52878,0
2017-06-16,50.158,50.729,50.009,50.605,97690,0
2017-06-19,50.555,50.605,49.91,50.357,37168,0
2017-06-20,50.108,50.208,48.817,48.867,34597,0
2017-06-21,48.966,48.966,48.37,48.42,43336,0
2017-06-22,48.47,49.165,47.576,49.016,47400,0
2017-06-23,48.966,49.413,48.817,49.413,165284,0
2017-06-26,49.562,50.009,49.214,49.761,34108,0
2017-06-27,49.661,50.257,49.214,50.158,53016,0
2017-06-28,50.456,51.399,50.307,51.052,76844,0
2017-06-29,51.052,51.946,50.655,51.797,127332,0
2017-06-30,51.797,51.797,49.463,50.158,113617,0
2017-07-03,50.754,51.946,50.357,51.449,33046,0
2017-07-05,51.449,51.449,49.86,50.903,63862,0
2017-07-06,50.406,51.002,50.009,50.605,63990,0
2017-07-07,50.754,51.399,50.406,51.201,37327,0
2017-07-10,51.002,51.847,50.68,51.648,80022,0
2017-07-11,51.648,51.995,50.357,51.797,54930,0
2017-07-12,51.995,52.492,51.598,51.847,63106,0
2017-07-13,51.797,51.896,51.002,51.697,54944,0
2017-07-14,51.499,52.194,50.555,52.145,75901,0
2017-07-17,51.896,52.741,51.374,52.443,94281,0
2017-07-18,52.443,52.443,51.399,52.095,58816,0
2017-07-19,51.925,52.424,51.776,52.324,59018,0
2017-07-20,52.274,52.573,51.776,52.274,37992,0
2017-07-21,52.573,52.872,52.324,52.573,95580,0
2017-07-24,52.523,52.822,52.1,52.623,59647,0
2017-07-25,52.922,54.816,52.374,54.616,175358,0
2017-07-26,54.816,54.816,53.62,53.819,56111,0
2017-07-27,54.018,54.018,53.171,53.719,111876,0
2017-07-28,53.022,54.816,52.374,52.872,138141,0
2017-07-31,53.271,53.271,51.278,51.726,111227,0
2017-08-01,51.975,52.822,51.626,52.773,66701,0
2017-08-02,52.523,52.623,50.68,51.028,69904,0
2017-08-03,51.078,51.327,50.929,51.278,54137,0
2017-08-04,50.979,51.776,50.979,51.477,52345,0
2017-08-07,51.327,51.477,50.929,51.427,94081,0
2017-08-08,51.327,51.876,51.178,51.327,67655,0
2017-08-09,51.078,51.377,49.683,49.783,96789,0
2017-08-10,49.484,49.633,48.387,48.387,45556,0
2017-08-11,48.587,48.686,47.69,47.69,49553,0
2017-08-14,48.238,48.387,47.59,48.337,62830,0
2017-08-15,48.387,48.387,47.59,47.64,55784,0
2017-08-16,47.69,48.138,47.59,47.789,45523,0
2017-08-17,47.49,47.939,46.842,46.842,43408,0
2017-08-18,46.494,46.593,45.746,46.045,51986,0
2017-08-21,45.995,46.942,45.796,46.095,54491,0
2017-08-22,46.294,47.092,46.294,46.992,41678,0
2017-08-23,46.543,47.141,46.543,46.743,25414,0
2017-08-24,46.793,46.892,46.419,46.543,44267,0
2017-08-25,46.543,47.44,45.696,47.092,38212,0
2017-08-28,47.391,48.437,47.141,48.288,55750,0
2017-08-29,47.939,49.234,47.839,49.135,53295,0
2017-08-30,49.284,50.427,49.234,50.331,75663,0
2017-08-31,50.779,51.402,50.53,51.228,60269,0
2017-09-01,51.577,51.975,50.58,51.078,65209,0
2017-09-05,51.278,51.577,49.733,49.733,76427,0
2017-09-06,49.484,49.932,48.337,49.434,72999,0
2017-09-07,49.683,50.381,48.636,48.736,49047,0
2017-09-08,48.736,49.583,48.736,49.185,84641,0
2017-09-11,49.932,49.932,48.412,49.832,25868,0
2017-09-12,50.181,50.181,49.832,49.982,31877,0
2017-09-13,50.032,50.43,49.832,49.932,42861,0
2017-09-14,49.583,50.331,49.583,49.783,27603,0
2017-09-15,49.832,50.829,49.334,50.63,117433,0
2017-09-18,50.58,51.048,49.783,50.43,44337,0
2017-09-19,50.381,50.63,50.131,50.43,39166,0
2017-09-20,50.48,51.327,50.231,51.078,32135,0
2017-09-21,50.879,51.776,50.696,51.676,44910,0
2017-09-22,51.327,52.474,51.327,52.424,51805,0
2017-09-25,52.424,53.271,52.424,52.773,49323,0
2017-09-26,52.922,53.42,52.573,52.623,47216,0
2017-09-27,52.623,53.869,52.623,53.819,85516,0
2017-09-28,53.819,54.417,53.62,54.367,76512,0
2017-09-29,54.317,54.517,53.42,53.62,80063,0
2017-10-02,53.371,55.115,53.371,55.065,86412,0
2017-10-03,55.065,55.513,54.093,55.463,100362,0
2017-10-04,55.513,55.563,54.716,55.065,40016,0
2017-10-05,55.414,55.513,54.218,54.317,75661,0
2017-10-06,54.218,55.015,53.47,53.62,68789,0
2017-10-09,53.62,53.62,52.623,52.822,75547,0
2017-10-10,53.022,53.121,52.673,52.822,95790,0
2017-10-11,52.872,52.922,52.224,52.224,93480,0
2017-10-12,52.075,52.673,51.876,52.125,121989,0
2017-10-13,52.075,53.271,52.075,52.872,60501,0
2017-10-16,53.171,53.62,52.972,53.57,48447,0
2017-10-17,53.57,54.317,52.623,52.872,75063,0
2017-10-18,53.073,53.719,52.598,53.52,51843,0
2017-10-19,53.25,53.7,52.925,53.65,50634,0
2017-10-20,54.2,54.55,53.625,53.7,56644,0
2017-10-23,53.7,55.7313,53.15,53.35,38021,0
2017-10-24,53.4,53.45,53.05,53.25,47649,0
2017-10-25,53.2,53.775,52.8,53.5,66588,0
2017-10-26,53.65,54.35,53.05,53.15,76687,0
2017-10-27,49.95,50.475,46.55,47.65,165525,0
2017-10-30,47.2,48.8,46.75,48.45,94475,0
2017-10-31,48.3,49.15,47.55,47.55,139305,0
2017-11-01,48.05,48.05,46.45,47.05,116633,0
2017-11-02,47.1,48.85,46.95,48.75,133233,0
2017-11-03,48.7,49.05,47.7,48.05,112544,0
2017-11-06,47.9,48.25,47.35,47.4,62716,0
2017-11-07,47.45,47.45,46.55,46.95,59811,0
2017-11-08,46.6,47.15,46.35,46.9,76560,0
2017-11-09,46.55,47.25,46.45,46.8,51181,0
2017-11-10,46.55,46.925,46.4,46.4,51313,0
