Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.557,10.711,10.37,10.662,65963,0
2005-02-28,10.557,10.703,10.361,10.565,23395,0
2005-03-01,10.711,11.116,10.467,11.068,23208,0
2005-03-02,10.841,11.084,10.532,10.614,37754,0
2005-03-03,10.793,10.8,10.557,10.597,22472,0
2005-03-04,10.662,10.742,10.597,10.72,27486,0
2005-03-07,10.67,10.784,10.597,10.622,24897,0
2005-03-08,10.662,10.662,10.557,10.638,21908,0
2005-03-09,10.557,10.662,10.361,10.37,29175,0
2005-03-10,10.378,10.514,10.191,10.214,17464,0
2005-03-11,10.482,10.514,10.214,10.239,23192,0
2005-03-14,10.199,10.385,10.173,10.199,32660,0
2005-03-15,10.37,10.37,10.166,10.166,18953,0
2005-03-16,10.159,10.264,9.988,10.078,34408,0
2005-03-17,10.281,10.548,10.125,10.498,23115,0
2005-03-18,10.72,10.742,10.166,10.548,87306,0
2005-03-21,10.597,10.606,10.231,10.352,35330,0
2005-03-22,10.557,10.557,10.078,10.109,42608,0
2005-03-23,10.078,10.206,10.037,10.109,22858,0
2005-03-24,10.044,10.289,10.044,10.1,94455,0
2005-03-28,10.256,10.321,10.1,10.289,26634,0
2005-03-29,10.344,10.498,10.085,10.125,23834,0
2005-03-30,10.07,10.475,10.07,10.443,28588,0
2005-03-31,10.475,10.817,10.239,10.817,32343,0
2005-04-01,10.8,10.848,10.475,10.67,41726,0
2005-04-04,11.156,11.156,10.573,10.879,46228,0
2005-04-05,10.954,10.954,10.63,10.726,16070,0
2005-04-06,10.809,10.962,10.784,10.8,20643,0
2005-04-07,10.905,10.914,10.653,10.677,23452,0
2005-04-08,10.758,10.793,10.703,10.703,37974,0
2005-04-11,10.914,10.954,10.419,10.419,34464,0
2005-04-12,10.298,10.766,10.298,10.686,15995,0
2005-04-13,10.686,10.686,10.338,10.338,15866,0
2005-04-14,10.443,10.622,10.321,10.539,28530,0
2005-04-15,10.63,10.825,10.573,10.646,25079,0
2005-04-18,10.686,10.905,10.686,10.897,29182,0
2005-04-19,10.832,11.059,10.8,11.059,21764,0
2005-04-20,10.962,11.036,10.653,10.653,31240,0
2005-04-21,10.711,10.905,10.686,10.905,23712,0
2005-04-22,10.784,10.865,10.557,10.653,29505,0
2005-04-25,10.662,10.784,10.662,10.784,9889,0
2005-04-26,10.784,10.897,10.677,10.742,17597,0
2005-04-27,10.742,10.857,10.686,10.733,16590,0
2005-04-28,10.597,10.646,10.352,10.352,21614,0
2005-04-29,10.443,10.686,10.385,10.498,42920,0
2005-05-02,10.662,10.72,10.539,10.686,32683,0
2005-05-03,10.703,10.711,10.523,10.523,10189,0
2005-05-04,10.565,10.848,10.565,10.832,20056,0
2005-05-05,10.879,10.914,10.646,10.711,22366,0
2005-05-06,10.857,10.865,10.344,10.427,48116,0
2005-05-09,10.507,10.565,10.419,10.557,25610,0
2005-05-10,10.344,10.606,10.344,10.565,27774,0
2005-05-11,10.703,10.703,10.378,10.548,36915,0
2005-05-12,10.378,10.548,10.151,10.151,29877,0
2005-05-13,10.419,10.482,10.223,10.223,61148,0
2005-05-16,10.151,10.231,10.037,10.062,33311,0
2005-05-17,9.946,10.044,9.801,9.905,92443,0
2005-05-18,10.014,10.117,9.914,10.053,41523,0
2005-05-19,10.231,10.419,10.182,10.352,77309,0
2005-05-20,10.498,10.498,10.182,10.239,28826,0
2005-05-23,10.191,10.361,10.151,10.239,38629,0
2005-05-24,10.151,10.239,10.037,10.044,12946,0
2005-05-25,9.963,10.044,9.946,9.963,30665,0
2005-05-26,10.085,10.109,10.021,10.037,18409,0
2005-05-27,10.1,10.313,10.085,10.273,21751,0
2005-05-31,10.393,10.393,10.264,10.264,35095,0
2005-06-01,10.344,10.393,10.239,10.37,19058,0
2005-06-02,10.273,10.378,10.239,10.281,33007,0
2005-06-03,10.231,10.281,10.062,10.125,18523,0
2005-06-06,10.134,10.393,10.134,10.289,18190,0
2005-06-07,10.393,10.523,10.182,10.182,44795,0
2005-06-08,10.361,10.491,10.344,10.451,28471,0
2005-06-09,10.435,10.491,10.37,10.467,43059,0
2005-06-10,10.467,10.63,10.344,10.378,49278,0
2005-06-13,10.63,10.749,10.451,10.726,94584,0
2005-06-14,10.841,10.897,10.435,10.67,97370,0
2005-06-15,10.482,10.879,10.482,10.758,66760,0
2005-06-16,10.653,10.879,10.653,10.865,78482,0
2005-06-17,10.897,10.897,10.677,10.793,86601,0
2005-06-20,10.817,10.817,10.589,10.662,22669,0
2005-06-21,10.653,10.873,10.557,10.832,55063,0
2005-06-22,10.879,10.923,10.72,10.914,27755,0
2005-06-23,10.817,10.923,10.8,10.8,34589,0
2005-06-24,10.749,11.141,10.749,10.962,123270,0
2005-06-27,11.207,11.207,10.817,10.865,23897,0
2005-06-28,10.879,11.207,10.879,11.207,27314,0
2005-06-29,11.051,11.256,11.011,11.207,48756,0
2005-06-30,11.249,11.249,11.107,11.182,50565,0
2005-07-01,11.216,11.265,11.125,11.207,28710,0
2005-07-05,11.173,11.61,11.173,11.57,49716,0
2005-07-06,11.742,12.353,11.595,12.052,54142,0
2005-07-07,11.848,12.059,11.8,12.017,33995,0
2005-07-08,11.856,12.303,11.856,12.303,60599,0
2005-07-11,12.18,12.18,12.017,12.076,33219,0
2005-07-12,12.026,12.197,11.677,12.115,40634,0
2005-07-13,12.1,12.115,11.937,12.043,32756,0
2005-07-14,11.928,12.052,11.896,11.904,26858,0
2005-07-15,11.775,12.148,11.775,12.109,27419,0
2005-07-18,12.008,12.148,11.993,12.059,27445,0
2005-07-19,12.18,12.189,12.059,12.18,24526,0
2005-07-20,12.059,12.416,12.059,12.385,35297,0
2005-07-21,12.385,12.385,12.165,12.18,37141,0
2005-07-22,12.205,12.706,12.189,12.628,51537,0
2005-07-25,12.628,12.636,12.244,12.385,55783,0
2005-07-26,12.385,12.831,12.337,12.741,28978,0
2005-07-27,12.91,12.91,12.219,12.361,32671,0
2005-07-28,12.328,12.636,12.328,12.636,13742,0
2005-07-29,12.44,13.09,12.44,12.831,34984,0
2005-08-01,12.992,12.992,12.68,12.814,43450,0
2005-08-02,12.724,12.992,12.724,12.992,34380,0
2005-08-03,12.95,12.95,12.545,12.871,30785,0
2005-08-04,12.839,12.975,12.619,12.774,32111,0
2005-08-05,12.652,12.983,12.068,12.385,108238,0
2005-08-08,12.252,12.319,11.595,11.824,145583,0
2005-08-09,11.871,12.235,11.709,12.18,111915,0
2005-08-10,12.235,12.31,12.017,12.205,37579,0
2005-08-11,12.18,12.588,12.156,12.496,53037,0
2005-08-12,12.456,12.58,12.18,12.18,46887,0
2005-08-15,12.303,12.983,12.034,12.807,47747,0
2005-08-16,12.757,12.799,12.277,12.385,18869,0
2005-08-17,12.31,12.58,12.18,12.562,38884,0
2005-08-18,12.487,12.545,12.18,12.197,44694,0
2005-08-19,12.31,12.385,12.008,12.14,37659,0
2005-08-22,12.31,12.345,12.059,12.172,35766,0
2005-08-23,12.205,12.361,11.775,11.775,38687,0
2005-08-24,11.775,12.124,11.75,11.937,59194,0
2005-08-25,11.961,12.407,11.961,12.269,65101,0
2005-08-26,12.252,12.416,11.848,11.92,70083,0
2005-08-29,11.92,12.008,11.864,12.008,17502,0
2005-08-30,12.008,12.068,11.791,11.887,16153,0
2005-08-31,11.887,12.172,11.856,12.14,17779,0
2005-09-01,12.017,12.252,12.017,12.115,24223,0
2005-09-02,11.985,12.244,11.985,12.14,14952,0
2005-09-06,12.285,12.398,12.034,12.197,21996,0
2005-09-07,12.235,12.285,12.156,12.285,15332,0
2005-09-08,12.18,12.398,12.165,12.345,15748,0
2005-09-09,12.369,12.416,12.189,12.219,36074,0
2005-09-12,12.353,12.353,12.165,12.18,38551,0
2005-09-13,12.156,12.277,12.156,12.172,20311,0
2005-09-14,12.034,12.26,11.864,11.887,31437,0
2005-09-15,12.059,12.059,11.937,12.052,16969,0
2005-09-16,12.148,12.252,12.034,12.18,84775,0
2005-09-19,12.18,12.18,12.091,12.18,18755,0
2005-09-20,12.14,12.212,12.132,12.132,29553,0
2005-09-21,12,12.205,11.937,11.952,26460,0
2005-09-22,11.993,12.219,11.879,12.026,36686,0
2005-09-23,12.008,12.252,12,12.165,23638,0
2005-09-26,12.26,12.385,12.1,12.189,36476,0
2005-09-27,12.269,12.398,12.212,12.369,15404,0
2005-09-28,12.456,12.588,12.369,12.496,38899,0
2005-09-29,12.432,12.75,12.432,12.715,17948,0
2005-09-30,12.757,12.887,12.698,12.831,24634,0
2005-10-03,12.791,12.95,12.765,12.807,59398,0
2005-10-04,12.966,12.966,12.724,12.765,54220,0
2005-10-05,12.791,12.831,12.652,12.666,36598,0
2005-10-06,12.571,12.918,12.571,12.871,70713,0
2005-10-07,12.902,12.91,12.706,12.757,38898,0
2005-10-10,12.628,12.943,12.606,12.839,47007,0
2005-10-11,12.863,12.895,12.791,12.791,52520,0
2005-10-12,12.724,12.992,12.724,12.926,92155,0
2005-10-13,12.992,12.992,12.799,12.95,134011,0
2005-10-14,12.992,13.325,12.958,13.228,227114,0
2005-10-17,13.276,13.456,13.114,13.456,107483,0
2005-10-18,13.765,13.765,13.325,13.496,80986,0
2005-10-19,13.391,13.781,12.918,13.772,100018,0
2005-10-20,13.772,13.795,13.153,13.373,48759,0
2005-10-21,13.407,14,13.342,13.885,59649,0
2005-10-24,14.071,14.071,13.438,13.66,57980,0
2005-10-25,13.609,13.634,13.082,13.205,34005,0
2005-10-26,13.153,13.407,13.026,13.334,45598,0
2005-10-27,13.276,13.334,12.918,12.926,36062,0
2005-10-28,12.91,13.358,12.91,13.358,58607,0
2005-10-31,13.399,13.399,12.935,13.09,30817,0
2005-11-01,12.91,13.584,12.91,13.373,70630,0
2005-11-02,13.568,13.803,13.568,13.803,23792,0
2005-11-03,13.885,14.009,13.685,13.812,34504,0
2005-11-04,13.795,13.803,13.643,13.731,16884,0
2005-11-07,13.803,13.992,13.692,13.844,29962,0
2005-11-08,13.877,13.967,13.731,13.959,6978,0
2005-11-09,14.009,14.009,13.772,13.861,12048,0
2005-11-10,13.885,14.056,13.334,13.967,53075,0
2005-11-11,13.909,14.009,13.731,13.803,22842,0
2005-11-14,13.819,13.819,13.518,13.593,20741,0
2005-11-15,13.544,13.844,13.456,13.536,54764,0
2005-11-16,13.456,13.652,13.456,13.643,35872,0
2005-11-17,13.844,13.885,13.544,13.835,40786,0
2005-11-18,14.063,14.162,13.772,14.048,48517,0
2005-11-21,14.086,14.194,13.756,13.844,24555,0
2005-11-22,13.803,13.803,13.593,13.593,18268,0
2005-11-23,13.66,13.788,13.196,13.366,40452,0
2005-11-25,13.472,13.481,13.114,13.262,14532,0
2005-11-28,12.017,13.318,12.017,13.171,49801,0
2005-11-29,13.22,13.676,13.043,13.472,37845,0
2005-11-30,13.527,13.676,13.481,13.676,29004,0
2005-12-01,13.738,14.04,13.262,13.803,69119,0
2005-12-02,13.685,13.715,13.527,13.676,29161,0
2005-12-05,13.781,13.781,13.244,13.325,21070,0
2005-12-06,13.399,13.698,13.291,13.505,23081,0
2005-12-07,13.309,13.827,13.309,13.715,31138,0
2005-12-08,13.918,13.918,13.472,13.667,46478,0
2005-12-09,13.927,13.927,13.698,13.844,50486,0
2005-12-12,13.788,13.877,13.505,13.66,49201,0
2005-12-13,13.731,13.795,13.399,13.496,25634,0
2005-12-14,13.496,13.6,13.235,13.291,48994,0
2005-12-15,13.244,13.284,13.121,13.244,33669,0
2005-12-16,13.342,13.342,13.061,13.114,105704,0
2005-12-19,12.652,13.105,12.652,12.863,39920,0
2005-12-20,12.831,12.983,12.799,12.902,20520,0
2005-12-21,13.035,13.074,12.95,12.975,25497,0
2005-12-22,13.066,13.187,12.879,13.001,43573,0
2005-12-23,13.026,13.09,12.75,12.765,18909,0
2005-12-27,13.035,13.09,12.765,12.765,16797,0
2005-12-28,12.902,13.018,12.689,12.807,13825,0
2005-12-29,12.75,12.895,12.628,12.628,53386,0
2005-12-30,12.652,12.854,12.652,12.706,49487,0
2006-01-03,12.791,12.799,12.345,12.765,36256,0
2006-01-04,12.636,12.847,12.606,12.831,26145,0
2006-01-05,12.895,12.895,12.456,12.619,44769,0
2006-01-06,12.791,12.879,12.416,12.807,45647,0
2006-01-09,13.001,13.001,12.597,12.765,35302,0
2006-01-10,12.619,13.178,12.619,13.098,35940,0
2006-01-11,13.196,13.244,13.026,13.146,29713,0
2006-01-12,12.95,13.09,12.774,12.895,60070,0
2006-01-13,13.105,13.162,12.871,13.162,34433,0
2006-01-17,13.035,13.178,12.935,13.035,33938,0
2006-01-18,13.137,13.137,12.895,12.966,24860,0
2006-01-19,13.114,13.114,12.671,12.887,16731,0
2006-01-20,13.098,13.098,12.75,12.822,43940,0
2006-01-23,12.597,12.966,12.432,12.854,56823,0
2006-01-24,12.983,13.061,12.918,13.026,39108,0
2006-01-25,12.831,12.983,12.666,12.854,42203,0
2006-01-26,12.75,12.992,12.391,12.975,49787,0
2006-01-27,12.992,13.098,12.741,13.066,28790,0
2006-01-30,12.879,13.153,12.799,12.992,25687,0
2006-01-31,13.137,13.187,12.839,13.066,56392,0
2006-02-01,12.975,13.146,12.757,12.926,63505,0
2006-02-02,12.814,13.715,12.666,13.213,62231,0
2006-02-03,13.162,13.309,12.698,12.698,39098,0
2006-02-06,12.706,12.992,12.689,12.791,28801,0
2006-02-07,12.799,12.95,12.472,12.571,33606,0
2006-02-08,12.606,12.628,12.391,12.423,12317,0
2006-02-09,12.791,12.791,12.31,12.369,51937,0
2006-02-10,12.545,12.588,12.252,12.416,68100,0
2006-02-13,12.416,12.512,12.353,12.44,54449,0
2006-02-14,12.554,12.66,12.464,12.597,69364,0
2006-02-15,12.588,13.121,12.588,13.074,116130,0
2006-02-16,12.992,13.618,12.757,13.609,42675,0
2006-02-17,13.715,13.953,13.56,13.944,51954,0
2006-02-21,13.795,13.844,13.481,13.803,42431,0
2006-02-22,13.738,13.959,13.609,13.731,52398,0
2006-02-23,13.643,13.812,13.536,13.685,24551,0
2006-02-24,13.609,13.609,12.95,13.3,63948,0
2006-02-27,13.3,13.415,13.009,13.358,41367,0
2006-02-28,13.399,13.634,13.178,13.407,54879,0
2006-03-01,13.399,13.803,13.399,13.618,35926,0
2006-03-02,13.447,13.618,13.105,13.146,22907,0
2006-03-03,13.153,13.373,13.074,13.114,49605,0
2006-03-06,13.026,13.685,12.975,13.052,68572,0
2006-03-07,12.975,13.253,12.975,13.074,34121,0
2006-03-08,13.171,13.568,13.074,13.334,37067,0
2006-03-09,13.358,13.512,13.121,13.391,47659,0
2006-03-10,13.399,13.518,13.196,13.512,11686,0
2006-03-13,13.527,13.652,13.527,13.634,17028,0
2006-03-14,13.652,13.927,13.399,13.927,49480,0
2006-03-15,13.967,14.212,13.852,14.162,49898,0
2006-03-16,14.171,14.212,13.927,14.079,92646,0
2006-03-17,14.154,14.194,13.894,14.128,187147,0
2006-03-20,14.017,14.154,13.827,14.104,42122,0
2006-03-21,14.031,14.162,13.803,13.959,53969,0
2006-03-22,13.795,14.031,13.795,13.967,19766,0
2006-03-23,13.975,14.179,13.803,13.909,36997,0
2006-03-24,13.927,14.095,13.877,14.031,31487,0
2006-03-27,13.975,14.104,13.944,13.975,9181,0
2006-03-28,14.031,14.12,13.885,14.071,23701,0
2006-03-29,14.04,14.355,14.04,14.308,69445,0
2006-03-30,14.388,14.439,14.079,14.439,28122,0
2006-03-31,14.51,14.535,14.112,14.47,88095,0
2006-04-03,14.501,14.501,14.212,14.244,34915,0
2006-04-04,14.244,14.332,14.171,14.244,28232,0
2006-04-05,14.325,14.494,14.227,14.405,28775,0
2006-04-06,14.397,14.439,14.275,14.308,44863,0
2006-04-07,14.363,14.439,14.186,14.332,49383,0
2006-04-10,14.325,14.325,14.017,14.056,32428,0
2006-04-11,14.086,14.388,13.975,14.095,53340,0
2006-04-12,14.071,14.283,14,14.162,49787,0
2006-04-13,14.219,14.292,14.079,14.171,26406,0
2006-04-17,14.3,14.43,14.219,14.43,41867,0
2006-04-18,14.485,14.535,14.235,14.51,37638,0
2006-04-19,14.439,14.618,14.405,14.618,26274,0
2006-04-20,14.494,14.519,14.244,14.38,14558,0
2006-04-21,14.584,14.584,14.308,14.535,34079,0
2006-04-24,14.439,14.56,14.275,14.463,20246,0
2006-04-25,14.38,14.439,14.212,14.421,29567,0
2006-04-26,14.171,14.494,14.171,14.43,26064,0
2006-04-27,14.261,14.261,13.967,14.212,31985,0
2006-04-28,14.501,15.422,14.212,14.9,141954,0
2006-05-01,14.837,15.021,14.672,15.021,45500,0
2006-05-02,15.046,15.25,14.811,14.925,13064,0
2006-05-03,14.95,15.013,14.576,14.697,26296,0
2006-05-04,14.648,14.934,14.625,14.689,12068,0
2006-05-05,14.769,15.405,14.769,15.063,56888,0
2006-05-08,14.95,15.381,14.76,14.917,23398,0
2006-05-09,14.908,15.005,14.723,14.731,29128,0
2006-05-10,14.672,14.811,14.292,14.371,23522,0
2006-05-11,14.47,14.47,13.707,13.788,44681,0
2006-05-12,13.756,13.781,13.291,13.527,35843,0
2006-05-15,13.366,13.869,13.153,13.235,39985,0
2006-05-16,13.366,13.861,13.105,13.788,33129,0
2006-05-17,13.609,13.634,13.244,13.382,20429,0
2006-05-18,13.415,13.536,13.342,13.399,35715,0
2006-05-19,13.228,13.861,13.228,13.692,34236,0
2006-05-22,13.505,13.967,13.505,13.835,24323,0
2006-05-23,13.935,14.048,13.819,13.877,19074,0
2006-05-24,13.835,13.935,13.342,13.819,21277,0
2006-05-25,14.04,14.244,13.967,14.203,25335,0
2006-05-26,14.244,14.268,13.835,13.877,20206,0
2006-05-30,13.885,13.885,13.738,13.781,28061,0
2006-05-31,13.803,14.112,13.803,14.025,44807,0
2006-06-01,14.056,14.235,13.959,14.235,27332,0
2006-06-02,14.355,14.485,13.975,14.38,45671,0
2006-06-05,14.38,14.494,13.788,13.803,58293,0
2006-06-06,13.861,14.095,13.803,14,22707,0
2006-06-07,13.992,14.261,13.877,13.877,24241,0
2006-06-08,13.967,14.112,13.731,14.056,34381,0
2006-06-09,14.086,14.194,13.894,13.927,9443,0
2006-06-12,13.812,13.959,13.731,13.765,40466,0
2006-06-13,13.723,13.953,13.723,13.835,26319,0
2006-06-14,13.738,13.827,13.342,13.407,27577,0
2006-06-15,13.56,13.975,13.56,13.812,50354,0
2006-06-16,13.781,13.984,13.765,13.852,205338,0
2006-06-19,13.918,14.071,13.788,13.788,38249,0
2006-06-20,13.756,13.935,13.652,13.652,55985,0
2006-06-21,13.788,13.869,13.609,13.731,66760,0
2006-06-22,13.835,13.869,13.685,13.765,57655,0
2006-06-23,13.731,13.844,13.399,13.438,65326,0
2006-06-26,13.6,13.731,13.438,13.575,30095,0
2006-06-27,13.676,13.877,13.422,13.472,31920,0
2006-06-28,13.518,13.609,13.382,13.527,24586,0
2006-06-29,13.652,14.017,13.488,13.984,43807,0
2006-06-30,14.056,14.056,13.803,13.803,92668,0
2006-07-03,12.26,13.935,12.26,13.935,33571,0
2006-07-05,13.803,14.388,13.803,14.38,43149,0
2006-07-06,14.544,14.544,14.332,14.519,16226,0
2006-07-07,14.347,14.576,14.171,14.292,37690,0
2006-07-10,14.347,14.593,14.261,14.485,32031,0
2006-07-11,14.43,14.663,14.268,14.64,14223,0
2006-07-12,14.544,14.601,14.212,14.227,14613,0
2006-07-13,14.12,14.212,13.738,13.803,24688,0
2006-07-14,13.723,13.827,13.464,13.575,24797,0
2006-07-17,13.643,13.765,13.512,13.575,42988,0
2006-07-18,13.731,14.203,13.6,13.975,20356,0
2006-07-19,14.04,14.347,13.953,14.283,37652,0
2006-07-20,14.447,15.021,13.894,13.975,18483,0
2006-07-21,13.885,13.992,13.692,13.803,29758,0
2006-07-24,13.959,14.268,13.781,14.268,40185,0
2006-07-25,14.235,14.837,14.235,14.723,52251,0
2006-07-26,14.697,14.706,14.186,14.552,32869,0
2006-07-27,14.689,15.154,14.61,14.925,28770,0
2006-07-28,14.672,14.934,14.584,14.925,28852,0
2006-07-31,15.063,16.525,15.063,16.281,222359,0
2006-08-01,16.622,16.622,16.151,16.558,99917,0
2006-08-02,16.582,17.368,16.582,17.329,122386,0
2006-08-03,17.055,17.256,16.677,17.038,61485,0
2006-08-04,17.132,17.273,16.525,16.727,73124,0
2006-08-07,16.851,18.012,16.777,17.368,79480,0
2006-08-08,17.336,17.88,17.29,17.62,95908,0
2006-08-09,17.548,18.425,17.548,17.962,120927,0
2006-08-10,17.864,18.613,17.555,18.156,97230,0
2006-08-11,18.004,18.637,17.847,18.083,51471,0
2006-08-14,18.116,18.765,17.458,18.546,68228,0
2006-08-15,18.613,18.993,18.563,18.865,43357,0
2006-08-16,18.959,19.066,18.622,18.732,70967,0
2006-08-17,18.658,18.831,18.32,18.65,97024,0
2006-08-18,18.741,18.797,18.457,18.725,88828,0
2006-08-21,18.637,18.676,18.432,18.658,51526,0
2006-08-22,18.622,18.741,18.45,18.676,64321,0
2006-08-23,18.597,18.822,18.572,18.693,61336,0
2006-08-24,18.676,18.741,18.52,18.676,45261,0
2006-08-25,18.676,18.84,18.45,18.831,42133,0
2006-08-28,18.831,19.463,18.782,19.408,103486,0
2006-08-29,19.48,20.25,19.385,20.219,95989,0
2006-08-30,20.276,20.349,19.495,20.334,80006,0
2006-08-31,20.334,20.983,20.334,20.787,112681,0
2006-09-01,20.674,20.82,19.967,20.113,346837,0
2006-09-05,20.139,20.811,20.113,20.779,208815,0
2006-09-06,20.706,21.136,20.211,20.535,126828,0
2006-09-07,20.845,20.924,20.291,20.383,132072,0
2006-09-08,20.56,20.619,20.308,20.487,117300,0
2006-09-11,20.642,20.666,20.188,20.423,100971,0
2006-09-12,20.478,20.691,20.211,20.602,87878,0
2006-09-13,20.611,21.429,20.44,21.429,88298,0
2006-09-14,21.258,21.778,21.103,21.193,58215,0
2006-09-15,21.355,21.616,21.047,21.495,147517,0
2006-09-18,21.866,22.443,21.544,21.981,137028,0
2006-09-19,22.331,22.331,21.12,21.567,123308,0
2006-09-20,21.81,22.077,21.624,21.851,98911,0
2006-09-21,21.756,22.077,21.461,21.517,122550,0
2006-09-22,21.316,21.406,20.666,20.885,93718,0
2006-09-25,20.966,21.267,19.504,21.04,209321,0
2006-09-26,21.112,21.422,20.244,21.112,109388,0
2006-09-27,21.12,21.81,20.909,21.648,136460,0
2006-09-28,21.544,22.046,21.544,21.892,75417,0
2006-09-29,21.747,22.053,21.422,21.422,106927,0
2006-10-02,21.185,21.235,20.706,20.82,74328,0
2006-10-03,20.674,21.559,20.464,21.517,101068,0
2006-10-04,21.517,21.794,21.348,21.747,96255,0
2006-10-05,21.747,22.331,21.633,22.187,131223,0
2006-10-06,22.169,22.217,21.763,21.763,40149,0
2006-10-09,21.763,22.694,21.723,22.469,72027,0
2006-10-10,22.591,22.728,22.102,22.687,94762,0
2006-10-11,22.737,23.481,22.6,23.037,167821,0
2006-10-12,23.06,23.913,23.037,23.826,153114,0
2006-10-13,23.743,24.085,23.582,23.792,128599,0
2006-10-16,23.604,24.149,23.344,23.678,104003,0
2006-10-17,23.743,23.904,23.2,23.466,309792,0
2006-10-18,23.719,23.913,23.143,23.849,132276,0
2006-10-19,23.687,24.052,23.653,24.037,57666,0
2006-10-20,24.052,24.052,23.396,23.866,49418,0
2006-10-23,23.662,23.896,23.466,23.896,66460,0
2006-10-24,23.896,23.929,23.443,23.55,43355,0
2006-10-25,23.516,23.792,23.516,23.541,121976,0
2006-10-26,23.849,23.849,23.516,23.777,99970,0
2006-10-27,23.728,23.858,23.321,23.719,81410,0
2006-10-30,23.55,23.55,21.697,23.022,165736,0
2006-10-31,22.833,23.183,22.687,23.094,60061,0
2006-11-01,23.037,23.078,22.274,22.37,84598,0
2006-11-02,21.926,23.085,21.723,22.443,139950,0
2006-11-03,22.532,22.859,22.486,22.833,105396,0
2006-11-06,22.82,22.957,22.428,22.811,110243,0
2006-11-07,22.859,22.859,22.314,22.348,65528,0
2006-11-08,22.299,22.82,21.926,22.656,66905,0
2006-11-09,22.55,22.94,22.42,22.833,76238,0
2006-11-10,22.876,23.004,22.518,22.746,49313,0
2006-11-13,22.867,22.867,22.331,22.443,69827,0
2006-11-14,22.436,23.191,22.119,23.06,138414,0
2006-11-15,23.143,24.499,23.143,24.336,189684,0
2006-11-16,24.555,24.692,24.052,24.539,130947,0
2006-11-17,24.492,24.492,23.719,23.881,83213,0
2006-11-20,24.068,24.392,23.55,23.678,38575,0
2006-11-21,23.604,24.321,23.443,24.264,60849,0
2006-11-22,24.361,24.516,23.888,23.997,64561,0
2006-11-24,23.888,24.313,23.404,23.71,41188,0
2006-11-27,23.59,23.71,22.859,22.979,123471,0
2006-11-28,22.966,23.55,22.949,23.451,235214,0
2006-11-29,23.71,24.141,23.59,23.809,99414,0
2006-11-30,23.638,24.392,23.558,24.174,175489,0
2006-12-01,24.313,24.313,22.501,22.728,191080,0
2006-12-04,22.966,23.858,22.826,23.404,200926,0
2006-12-05,23.582,24.281,23.103,23.126,137323,0
2006-12-06,23.224,23.743,22.867,23.134,110281,0
2006-12-07,23.313,23.412,22.746,23.03,71871,0
2006-12-08,23.118,23.71,22.914,23.451,96465,0
2006-12-11,23.55,23.752,23.396,23.728,245289,0
2006-12-12,23.768,23.792,22.931,23.264,87674,0
2006-12-13,23.288,23.63,23.151,23.183,82508,0
2006-12-14,23.33,24.166,23.264,24.077,90836,0
2006-12-15,24.107,24.157,23.474,23.687,126118,0
2006-12-18,23.695,23.695,22.518,22.761,125924,0
2006-12-19,22.582,22.949,21.655,22.362,204751,0
2006-12-20,22.323,22.82,22.323,22.639,89952,0
2006-12-21,22.591,23.2,22.591,23.126,127859,0
2006-12-22,23.28,23.499,23.249,23.458,162106,0
2006-12-26,23.241,23.621,22.922,23.241,89646,0
2006-12-27,23.361,23.784,23.361,23.734,198446,0
2006-12-28,23.76,24.361,23.703,24.012,221191,0
2006-12-29,23.904,24.289,23.904,24.19,168060,0
2007-01-03,24.198,25.149,24.198,25.042,316831,0
2007-01-04,25.009,25.83,24.911,25.538,267590,0
2007-01-05,25.522,25.538,25.166,25.237,156941,0
2007-01-08,25.344,26.365,25.344,26.235,165588,0
2007-01-09,26.235,26.91,25.789,26.698,185558,0
2007-01-10,26.472,27.008,26.472,26.886,200564,0
2007-01-11,26.886,27.91,26.886,27.495,188180,0
2007-01-12,27.692,27.901,27.229,27.684,116936,0
2007-01-16,27.843,27.843,27.016,27.195,146777,0
2007-01-17,26.975,27.607,26.934,27.147,92870,0
2007-01-18,27.147,27.331,26.649,26.984,70562,0
2007-01-19,26.813,27.221,26.463,26.943,64302,0
2007-01-22,27.113,27.195,26.511,26.999,114840,0
2007-01-23,26.821,27.503,26.821,27.503,67575,0
2007-01-24,27.478,27.803,27.431,27.607,87470,0
2007-01-25,27.692,27.934,27.478,27.65,75201,0
2007-01-26,27.607,27.828,27.258,27.738,82889,0
2007-01-29,27.721,28.939,27.721,28.681,170922,0
2007-01-30,28.721,29.972,28.462,29.889,190433,0
2007-01-31,29.979,30.037,29.662,29.736,129360,0
2007-02-01,29.67,32.544,29.67,32.481,321714,0
2007-02-02,32.472,33.109,31.263,33.091,225654,0
2007-02-05,33.109,33.109,31.975,32.456,169250,0
2007-02-06,32.37,32.7,32.017,32.456,140832,0
2007-02-07,32.424,32.676,32.276,32.481,100553,0
2007-02-08,32.181,34.104,32.125,34.041,291095,0
2007-02-09,34.079,34.219,32.808,33.194,212958,0
2007-02-12,33.177,33.909,33.177,33.7,199641,0
2007-02-13,33.7,34.086,33.52,33.918,196471,0
2007-02-14,33.876,34.446,33.7,33.868,111606,0
2007-02-15,33.969,34.104,33.723,33.909,69428,0
2007-02-16,33.909,34.593,33.814,34.584,127862,0
2007-02-20,34.609,34.688,34.07,34.38,168289,0
2007-02-21,34.299,34.299,33.814,34.079,86927,0
2007-02-22,34.049,34.299,33.7,34.277,118562,0
2007-02-23,34.299,34.504,33.868,33.876,109251,0
2007-02-26,33.772,33.9,32.619,33.641,122632,0
2007-02-27,32.978,33.359,27.968,30.849,504490,0
2007-02-28,30.799,31.573,29.796,31.005,292700,0
2007-03-01,30.312,30.928,29.306,30.248,170377,0
2007-03-02,30.086,30.46,29.41,29.45,126342,0
2007-03-05,28.883,29.183,28.13,28.804,185572,0
2007-03-06,29.249,30.337,28.655,29.534,85666,0
2007-03-07,29.249,29.719,28.826,29.509,120647,0
2007-03-08,29.924,30.816,29.662,30.549,133424,0
2007-03-09,30.921,31.272,30.622,30.988,90439,0
2007-03-12,30.865,30.937,30.41,30.719,71369,0
2007-03-13,30.54,31.109,29.703,29.873,127326,0
2007-03-14,29.761,30.524,29.761,30.263,106247,0
2007-03-15,30.191,30.225,29.996,30.175,85119,0
2007-03-16,30.124,31.32,30.124,30.816,212429,0
2007-03-19,31.1,31.313,31.021,31.205,90048,0
2007-03-20,31.28,31.669,31.043,31.635,91737,0
2007-03-21,31.773,33.008,31.773,32.676,114401,0
2007-03-22,32.853,33.554,32.228,33.554,148931,0
2007-03-23,33.359,34.049,33.017,33.666,101046,0
2007-03-26,33.772,34.127,33.641,34.127,80326,0
2007-03-27,34.104,34.104,33.616,33.952,80463,0
2007-03-28,33.587,33.876,33.219,33.333,164945,0
2007-03-29,33.546,34.332,32.978,33.391,78848,0
2007-03-30,33.546,33.772,32.676,33.161,82559,0
2007-04-02,33.292,33.641,32.522,33.504,160322,0
2007-04-03,33.578,34.292,33.375,33.616,217078,0
2007-04-04,33.693,34.079,33.308,33.375,100898,0
2007-04-05,33.308,33.868,33.308,33.821,61144,0
2007-04-09,33.797,34.086,33.017,33.017,160006,0
2007-04-10,32.886,33.469,32.667,32.927,90585,0
2007-04-11,33,33.439,32.344,32.918,137077,0
2007-04-12,32.774,33.177,32.684,32.978,66180,0
2007-04-13,32.927,33.236,32.213,33.236,44575,0
2007-04-16,32.57,32.961,32.318,32.691,86815,0
2007-04-17,32.724,32.902,32.041,32.595,98134,0
2007-04-18,32.431,32.902,31.732,31.765,73488,0
2007-04-19,31.434,31.873,31.043,31.538,82433,0
2007-04-20,31.426,32.142,31.426,32.125,159934,0
2007-04-23,32.074,32.824,31.581,32.267,103720,0
2007-04-24,31.922,32.108,29.03,29.363,248051,0
2007-04-25,29.769,31.992,29.744,31.426,168546,0
2007-04-26,31.197,31.197,30.117,30.889,74744,0
2007-04-27,30.858,31.327,30.515,30.727,66198,0
2007-04-30,30.483,30.719,29.045,29.199,110949,0
2007-05-01,29.273,29.833,28.275,28.737,185927,0
2007-05-02,28.812,29.442,28.631,28.706,121455,0
2007-05-03,28.948,29.599,28.899,29.341,115550,0
2007-05-04,29.232,30.117,29.232,29.932,120103,0
2007-05-07,28.363,29.811,27.607,29.159,187731,0
2007-05-08,28.859,29.112,28.219,28.462,175853,0
2007-05-09,28.639,28.681,28.339,28.414,147698,0
2007-05-10,28.339,28.414,27.692,28.022,172396,0
2007-05-11,28.305,29.103,28.097,28.639,74202,0
2007-05-14,28.56,29.087,28.543,28.948,122568,0
2007-05-15,28.754,29.542,28.615,28.698,130838,0
2007-05-16,28.623,29.778,28.25,29.752,104515,0
2007-05-17,29.584,30.046,28.948,29.014,113377,0
2007-05-18,29.143,29.224,28.462,29.143,69488,0
2007-05-21,28.698,29.103,28.698,28.982,58057,0
2007-05-22,29.143,29.584,28.681,29.476,73682,0
2007-05-23,29.467,29.467,28.397,28.583,78543,0
2007-05-24,28.615,28.615,27.415,28.21,96428,0
2007-05-25,28.219,28.291,27.721,28.062,40002,0
2007-05-29,28.113,28.804,27.893,28.737,54661,0
2007-05-30,28.462,29.568,28.015,29.355,165350,0
2007-05-31,29.5,29.525,28.494,28.982,134682,0
2007-06-01,29.175,29.525,29.03,29.371,50257,0
2007-06-04,29.168,29.606,29.03,29.483,93351,0
2007-06-05,29.341,29.5,28.883,29.224,91274,0
2007-06-06,28.998,29.168,27.812,28.322,54815,0
2007-06-07,28.242,29.014,27.885,28.08,115767,0
2007-06-08,27.821,28.266,27.706,28.227,113888,0
2007-06-11,28.088,29.095,28.088,28.681,55246,0
2007-06-12,28.462,29.063,28.313,28.436,113832,0
2007-06-13,28.445,29.55,28.25,29.183,77610,0
2007-06-14,29.265,29.638,28.771,28.804,40532,0
2007-06-15,29.467,29.509,28.746,29.023,117672,0
2007-06-18,29.037,29.037,28.462,28.631,30009,0
2007-06-19,28.453,28.851,28.235,28.25,90323,0
2007-06-20,28.406,28.729,27.229,27.323,79685,0
2007-06-21,27.056,27.667,26.563,27.568,68756,0
2007-06-22,27.568,27.859,26.758,26.758,440029,0
2007-06-25,26.357,28.363,26.303,27.575,143981,0
2007-06-26,27.828,28.646,27.258,27.568,172885,0
2007-06-27,27.39,28.113,27.016,27.983,67996,0
2007-06-28,28.037,28.037,27.583,27.868,133200,0
2007-06-29,27.999,29.199,27.591,27.975,119988,0
2007-07-02,28.161,28.535,27.535,27.828,113521,0
2007-07-03,27.821,29.087,27.738,28.974,76787,0
2007-07-05,28.965,28.965,27.852,27.975,95079,0
2007-07-06,27.91,28.113,27.772,27.778,57736,0
2007-07-09,27.772,27.91,27.455,27.575,102031,0
2007-07-10,28.062,28.062,26.772,26.83,91750,0
2007-07-11,26.766,27.399,26.733,27.17,82832,0
2007-07-12,27.399,27.721,26.789,27.6,86833,0
2007-07-13,27.415,27.607,27.008,27.559,51290,0
2007-07-16,27.399,27.415,26.664,27.056,56523,0
2007-07-17,27.065,27.575,26.984,27.097,70316,0
2007-07-18,26.999,27.104,26.13,26.603,97649,0
2007-07-19,26.733,26.91,26.287,26.846,72723,0
2007-07-20,26.789,26.821,26.235,26.317,84871,0
2007-07-23,26.381,26.612,25.946,25.961,139583,0
2007-07-24,25.662,25.961,25,25.237,132409,0
2007-07-25,25.377,25.563,24.717,25.245,107428,0
2007-07-26,24.8,24.8,23.55,23.929,144828,0
2007-07-27,23.904,24.107,23.369,23.752,137109,0
2007-07-30,23.743,23.849,22.884,23.671,156764,0
2007-07-31,23.963,24.499,23.768,23.784,159832,0
2007-08-01,23.719,25.319,23.273,24.751,156580,0
2007-08-02,25.05,25.294,24.06,24.492,107926,0
2007-08-03,24.92,27.901,24.92,25.912,252532,0
2007-08-06,26.235,26.235,24.107,25.734,259807,0
2007-08-07,25.538,26.114,24.141,25.141,288137,0
2007-08-08,25.319,25.781,20.308,22.82,629955,0
2007-08-09,22.21,23.313,20.383,20.494,453347,0
2007-08-10,20.715,25.504,17.523,25.377,379960,0
2007-08-13,25.579,26.545,24.281,25.662,230343,0
2007-08-14,25.7,26.35,24.7,25.085,139301,0
2007-08-15,25.124,25.725,23.946,25.328,201736,0
2007-08-16,25.11,26.105,24.327,25.611,136386,0
2007-08-17,27.455,27.455,25.085,25.455,157682,0
2007-08-20,25.854,25.854,24.401,25.026,99099,0
2007-08-21,25.117,25.756,24.622,25.26,67688,0
2007-08-22,25.563,25.662,24.377,25.085,78474,0
2007-08-23,24.563,25.377,24.547,24.631,126741,0
2007-08-24,24.622,25.245,24.289,25.077,77593,0
2007-08-27,24.897,25.204,24.336,24.605,102863,0
2007-08-28,24.492,24.783,23.63,23.63,89718,0
2007-08-29,23.734,25.042,23.734,25.018,105889,0
2007-08-30,24.685,25.009,23.678,24.289,81090,0
2007-08-31,24.622,24.659,24.077,24.45,100973,0
2007-09-04,24.392,24.484,23.922,24.125,136901,0
2007-09-05,23.955,24.232,23.232,23.232,172653,0
2007-09-06,23.353,23.971,23.176,23.28,87507,0
2007-09-07,23.143,23.55,22.973,23.151,61485,0
2007-09-10,23.344,23.404,22.574,22.859,83057,0
2007-09-11,22.987,23.621,22.94,23.516,55712,0
2007-09-12,23.378,24.19,22.794,23.078,103657,0
2007-09-13,23.191,23.249,22.232,22.241,148111,0
2007-09-14,22.135,22.379,21.178,21.826,196943,0
2007-09-17,21.739,22.077,21.397,21.77,90036,0
2007-09-18,21.934,23.55,21.672,23.458,142855,0
2007-09-19,23.451,24.563,23.207,24.531,182911,0
2007-09-20,24.458,24.735,23.913,24.029,70474,0
2007-09-21,24.238,24.45,23.621,24.433,216272,0
2007-09-24,24.377,24.638,23.421,24.029,60126,0
2007-09-25,23.826,24.327,23.344,24.246,57267,0
2007-09-26,24.361,24.563,23.743,24.166,46497,0
2007-09-27,24.224,24.224,23.904,24.116,52856,0
2007-09-28,24.052,24.068,22.898,23.273,107314,0
2007-10-01,23.216,23.565,23.004,23.353,156127,0
2007-10-02,23.337,24.425,23.207,24.377,98680,0
2007-10-03,24.19,24.539,23.134,23.134,88328,0
2007-10-04,23.176,23.752,23.176,23.533,41935,0
2007-10-05,23.752,23.955,23.404,23.71,114420,0
2007-10-08,23.613,23.613,22.761,22.949,88427,0
2007-10-09,22.966,23.224,22.694,22.867,64958,0
2007-10-10,22.867,22.898,22.42,22.803,113186,0
2007-10-11,22.826,23.207,22.42,22.737,71562,0
2007-10-12,22.678,22.94,22.493,22.591,38133,0
2007-10-15,22.501,22.574,21.307,21.778,139054,0
2007-10-16,21.723,21.901,21.178,21.732,104770,0
2007-10-17,21.965,22.355,21.112,22.04,50521,0
2007-10-18,22.053,22.085,21.689,22.04,54071,0
2007-10-19,22.015,22.015,21.08,21.089,67899,0
2007-10-22,21.047,22.085,20.787,21.851,83892,0
2007-10-23,22.046,22.143,21.616,22.062,91672,0
2007-10-24,21.875,22.413,21.071,22.331,85288,0
2007-10-25,22.331,23.126,22.16,22.803,107758,0
2007-10-26,22.85,23.118,22.477,23.03,70087,0
2007-10-29,23.134,23.143,22.178,22.833,87532,0
2007-10-30,22.777,22.931,22.119,22.348,33658,0
2007-10-31,22.396,22.753,21.866,22.532,68255,0
2007-11-01,22.266,22.266,20.787,20.852,130796,0
2007-11-02,21.047,21.857,20.893,21.551,102477,0
2007-11-05,21.267,21.323,20.657,20.747,125166,0
2007-11-06,20.739,20.739,19.041,19.585,187668,0
2007-11-07,19.385,19.487,18.765,19.091,120950,0
2007-11-08,19.301,19.376,18.646,19.057,139185,0
2007-11-09,18.756,18.928,18.262,18.384,120454,0
2007-11-12,18.425,18.952,17.743,17.783,170937,0
2007-11-13,18.012,18.92,17.995,18.896,106177,0
2007-11-14,19.082,19.082,18.036,18.408,77054,0
2007-11-15,18.45,18.529,17.654,17.97,100947,0
2007-11-16,18.012,18.255,17.62,17.921,66134,0
2007-11-19,17.759,17.759,16.843,17.164,127348,0
2007-11-20,17.191,17.402,16.607,17.047,102765,0
2007-11-21,16.979,17.329,16.582,17.107,107251,0
2007-11-23,17.223,17.223,16.607,17.029,23214,0
2007-11-26,16.979,17.116,16.736,16.913,75956,0
2007-11-27,16.995,17.164,16.736,17.055,76586,0
2007-11-28,17.223,17.711,16.995,17.686,125698,0
2007-11-29,18.044,19.487,18.044,18.408,159514,0
2007-11-30,18.709,19.408,18.709,19.317,184064,0
2007-12-03,20.211,20.383,19.408,19.935,156753,0
2007-12-04,19.79,20.334,19.44,19.893,84589,0
2007-12-05,20.131,20.535,20.113,20.487,56840,0
2007-12-06,20.502,20.732,20.156,20.611,115319,0
2007-12-07,20.706,20.811,20.106,20.195,76359,0
2007-12-10,20.203,20.398,19.855,19.975,83211,0
2007-12-11,19.967,20.456,19.855,19.918,91275,0
2007-12-12,20.518,20.576,19.277,19.657,101158,0
2007-12-13,19.48,19.918,19.049,19.765,49225,0
2007-12-14,19.538,19.975,18.732,19.495,136417,0
2007-12-17,19.342,19.547,19.204,19.471,62515,0
2007-12-18,19.675,20.358,19.204,20.358,292755,0
2007-12-19,20.291,20.916,20.024,20.715,110049,0
2007-12-20,20.942,20.942,20.156,20.56,84528,0
2007-12-21,20.901,21.512,20.358,20.836,193862,0
2007-12-24,21,21.624,20.959,21.332,29558,0
2007-12-26,21.258,21.802,20.959,21.624,67136,0
2007-12-27,21.624,21.624,20.56,20.642,68155,0
2007-12-28,20.706,22.16,20.706,20.811,91292,0
2007-12-31,20.683,20.916,19.84,20.619,91025,0
2008-01-02,20.544,21.487,20.391,20.787,112491,0
2008-01-03,20.787,20.876,19.765,19.877,83945,0
2008-01-04,19.628,19.84,18.92,19.228,78513,0
2008-01-07,19.358,21.275,19.196,20.593,94820,0
2008-01-08,20.649,21.517,19.277,19.309,110826,0
2008-01-09,19.277,22.006,18.791,21.739,149347,0
2008-01-10,21.397,21.535,20.365,20.755,119913,0
2008-01-11,20.828,21.461,20.657,20.893,125341,0
2008-01-14,21.071,21.503,20.706,20.732,162613,0
2008-01-15,20.407,20.779,20.195,20.3,130066,0
2008-01-16,20.203,21.251,20.073,20.626,90474,0
2008-01-17,20.626,20.916,19.009,19.642,253374,0
2008-01-18,19.521,20.308,18.504,18.748,227029,0
2008-01-22,18.466,19.082,17.116,18.912,220858,0
2008-01-23,18.029,19.44,17.97,19.074,102319,0
2008-01-24,19.219,19.48,18.457,18.457,120373,0
2008-01-25,18.709,18.912,17.645,17.93,59586,0
2008-01-28,17.93,18.496,17.563,18.417,108781,0
2008-01-29,18.239,18.466,17.361,17.508,207105,0
2008-01-30,17.896,18.701,17.711,17.896,280387,0
2008-01-31,17.864,19.228,17.654,18.912,237146,0
2008-02-01,19.082,19.385,18.384,19.158,237233,0
2008-02-04,19.18,19.715,19.172,19.309,168628,0
2008-02-05,18.896,19.44,18.537,18.797,172170,0
2008-02-06,18.912,19.877,18.65,19.228,187597,0
2008-02-07,18.782,19.748,18.717,19.401,163025,0
2008-02-08,19.351,19.454,18.985,19.277,154709,0
2008-02-11,19.342,19.848,19.204,19.619,122449,0
2008-02-12,19.706,19.975,19.628,19.715,151784,0
2008-02-13,19.87,20.478,19.765,20.471,167503,0
2008-02-14,20.478,20.657,19.325,19.53,142871,0
2008-02-15,19.385,19.824,19.166,19.698,129184,0
2008-02-19,19.999,20.033,19.619,19.74,81821,0
2008-02-20,19.562,20.05,19.562,19.861,140912,0
2008-02-21,19.999,20.163,19.487,19.611,139954,0
2008-02-22,19.628,19.84,19.237,19.611,100629,0
2008-02-25,19.611,19.611,19.018,19.44,170172,0
2008-02-26,19.425,20.131,18.928,19.815,75275,0
2008-02-27,19.657,20.042,19.454,19.642,49392,0
2008-02-28,19.555,19.992,19.513,19.603,99550,0
2008-02-29,19.408,19.715,19.166,19.495,100093,0
2008-03-03,19.628,19.65,18.676,19.091,135134,0
2008-03-04,18.928,18.928,18.036,18.605,129285,0
2008-03-05,18.732,18.814,18.058,18.496,87508,0
2008-03-06,18.206,18.432,18.074,18.074,98010,0
2008-03-07,17.855,18.191,17.539,17.548,137471,0
2008-03-10,17.62,17.821,17.239,17.336,91233,0
2008-03-11,17.808,18.148,17.45,18.058,72208,0
2008-03-12,18.083,18.92,18.074,18.563,119456,0
2008-03-13,18.312,19.487,17.93,18.805,110692,0
2008-03-14,18.937,19.132,17.694,18.239,108684,0
2008-03-17,17.686,17.962,17.475,17.743,112839,0
2008-03-18,18.123,19.44,18.074,19.309,101961,0
2008-03-19,19.487,19.893,18.977,19.066,114859,0
2008-03-20,19.317,19.884,19.228,19.44,256415,0
2008-03-24,19.555,20.081,19.408,19.958,183669,0
2008-03-25,19.877,20.25,19.877,20.195,103854,0
2008-03-26,20.057,20.494,20.016,20.283,64011,0
2008-03-27,20.365,20.423,19.975,20.244,65614,0
2008-03-28,20.211,20.398,19.918,19.918,131860,0
2008-03-31,19.999,20.502,18.912,19.967,87417,0
2008-04-01,20.811,21.461,20.358,21.461,140729,0
2008-04-02,21.323,21.567,20.674,20.942,63084,0
2008-04-03,20.796,20.796,19.781,20.081,84885,0
2008-04-04,20.139,20.407,19.619,19.831,54207,0
2008-04-07,19.926,20.057,19.722,19.984,53183,0
2008-04-08,19.781,19.781,19.376,19.722,34760,0
2008-04-09,19.79,19.798,19.487,19.642,151878,0
2008-04-10,19.691,20.365,19.495,20.007,53750,0
2008-04-11,19.815,19.855,18.613,18.889,97200,0
2008-04-14,18.849,19.212,18.572,18.937,53046,0
2008-04-15,19.106,19.268,18.605,19.049,52827,0
2008-04-16,19.277,19.757,19.066,19.65,58767,0
2008-04-17,19.538,19.657,19.066,19.301,61727,0
2008-04-18,19.698,20.219,19.495,20.179,98673,0
2008-04-21,20.057,20.139,19.504,19.706,44415,0
2008-04-22,19.578,19.684,18.667,18.952,61077,0
2008-04-23,18.952,18.952,18.14,18.239,144575,0
2008-04-24,18.14,18.512,18.065,18.303,136153,0
2008-04-25,18.351,18.748,17.977,18.123,152998,0
2008-04-28,18.108,18.191,17.864,17.986,70151,0
2008-04-29,18.029,18.285,17.654,18.239,120460,0
2008-04-30,18.329,18.597,18.239,18.529,60851,0
2008-05-01,18.555,18.613,18.27,18.303,63550,0
2008-05-02,18.375,18.474,18.09,18.312,56112,0
2008-05-05,18.368,18.537,17.889,18.457,213538,0
2008-05-06,18.294,18.432,17.555,17.768,176633,0
2008-05-07,17.751,18.555,17.678,18.368,200417,0
2008-05-08,18.408,18.572,18.231,18.303,34107,0
2008-05-09,18.14,18.537,17.955,18.474,78266,0
2008-05-12,18.572,19.325,18.529,19.15,63219,0
2008-05-13,19.166,19.706,19.106,19.619,146061,0
2008-05-14,19.642,20.156,19.358,19.781,193409,0
2008-05-15,19.781,20.268,19.684,20.268,123877,0
2008-05-16,20.398,20.398,19.684,19.877,126989,0
2008-05-19,19.831,20.147,19.748,19.831,79246,0
2008-05-20,19.722,20.081,19.562,19.893,132588,0
2008-05-21,19.861,20.188,19.15,19.219,60273,0
2008-05-22,19.237,20.219,19.219,20.147,52967,0
2008-05-23,20.007,20.007,19.463,19.715,47827,0
2008-05-27,19.773,20.415,19.773,20.365,57287,0
2008-05-28,20.487,20.487,19.642,20.024,40539,0
2008-05-29,19.967,20.706,19.967,20.316,44427,0
2008-05-30,20.374,20.374,19.44,19.781,69747,0
2008-06-02,19.731,19.731,18.717,19.408,35050,0
2008-06-03,19.521,19.781,18.741,19.675,72882,0
2008-06-04,19.642,20.535,19.091,20.316,76864,0
2008-06-05,20.325,20.924,20.325,20.7,67601,0
2008-06-06,20.51,20.51,19.675,19.691,46694,0
2008-06-09,19.706,20.065,19.571,19.84,50565,0
2008-06-10,19.65,19.992,19.334,19.893,49789,0
2008-06-11,19.79,20.156,19.487,19.555,100243,0
2008-06-12,19.773,20.464,19.277,20.316,119221,0
2008-06-13,20.494,20.796,20.471,20.796,77423,0
2008-06-16,20.761,20.893,20.633,20.836,53031,0
2008-06-17,20.876,21.193,20.779,20.983,94935,0
2008-06-18,20.852,21.293,20.852,21.128,67279,0
2008-06-19,21.12,21.372,20.365,21.372,46090,0
2008-06-20,21.21,21.648,20.796,21.372,247541,0
2008-06-23,21.413,21.413,20.649,20.674,85185,0
2008-06-24,20.478,20.478,19.877,20.25,87380,0
2008-06-25,20.244,20.535,20.244,20.502,112735,0
2008-06-26,20.291,20.358,19.571,19.706,71584,0
2008-06-27,19.628,19.848,19.245,19.722,456718,0
2008-06-30,19.807,19.807,18.928,18.944,83850,0
2008-07-01,18.676,19.487,18.546,19.367,91514,0
2008-07-02,19.392,20.34,19.392,19.757,129026,0
2008-07-03,19.781,20.276,19.204,19.286,74060,0
2008-07-07,19.358,19.691,18.441,18.944,95174,0
2008-07-08,19.009,20.113,19.001,20.065,334359,0
2008-07-09,20.033,20.471,19.757,20.097,240827,0
2008-07-10,20.081,20.674,19.999,20.244,81870,0
2008-07-11,20.033,20.478,19.731,20.478,58533,0
2008-07-14,20.724,20.836,20.374,20.649,70257,0
2008-07-15,20.383,21.112,20.259,20.374,127219,0
2008-07-16,20.415,21.258,20.415,21.055,87851,0
2008-07-17,21.112,21.235,20.779,20.966,76387,0
2008-07-18,20.959,21,19.861,20.139,53708,0
2008-07-21,20.25,20.268,19.698,20.113,29902,0
2008-07-22,19.893,20.787,19.765,20.747,122372,0
2008-07-23,20.755,20.983,20.016,20.235,82010,0
2008-07-24,20.374,20.432,19.547,19.684,57996,0
2008-07-25,19.884,20.383,19.884,20.3,54807,0
2008-07-28,20.203,20.398,19.951,20.065,37537,0
2008-07-29,20.106,20.779,19.967,20.219,54862,0
2008-07-30,19.992,20.876,19.603,20.042,48210,0
2008-07-31,19.578,19.967,19.578,19.748,54271,0
2008-08-01,20.471,20.471,19.684,20.042,61235,0
2008-08-04,19.893,19.893,19.141,19.53,186062,0
2008-08-05,19.657,20.544,19.657,20.502,61182,0
2008-08-06,20.415,20.415,20.016,20.113,64302,0
2008-08-07,19.902,20.909,19.44,19.487,87596,0
2008-08-08,19.463,20.602,19.463,20.398,71099,0
2008-08-11,20.44,21.193,20.44,20.942,55647,0
2008-08-12,20.951,21.355,20.715,20.715,85467,0
2008-08-13,20.674,21.016,20.156,20.585,47777,0
2008-08-14,20.415,21.007,19.926,20.893,35102,0
2008-08-15,21.153,21.284,20.122,20.861,79419,0
2008-08-18,20.836,21.406,20.527,20.755,74102,0
2008-08-19,20.593,20.657,20.081,20.188,57412,0
2008-08-20,20.283,20.283,19.44,19.848,51073,0
2008-08-21,19.594,19.603,19.293,19.44,57183,0
2008-08-22,19.53,19.731,19.172,19.487,43058,0
2008-08-25,19.432,19.432,19.099,19.196,48043,0
2008-08-26,19.212,19.447,19.115,19.293,34335,0
2008-08-27,19.334,19.731,19.252,19.401,41690,0
2008-08-28,19.432,20.398,19.228,20.3,92094,0
2008-08-29,20.291,20.619,19.975,20.065,44661,0
2008-09-02,20.219,20.415,19.877,20.097,25435,0
2008-09-03,20.09,20.602,19.44,20.432,59882,0
2008-09-04,20.334,20.51,20.09,20.268,60236,0
2008-09-05,20.259,20.365,19.765,20.283,45952,0
2008-09-08,20.876,20.876,20.374,20.544,76968,0
2008-09-09,20.494,20.787,20.3,20.3,56970,0
2008-09-10,20.626,21.08,19.578,20.924,105530,0
2008-09-11,20.779,21.3,20.494,21.267,74416,0
2008-09-12,21.136,21.136,20.308,20.706,48039,0
2008-09-15,20.268,21.178,20.268,20.3,39283,0
2008-09-16,20.502,21.608,19.893,20.179,134187,0
2008-09-17,19.902,20.325,19.106,19.212,119277,0
2008-09-18,19.642,19.642,18.529,19.342,153229,0
2008-09-19,20.259,21.397,20.016,21.218,304721,0
2008-09-22,21.153,21.437,20.415,20.56,85587,0
2008-09-23,20.535,21.169,19.495,19.585,153432,0
2008-09-24,19.65,20.494,19.401,19.471,53438,0
2008-09-25,19.619,20.024,19.334,19.642,85718,0
2008-09-26,19.309,19.91,19.074,19.48,63138,0
2008-09-29,19.204,19.487,17.947,18.214,55844,0
2008-09-30,18.368,18.537,17.743,18.537,114708,0
2008-10-01,18.375,18.92,17.864,18.351,45611,0
2008-10-02,18.285,18.555,17.523,17.604,59589,0
2008-10-03,17.855,18.108,16.347,16.573,79634,0
2008-10-06,16.263,16.499,14.56,15.347,170514,0
2008-10-07,15.558,16.38,15.525,15.64,127305,0
2008-10-08,15.201,16.038,14.186,14.47,149229,0
2008-10-09,14.753,15.422,13.756,13.756,182373,0
2008-10-10,14.212,14.212,12.757,14.095,137775,0
2008-10-13,14.672,16.63,14.219,16.6,134219,0
2008-10-14,17.004,17.41,15.381,15.982,74090,0
2008-10-15,15.793,16.517,13.001,13.399,175904,0
2008-10-16,13.803,15.264,13.536,15.021,168600,0
2008-10-17,14.64,15.422,14.283,14.61,102081,0
2008-10-20,14.941,15.657,14.618,15.64,147084,0
2008-10-21,15.381,15.581,14.854,14.9,148284,0
2008-10-22,14.64,15.071,14.219,14.363,172159,0
2008-10-23,14.456,14.456,13.456,13.852,97689,0
2008-10-24,13.407,14.179,13.399,13.953,61675,0
2008-10-27,13.723,14.063,13.399,13.399,53710,0
2008-10-28,13.627,14.519,13.325,14.51,112842,0
2008-10-29,14.51,14.527,13.318,13.844,108320,0
2008-10-30,14.268,14.618,13.496,14.535,40243,0
2008-10-31,14.51,15.356,14.145,15.154,109609,0
2008-11-03,15.104,15.46,14.625,15.193,59203,0
2008-11-04,15.364,15.493,14.64,15.193,120076,0
2008-11-05,14.997,15.021,14.317,14.317,40697,0
2008-11-06,14.235,14.569,13.992,13.992,45250,0
2008-11-07,14.128,14.128,13.552,13.795,46697,0
2008-11-10,14.128,14.128,13.253,13.276,64176,0
2008-11-11,13.228,13.795,12.943,12.95,63977,0
2008-11-12,12.95,13.35,11.961,11.985,64546,0
2008-11-13,12.034,13.061,11.586,12.992,106427,0
2008-11-14,12.75,12.91,11.961,11.976,79728,0
2008-11-17,11.904,12.124,11.602,11.807,69668,0
2008-11-18,11.856,12.076,11.301,11.532,149925,0
2008-11-19,11.507,11.848,10.581,10.589,66537,0
2008-11-20,10.539,11.116,9.753,9.792,93272,0
2008-11-21,9.931,10.289,9.1669,9.825,159493,0
2008-11-24,10.078,10.67,9.3451,9.4765,213225,0
2008-11-25,9.606,10.151,9.4447,10.03,167651,0
2008-11-26,9.875,10.491,9.518,10.419,118528,0
2008-11-28,10.557,11.002,10.557,10.954,46750,0
2008-12-01,10.962,11.173,10.313,10.622,128341,0
2008-12-02,10.817,11.807,10.443,11.767,94465,0
2008-12-03,11.577,12.628,11.466,12.52,105184,0
2008-12-04,12.588,13.318,12.212,12.472,103351,0
2008-12-05,12.235,13.035,12.026,13.001,83254,0
2008-12-08,13.325,13.685,12.571,13.609,194649,0
2008-12-09,13.481,13.795,12.91,12.918,53676,0
2008-12-10,13.001,13.738,12.75,13.043,31232,0
2008-12-11,12.871,13.667,12.628,12.943,60199,0
2008-12-12,12.628,13.575,12.416,13.43,106846,0
2008-12-15,13.481,13.643,12.017,12.244,64803,0
2008-12-16,12.385,13.652,11.985,13.634,80881,0
2008-12-17,13.505,14.063,13.481,13.731,65223,0
2008-12-18,13.927,14.171,13.584,13.765,79399,0
2008-12-19,14.244,14.61,13.105,13.187,181339,0
2008-12-22,13.373,13.447,12.783,13.415,109851,0
2008-12-23,13.472,13.481,12.95,13.129,105604,0
2008-12-24,13.061,13.342,12.26,13.3,13408,0
2008-12-26,13.373,13.698,12.831,13.382,31040,0
2008-12-29,13.447,13.944,13.43,13.488,81537,0
2008-12-30,13.488,14.136,13.488,13.812,45519,0
2008-12-31,13.894,14.447,13.415,14.283,118548,0
2009-01-02,14.325,14.925,13.56,14.672,58913,0
2009-01-05,14.737,14.829,14.203,14.463,51833,0
2009-01-06,14.219,14.339,13.747,14.145,61283,0
2009-01-07,14.017,14.063,13.3,13.652,47293,0
2009-01-08,13.6,13.803,13.373,13.634,99306,0
2009-01-09,13.593,13.827,13.121,13.235,51949,0
2009-01-12,13.213,13.781,12.822,13.018,32369,0
2009-01-13,12.983,12.983,12.614,12.831,82290,0
2009-01-14,12.636,12.783,12.18,12.588,141119,0
2009-01-15,12.58,12.935,12.235,12.918,88166,0
2009-01-16,13.001,13.082,12.277,12.68,67821,0
2009-01-20,12.545,12.814,11.384,11.449,93086,0
2009-01-21,11.577,11.879,11.207,11.384,141454,0
2009-01-22,11.301,11.701,11.051,11.326,77377,0
2009-01-23,11.092,12,11.092,11.783,45190,0
2009-01-26,11.839,12.472,11.401,11.904,22270,0
2009-01-27,11.912,12.052,11.434,11.896,42280,0
2009-01-28,12.052,12.44,11.839,12.44,40173,0
2009-01-29,12.319,12.52,12.059,12.059,31560,0
2009-01-30,12.148,12.197,11.483,11.577,36999,0
2009-02-02,11.577,12.536,11.409,12.536,47551,0
2009-02-03,12.606,12.698,12.14,12.504,34870,0
2009-02-04,12.504,12.902,12.235,12.235,14762,0
2009-02-05,12.464,12.58,12.226,12.407,55219,0
2009-02-06,12.361,13.803,12.361,13.488,47007,0
2009-02-09,13.382,13.803,12.958,13.162,26585,0
2009-02-10,13.121,13.593,12.606,12.774,39901,0
2009-02-11,13.213,13.22,12.871,12.992,32297,0
2009-02-12,12.822,13.074,12.666,12.926,34520,0
2009-02-13,12.902,13.358,12.902,12.992,70186,0
2009-02-17,12.545,13.187,12.464,12.926,104060,0
2009-02-18,12.992,13.178,12.628,12.943,64885,0
2009-02-19,13.105,13.105,12.628,12.799,45748,0
2009-02-20,12.628,13.001,12.091,12.172,106142,0
2009-02-23,12.235,12.235,11.635,11.677,68228,0
2009-02-24,11.602,12.385,11.602,12.1,75114,0
2009-02-25,11.864,11.864,10.742,11.173,99703,0
2009-02-26,11.31,11.409,10.809,10.841,72414,0
2009-02-27,10.646,11.156,10.557,11.027,67825,0
2009-03-02,10.873,11.098,10.199,10.214,109575,0
2009-03-03,10.361,10.361,9.792,9.801,69306,0
2009-03-04,10.006,10.1,9.526,9.946,82269,0
2009-03-05,9.687,9.769,9.2817,9.289,72952,0
2009-03-06,9.4275,9.573,8.9817,9.4365,71280,0
2009-03-09,9.3371,9.3792,8.924,9.0053,44828,0
2009-03-10,9.2574,9.816,8.9727,9.783,68236,0
2009-03-11,9.816,10.313,9.622,9.622,29386,0
2009-03-12,9.548,10.638,9.548,10.573,62966,0
2009-03-13,11.043,11.207,10.573,11.125,33157,0
2009-03-16,11.265,11.277,10.653,11.092,60023,0
2009-03-17,10.97,11.767,10.793,11.742,96705,0
2009-03-18,11.725,12.385,11.709,12.165,52661,0
2009-03-19,12.294,12.571,12.18,12.407,41333,0
2009-03-20,12.536,12.588,12.18,12.18,79926,0
2009-03-23,12.464,13.105,12.244,13.105,62573,0
2009-03-24,12.95,13.09,12.528,12.66,41031,0
2009-03-25,12.783,13.187,12.44,12.992,75119,0
2009-03-26,13.146,13.146,12.698,12.992,56518,0
2009-03-27,12.715,13.052,12.235,12.628,50491,0
2009-03-30,12.269,12.847,12.1,12.235,30686,0
2009-03-31,12.423,12.58,11.952,12.124,37302,0
2009-04-01,11.961,12.464,11.602,12.226,31239,0
2009-04-02,12.472,13.082,12.456,13.001,84577,0
2009-04-03,13.098,13.698,13.001,13.415,27860,0
2009-04-06,13.196,13.391,12.496,12.698,43796,0
2009-04-07,12.48,12.48,11.816,11.879,32239,0
2009-04-08,11.937,12.205,11.937,12.017,30839,0
2009-04-09,12.172,13.407,11.294,13.358,84535,0
2009-04-13,13.196,13.756,12.847,13.568,34795,0
2009-04-14,13.318,13.43,12.887,12.895,34197,0
2009-04-15,12.847,13.137,12.487,13.114,17201,0
2009-04-16,13.235,13.747,12.732,13.593,43442,0
2009-04-17,13.667,14.086,13.137,13.992,41532,0
2009-04-20,13.723,13.877,12.958,13.009,40465,0
2009-04-21,12.918,13.803,12.597,13.488,55218,0
2009-04-22,13.235,14.154,12.95,13.953,79151,0
2009-04-23,14.009,14.009,13.018,13.373,42166,0
2009-04-24,13.464,13.536,13.001,13.334,71115,0
2009-04-27,13.001,13.366,12.715,13.213,77805,0
2009-04-28,12.724,13.121,12.44,12.706,86053,0
2009-04-29,12.783,13.481,12.783,13.342,36385,0
2009-04-30,13.415,13.618,12.671,12.671,36868,0
2009-05-01,12.606,12.645,12.303,12.456,43960,0
2009-05-04,12.536,12.918,12.197,12.91,71796,0
2009-05-05,12.791,13.018,12.156,12.385,40241,0
2009-05-06,12.48,12.536,11.952,12.172,50420,0
2009-05-07,12.303,12.619,12.226,12.391,58421,0
2009-05-08,12.545,12.887,12.504,12.863,39962,0
2009-05-11,12.636,13.146,12.619,12.831,87029,0
2009-05-12,12.871,12.992,12.588,12.807,65171,0
2009-05-13,12.614,12.774,12.197,12.219,59076,0
2009-05-14,12.319,12.863,12.205,12.698,46992,0
2009-05-15,12.706,13.253,11.912,11.928,51837,0
2009-05-18,12.052,12.456,11.57,12.456,39903,0
2009-05-19,12.328,12.545,12.148,12.235,27209,0
2009-05-20,12.319,12.432,12.091,12.124,45622,0
2009-05-21,12.008,12.172,11.807,11.969,40898,0
2009-05-22,12.008,12.008,11.516,11.523,30516,0
2009-05-26,11.441,12.285,11.441,12.172,47367,0
2009-05-27,12.052,12.353,11.767,11.824,30360,0
2009-05-28,11.887,12.205,11.376,11.677,38902,0
2009-05-29,11.595,12.132,11.483,12.132,91324,0
2009-06-01,12.252,13.026,12.252,12.935,90967,0
2009-06-02,12.935,13.399,12.887,12.91,45479,0
2009-06-03,12.863,12.887,12.337,12.504,53472,0
2009-06-04,12.614,12.966,12.472,12.943,74704,0
2009-06-05,13.026,13.09,12.724,13.001,41253,0
2009-06-08,12.545,13.318,12.545,13.043,44854,0
2009-06-09,13.082,13.146,12.91,13.009,43121,0
2009-06-10,13.162,13.162,12.863,13.026,112344,0
2009-06-11,13.052,13.066,12.732,12.992,96838,0
2009-06-12,12.847,12.966,12.698,12.831,47812,0
2009-06-15,12.75,12.75,12.115,12.235,82887,0
2009-06-16,12.472,12.606,12.008,12.084,74955,0
2009-06-17,12.052,12.496,11.976,11.976,78869,0
2009-06-18,11.993,12.277,11.937,12.034,39780,0
2009-06-19,12.18,12.18,11.839,11.848,90675,0
2009-06-22,11.816,12.115,11.549,11.586,69741,0
2009-06-23,11.586,11.701,11.384,11.401,58199,0
2009-06-24,11.541,11.824,11.409,11.449,37728,0
2009-06-25,11.393,11.701,11.393,11.635,45868,0
2009-06-26,11.701,12.068,11.701,12.034,206732,0
2009-06-29,12.052,12.416,11.742,12.391,82113,0
2009-06-30,12.407,12.456,12.294,12.377,61007,0
2009-07-01,12.423,12.783,12.416,12.545,42272,0
2009-07-02,12.369,12.614,12.244,12.377,66913,0
2009-07-06,12.361,12.472,12.353,12.398,56206,0
2009-07-07,12.369,12.52,12.277,12.369,47178,0
2009-07-08,12.456,12.645,12.172,12.545,61043,0
2009-07-09,12.597,12.652,12.017,12.059,39422,0
2009-07-10,11.952,12.205,11.775,12.18,36363,0
2009-07-13,12.285,12.724,12.212,12.614,40544,0
2009-07-14,12.619,12.774,12.614,12.619,15506,0
2009-07-15,12.628,13.235,12.628,13.105,49182,0
2009-07-16,13.196,13.284,12.765,13.043,46729,0
2009-07-17,13.121,13.146,12.652,12.91,54783,0
2009-07-20,13.018,13.276,12.831,13.162,49953,0
2009-07-21,13.196,13.262,12.847,12.935,38108,0
2009-07-22,12.91,13.284,12.871,13.269,35119,0
2009-07-23,13.318,13.692,13.105,13.512,89889,0
2009-07-24,13.366,13.512,12.992,13.438,56020,0
2009-07-27,13.456,13.593,13.358,13.505,42860,0
2009-07-28,13.146,13.552,13.146,13.512,62751,0
2009-07-29,13.358,13.56,13.153,13.415,68407,0
2009-07-30,13.518,14.283,13.43,14.031,65259,0
2009-07-31,13.935,14.095,13.568,13.568,56753,0
2009-08-03,12.66,12.926,11.775,12.926,128326,0
2009-08-04,12.831,13.196,12.831,13.082,51764,0
2009-08-05,13.052,13.325,12.992,13.074,74613,0
2009-08-06,13.09,13.544,12.966,12.966,65987,0
2009-08-07,13.082,13.358,12.992,13.196,55190,0
2009-08-10,13.074,13.634,12.958,13.43,34710,0
2009-08-11,13.318,13.464,13.137,13.391,53088,0
2009-08-12,13.447,13.788,13.373,13.415,56519,0
2009-08-13,13.447,13.56,13.366,13.472,32929,0
2009-08-14,13.438,13.536,13.291,13.488,45132,0
2009-08-17,13.3,13.575,13.001,13.262,44937,0
2009-08-18,13.291,13.496,13.035,13.358,25598,0
2009-08-19,13.153,13.627,13.153,13.618,30557,0
2009-08-20,13.552,13.618,13.074,13.399,31027,0
2009-08-21,13.593,13.909,13.399,13.844,67568,0
2009-08-24,13.835,13.909,13.536,13.869,39465,0
2009-08-25,13.903,13.903,13.464,13.66,24177,0
2009-08-26,13.6,13.795,13.334,13.795,29303,0
2009-08-27,13.496,13.795,13.447,13.756,12218,0
2009-08-28,13.803,13.803,13.284,13.407,32715,0
2009-08-31,13.196,13.438,13.196,13.391,56025,0
2009-09-01,13.399,13.544,12.983,12.983,48254,0
2009-09-02,12.95,12.983,12.588,12.636,80697,0
2009-09-03,12.645,12.807,12.385,12.671,23566,0
2009-09-04,12.448,12.887,12.44,12.854,49395,0
2009-09-08,12.958,13.22,12.831,12.943,41775,0
2009-09-09,12.847,13.334,12.706,12.958,39533,0
2009-09-10,12.831,12.95,12.614,12.935,80498,0
2009-09-11,12.91,12.975,12.597,12.606,40385,0
2009-09-14,12.545,12.783,12.448,12.487,53571,0
2009-09-15,12.423,12.706,12.423,12.588,37205,0
2009-09-16,12.588,12.871,12.48,12.854,73081,0
2009-09-17,12.91,13.228,12.666,13.196,33473,0
2009-09-18,13.196,13.228,12.636,12.636,143191,0
2009-09-21,12.554,12.757,12.448,12.52,35804,0
2009-09-22,12.606,12.724,12.504,12.606,40245,0
2009-09-23,12.58,12.966,12.554,12.822,31705,0
2009-09-24,12.839,12.847,12.597,12.68,30611,0
2009-09-25,12.671,13.026,12.66,12.983,38048,0
2009-09-28,12.992,13.178,12.706,13.146,25517,0
2009-09-29,13.196,13.196,12.887,13.026,17796,0
2009-09-30,13.026,13.026,12.606,12.854,59919,0
2009-10-01,12.854,12.871,12.597,12.597,56200,0
2009-10-02,12.619,12.799,12.588,12.614,35562,0
2009-10-05,12.799,12.839,12.614,12.75,38248,0
2009-10-06,12.765,12.992,12.597,12.863,43476,0
2009-10-07,12.847,12.918,12.666,12.895,34332,0
2009-10-08,12.992,13.205,12.814,13.043,36367,0
2009-10-09,13.098,13.235,12.943,13.114,43699,0
2009-10-12,13.114,13.228,13.061,13.171,36891,0
2009-10-13,13.196,13.228,12.918,13.178,16976,0
2009-10-14,13.276,13.422,13.082,13.114,35341,0
2009-10-15,13.114,13.358,13.114,13.178,26051,0
2009-10-16,13.121,13.552,13.121,13.447,36407,0
2009-10-19,13.536,13.618,13.342,13.496,26098,0
2009-10-20,13.472,13.472,13.235,13.325,29274,0
2009-10-21,13.512,13.6,12.807,12.887,48177,0
2009-10-22,12.902,13.584,12.895,13.291,28342,0
2009-10-23,13.366,13.399,12.783,12.799,43831,0
2009-10-26,12.847,12.871,12.562,12.562,70989,0
2009-10-27,12.571,12.822,12.52,12.52,28859,0
2009-10-28,12.536,12.68,12.472,12.472,28227,0
2009-10-29,12.562,12.724,12.512,12.597,43901,0
2009-10-30,12.48,12.698,12.328,12.487,49944,0
2009-11-02,12.528,12.58,12.26,12.571,34030,0
2009-11-03,12.512,12.68,12.385,12.58,26425,0
2009-11-04,12.606,12.698,12.319,12.345,57670,0
2009-11-05,12.44,12.628,12.423,12.588,45376,0
2009-11-06,12.48,12.652,12.448,12.571,22609,0
2009-11-09,12.724,12.741,12.588,12.698,41835,0
2009-11-10,12.606,12.847,12.606,12.774,38130,0
2009-11-11,12.91,12.943,12.536,12.68,21763,0
2009-11-12,12.619,12.918,12.353,12.353,26664,0
2009-11-13,12.385,12.52,12.385,12.48,14967,0
2009-11-16,12.545,13.22,12.545,13.22,29603,0
2009-11-17,13.178,13.309,12.902,13.235,12168,0
2009-11-18,13.276,13.342,13.082,13.213,11538,0
2009-11-19,13.129,13.342,12.666,12.765,21036,0
2009-11-20,12.715,13.001,12.645,12.765,22482,0
2009-11-23,12.935,13.291,12.879,13.082,20193,0
2009-11-24,13.105,13.269,12.992,13.235,11143,0
2009-11-25,13.262,13.373,13.052,13.066,19696,0
2009-11-27,12.614,12.706,12.512,12.545,18351,0
2009-11-30,12.496,12.774,12.345,12.671,55719,0
2009-12-01,12.822,12.958,12.571,12.895,35258,0
2009-12-02,12.902,13.137,12.799,12.918,10043,0
2009-12-03,12.983,13.082,12.385,12.432,37642,0
2009-12-04,12.68,13.074,12.68,13.074,23340,0
2009-12-07,13.052,13.052,12.303,12.472,79910,0
2009-12-08,12.361,12.614,12.319,12.423,54100,0
2009-12-09,12.391,12.724,12.269,12.398,35446,0
2009-12-10,12.48,12.58,12.26,12.337,30558,0
2009-12-11,12.456,12.456,12.269,12.319,66857,0
2009-12-14,12.353,12.614,12.26,12.496,62535,0
2009-12-15,12.545,12.545,12.285,12.361,43189,0
2009-12-16,12.48,12.652,12.294,12.528,29859,0
2009-12-17,12.416,12.614,12.26,12.294,23306,0
2009-12-18,12.423,12.571,12.345,12.562,110286,0
2009-12-21,12.606,12.68,12.391,12.528,46511,0
2009-12-22,12.391,12.44,12.18,12.18,35357,0
2009-12-23,12.361,12.528,12.277,12.369,26127,0
2009-12-24,12.448,12.448,12.303,12.303,2922,0
2009-12-28,12.31,12.66,12.31,12.504,22715,0
2009-12-29,12.562,12.652,12.361,12.588,10731,0
2009-12-30,12.504,12.52,12.303,12.369,68121,0
2009-12-31,12.385,12.496,12.26,12.285,53482,0
2010-01-04,12.496,12.512,12.26,12.319,53572,0
2010-01-05,12.26,12.377,12.109,12.115,45228,0
2010-01-06,12.115,12.235,11.976,12.052,76598,0
2010-01-07,12.059,12.124,11.871,12.026,171235,0
2010-01-08,12.017,12.18,11.993,12.052,36452,0
2010-01-11,12.132,12.212,12.034,12.148,39902,0
2010-01-12,12.084,12.205,11.969,11.969,61642,0
2010-01-13,12.052,12.084,11.904,11.976,57911,0
2010-01-14,12.043,12.109,11.969,11.993,30753,0
2010-01-15,12.084,12.124,11.969,11.976,89915,0
2010-01-19,12.034,12.109,11.969,12.008,97395,0
2010-01-20,11.993,12.156,11.969,11.985,116821,0
2010-01-21,12.043,12.068,11.791,11.791,57398,0
2010-01-22,11.775,11.928,11.57,11.709,55867,0
2010-01-25,11.75,11.816,11.367,11.367,76377,0
2010-01-26,11.401,11.848,11.367,11.586,65337,0
2010-01-27,11.492,11.61,11.466,11.516,43381,0
2010-01-28,11.57,11.701,11.393,11.401,74264,0
2010-01-29,11.449,11.758,11.449,11.499,55081,0
2010-02-01,11.586,11.586,11.265,11.319,57323,0
2010-02-02,11.359,11.458,11.19,11.216,71683,0
2010-02-03,11.207,11.256,10.873,10.947,61564,0
2010-02-04,10.923,10.979,10.793,10.793,90118,0
2010-02-05,10.848,10.897,10.646,10.857,39742,0
2010-02-08,10.905,10.947,10.662,10.703,49605,0
2010-02-09,10.848,10.879,10.72,10.841,51482,0
2010-02-10,10.8,10.873,10.703,10.703,33031,0
2010-02-11,10.703,10.995,10.565,10.905,60805,0
2010-02-12,10.825,11.059,10.638,10.962,70159,0
2010-02-16,10.97,10.987,10.841,10.905,49377,0
2010-02-17,10.914,11.24,10.914,11.233,50367,0
2010-02-18,11.265,11.393,11.164,11.367,72574,0
2010-02-19,11.343,11.507,11.285,11.409,60083,0
2010-02-22,11.466,11.653,11.384,11.595,58063,0
2010-02-23,11.61,11.734,11.425,11.466,36428,0
2010-02-24,11.466,11.635,11.417,11.507,25427,0
2010-02-25,11.367,11.677,11.335,11.653,44405,0
2010-02-26,11.692,11.75,11.441,11.441,46441,0
2010-03-01,11.541,11.976,11.393,11.896,120444,0
2010-03-02,11.692,11.993,11.644,11.937,66975,0
2010-03-03,11.993,12.132,11.783,11.856,59087,0
2010-03-04,12.043,12.043,11.577,11.653,29880,0
2010-03-05,11.677,11.961,11.595,11.961,42963,0
2010-03-08,11.904,12.1,11.523,11.904,30707,0
2010-03-09,11.879,12.034,11.856,11.856,18653,0
2010-03-10,11.961,12.132,11.912,12.043,126921,0
2010-03-11,11.945,12.14,11.937,12.052,15304,0
2010-03-12,12.059,12.14,11.945,12.076,59763,0
2010-03-15,12.091,12.132,11.952,12,36570,0
2010-03-16,12.059,12.14,11.976,12.109,18642,0
2010-03-17,12.172,12.277,12.156,12.226,46547,0
2010-03-18,12.189,12.353,12.043,12.285,20054,0
2010-03-19,12.269,12.369,11.976,12.132,86976,0
2010-03-22,12.043,12.353,12.043,12.212,33396,0
2010-03-23,12.205,12.26,12.043,12.18,31546,0
2010-03-24,12.109,12.31,11.937,12.076,30049,0
2010-03-25,12.084,12.277,12.052,12.109,63828,0
2010-03-26,12.18,12.345,12.052,12.294,66504,0
2010-03-29,12.391,12.44,12.084,12.156,56061,0
2010-03-30,12.219,12.44,12.219,12.244,42869,0
2010-03-31,12.165,12.456,12.165,12.205,52840,0
2010-04-01,12.212,12.391,12.091,12.269,39412,0
2010-04-05,12.285,12.757,12.269,12.757,112209,0
2010-04-06,12.448,12.671,12.448,12.628,49499,0
2010-04-07,12.652,12.689,12.448,12.628,35071,0
2010-04-08,12.588,12.597,12.361,12.597,72986,0
2010-04-09,12.619,12.645,12.369,12.385,32092,0
2010-04-12,12.448,12.619,12.385,12.456,58264,0
2010-04-13,12.504,12.75,12.472,12.715,63953,0
2010-04-14,12.75,12.75,12.432,12.732,58466,0
2010-04-15,12.68,12.822,12.671,12.807,25259,0
2010-04-16,12.807,12.831,12.715,12.75,36211,0
2010-04-19,12.757,12.757,12.512,12.652,25049,0
2010-04-20,12.698,13.652,12.671,13.652,103033,0
2010-04-21,13.692,13.738,13.3,13.56,33355,0
2010-04-22,13.464,13.618,13.382,13.609,30172,0
2010-04-23,13.65,13.772,13.396,13.772,25157,0
2010-04-26,13.715,13.756,13.066,13.187,60007,0
2010-04-27,13.153,13.276,13.153,13.22,32565,0
2010-04-28,13.291,13.358,13.253,13.291,17987,0
2010-04-29,13.399,13.399,13.262,13.399,30377,0
2010-04-30,13.438,13.438,12.992,13.018,50282,0
2010-05-03,13.026,13.196,12.863,13.121,56081,0
2010-05-04,12.91,12.91,12.391,12.496,66561,0
2010-05-05,12.391,12.504,12.252,12.269,43400,0
2010-05-06,12.197,12.504,11.367,11.856,66036,0
2010-05-07,11.896,12,11.434,11.483,92526,0
2010-05-10,12,12.328,11.856,12.14,81946,0
2010-05-11,11.985,12.545,11.985,12.496,40596,0
2010-05-12,12.645,12.91,12.472,12.839,57485,0
2010-05-13,12.757,12.975,12.724,12.863,44155,0
2010-05-14,12.765,12.765,12.285,12.689,31607,0
2010-05-17,12.791,12.926,12.319,12.671,44381,0
2010-05-18,12.879,12.879,12.303,12.407,33509,0
2010-05-19,12.398,12.715,12.369,12.48,36415,0
2010-05-20,12.197,12.423,12.043,12.091,58336,0
2010-05-21,11.879,12.345,11.879,12.328,60753,0
2010-05-24,12.277,12.416,12.068,12.1,20726,0
2010-05-25,11.864,12.172,11.864,12.052,42772,0
2010-05-26,12.1,12.285,12.076,12.165,80975,0
2010-05-27,12.448,12.448,12.18,12.423,44311,0
2010-05-28,12.361,12.48,12.303,12.337,46317,0
2010-06-01,12.353,12.423,12.059,12.076,29077,0
2010-06-02,12.172,12.398,12.132,12.391,66960,0
2010-06-03,12.361,12.588,12.165,12.407,45889,0
2010-06-04,12.084,12.48,11.824,11.879,108899,0
2010-06-07,11.92,12.132,11.904,11.945,40936,0
2010-06-08,12.165,12.165,11.856,11.92,30309,0
2010-06-09,12.068,12.156,11.791,11.839,43186,0
2010-06-10,12.059,12.132,11.92,12.068,62084,0
2010-06-11,12.017,12.285,11.961,12.277,43457,0
2010-06-14,12.407,12.571,12.008,12.052,59570,0
2010-06-15,12.172,12.554,12.008,12.536,58947,0
2010-06-16,12.416,12.628,12.328,12.52,41268,0
2010-06-17,12.619,12.706,12.504,12.66,25094,0
2010-06-18,12.75,12.75,12.328,12.606,60459,0
2010-06-21,12.75,12.75,12.385,12.44,29509,0
2010-06-22,12.52,12.614,12.385,12.391,15596,0
2010-06-23,12.345,12.554,12.226,12.512,15921,0
2010-06-24,12.391,12.44,12.244,12.31,18278,0
2010-06-25,12.353,13.153,12.14,13.018,218890,0
2010-06-28,12.926,13.162,12.741,12.91,37353,0
2010-06-29,12.666,12.724,12.345,12.423,38629,0
2010-06-30,12.392,12.577,12.218,12.218,37661,0
2010-07-01,12.269,12.269,12,12.165,30838,0
2010-07-02,12.219,12.219,12,12.091,33258,0
2010-07-06,12.068,12.197,11.791,11.791,32178,0
2010-07-07,11.871,12.165,11.856,12.165,31723,0
2010-07-08,12.235,12.235,12.091,12.226,23116,0
2010-07-09,12.252,12.58,12.252,12.423,26541,0
2010-07-12,12.416,12.416,12.165,12.303,26390,0
2010-07-13,12.504,12.831,12.407,12.783,38621,0
2010-07-14,12.706,12.831,12.398,12.562,28904,0
2010-07-15,12.619,12.628,12.377,12.472,9587,0
2010-07-16,12.337,12.423,12.148,12.18,55484,0
2010-07-19,12.235,12.416,12.219,12.353,19904,0
2010-07-20,12.244,12.58,12.244,12.58,18310,0
2010-07-21,12.636,12.706,12.18,12.189,17973,0
2010-07-22,12.407,12.741,12.26,12.724,29441,0
2010-07-23,12.645,12.943,12.464,12.926,50103,0
2010-07-26,12.943,13.235,12.732,13.228,32142,0
2010-07-27,13.284,13.358,13.09,13.171,34180,0
2010-07-28,13.162,13.3,13.035,13.09,22504,0
2010-07-29,13.228,13.318,13.098,13.3,14447,0
2010-07-30,12.361,13.235,12.361,13.205,33533,0
2010-08-02,13.366,13.366,12.854,13.178,41693,0
2010-08-03,13.162,13.213,12.887,12.966,43772,0
2010-08-04,12.91,13.244,12.822,13.244,28022,0
2010-08-05,13.162,13.269,12.935,12.943,29619,0
2010-08-06,12.807,13.22,12.732,13.213,27277,0
2010-08-09,13.235,13.391,13.074,13.391,29684,0
2010-08-10,13.196,13.291,12.992,13.129,30678,0
2010-08-11,12.926,13.291,12.448,12.464,47959,0
2010-08-12,12.328,12.562,12.303,12.361,23696,0
2010-08-13,12.294,12.423,12.076,12.076,35325,0
2010-08-16,12.052,12.385,12.052,12.197,31427,0
2010-08-17,12.328,12.536,12.197,12.31,51010,0
2010-08-18,12.26,12.319,12.197,12.26,18019,0
2010-08-19,12.189,12.26,11.8,11.8,51151,0
2010-08-20,11.75,11.758,11.595,11.644,53815,0
2010-08-23,11.662,11.912,11.483,11.483,40943,0
2010-08-24,11.376,11.701,11.376,11.532,21525,0
2010-08-25,11.441,11.937,11.441,11.896,22264,0
2010-08-26,11.985,11.985,11.685,11.718,11759,0
2010-08-27,11.887,12.197,11.725,12.124,36408,0
2010-08-30,12.043,12.285,11.791,11.8,49910,0
2010-08-31,11.832,12.134,11.807,11.929,31992,0
2010-09-01,12.212,12.902,12.212,12.847,51880,0
2010-09-02,12.799,12.902,12.741,12.741,23018,0
2010-09-03,12.926,12.95,12.765,12.926,19169,0
2010-09-07,12.902,12.95,12.597,12.619,30902,0
2010-09-08,12.689,12.839,12.68,12.757,13579,0
2010-09-09,12.895,12.895,12.504,12.58,10544,0
2010-09-10,12.671,12.757,12.391,12.606,23623,0
2010-09-13,12.689,13.196,12.645,13.105,43848,0
2010-09-14,13.074,13.3,12.91,13.22,42095,0
2010-09-15,12.66,13.262,12.66,13.213,15301,0
2010-09-16,13.228,13.228,13.035,13.09,20487,0
2010-09-17,13.235,13.235,12.863,12.902,69992,0
2010-09-20,12.918,13.235,12.645,13.235,47852,0
2010-09-21,13.026,13.35,13.026,13.098,18809,0
2010-09-22,13.026,13.205,12.992,13.009,8419,0
2010-09-23,12.975,13.262,12.91,12.975,20938,0
2010-09-24,13.213,13.438,13.105,13.422,36415,0
2010-09-27,13.358,13.488,13.269,13.366,16358,0
2010-09-28,13.438,13.505,13.253,13.496,23695,0
2010-09-29,13.415,13.738,13.291,13.66,34274,0
2010-09-30,13.65,13.738,13.28,13.485,46745,0
2010-10-01,13.634,13.634,13.284,13.544,27413,0
2010-10-04,13.536,13.575,13.3,13.505,37589,0
2010-10-05,13.488,14.04,13.325,14.009,51823,0
2010-10-06,13.935,14.128,13.918,13.992,28183,0
2010-10-07,14.04,14.04,13.692,13.707,27611,0
2010-10-08,13.756,14.12,13.707,14.063,29777,0
2010-10-11,14.009,14.048,13.861,13.894,15602,0
2010-10-12,13.894,14.04,13.692,14.031,21956,0
2010-10-13,14.048,14.56,13.885,14.478,33046,0
2010-10-14,14.501,14.625,14.388,14.56,20938,0
2010-10-15,14.803,14.87,14.618,14.715,47983,0
2010-10-18,14.769,15.296,14.769,15.289,20743,0
2010-10-19,15.021,15.021,14.593,14.648,29424,0
2010-10-20,14.794,15.138,14.737,15.079,18312,0
2010-10-21,15.201,15.209,14.527,14.61,35934,0
2010-10-22,14.618,14.794,14.447,14.672,14737,0
2010-10-25,14.892,15.121,14.519,14.769,25596,0
2010-10-26,14.64,15.055,14.601,14.95,28841,0
2010-10-27,14.863,14.892,14.576,14.706,23636,0
2010-10-28,14.9,14.934,14.663,14.87,11562,0
2010-10-29,14.869,14.935,14.773,14.908,9373,0
2010-11-01,15.147,15.147,14.501,14.689,36643,0
2010-11-02,14.829,15.525,14.769,15.502,41981,0
2010-11-03,15.566,15.566,15.147,15.396,21720,0
2010-11-04,15.558,16.135,15.46,16.135,50704,0
2010-11-05,16.135,16.234,15.849,16.126,19163,0
2010-11-08,16.045,16.093,15.438,16.069,49759,0
2010-11-09,16.038,16.038,15.786,15.908,28160,0
2010-11-10,15.825,16.217,15.754,16.191,21383,0
2010-11-11,15.973,16.151,15.689,15.949,35580,0
2010-11-12,15.842,15.989,15.438,15.754,35419,0
2010-11-15,15.802,16.225,15.761,16.101,24012,0
2010-11-16,15.931,16.038,15.273,15.518,57255,0
2010-11-17,15.615,15.623,15.241,15.25,24972,0
2010-11-18,15.454,15.46,15.33,15.356,22442,0
2010-11-19,15.381,15.381,15.154,15.17,37292,0
2010-11-22,15.113,15.201,14.95,15.113,20405,0
2010-11-23,14.925,15.281,14.737,14.854,20104,0
2010-11-24,15.021,15.73,14.95,15.721,34169,0
2010-11-26,15.573,15.712,15.573,15.573,4062,0
2010-11-29,15.438,15.59,15.147,15.184,31780,0
2010-11-30,15.098,15.205,14.95,15.149,38554,0
2010-12-01,15.476,15.882,15.305,15.64,63217,0
2010-12-02,15.64,15.64,15.241,15.296,22531,0
2010-12-03,15.17,15.322,15.104,15.218,32582,0
2010-12-06,15.241,16.607,15.184,16.525,58308,0
2010-12-07,16.525,16.591,16.03,16.322,85574,0
2010-12-08,16.297,16.491,16.234,16.386,37430,0
2010-12-09,16.566,16.566,16.191,16.33,60145,0
2010-12-10,16.234,16.517,15.9,16.402,37393,0
2010-12-13,16.566,16.566,16.347,16.347,39699,0
2010-12-14,16.362,16.444,16.241,16.444,61205,0
2010-12-15,16.33,16.499,16.313,16.33,41919,0
2010-12-16,16.491,16.491,16.289,16.41,40562,0
2010-12-17,16.467,16.467,16.241,16.249,88665,0
2010-12-20,16.427,16.444,16.167,16.167,45933,0
2010-12-21,16.313,16.558,16.093,16.126,22829,0
2010-12-22,16.263,16.33,16.158,16.272,22395,0
2010-12-23,16.297,16.297,16.013,16.022,24463,0
2010-12-27,16.022,16.175,15.754,16.158,30769,0
2010-12-28,16.158,16.2,15.866,15.874,36226,0
2010-12-29,15.865,16.122,15.865,15.974,30941,0
2010-12-30,16.016,16.096,15.874,15.874,27342,0
2010-12-31,15.938,15.997,15.594,15.594,37338,0
2011-01-03,15.681,16.241,15.681,16.144,96172,0
2011-01-04,16.093,16.167,15.226,15.233,65041,0
2011-01-05,15.264,15.414,14.925,15.17,32062,0
2011-01-06,15.218,15.364,15.087,15.305,31737,0
2011-01-07,15.39,15.468,14.973,15.201,36734,0
2011-01-10,15.028,15.573,14.854,15.534,46783,0
2011-01-11,15.631,15.802,15.476,15.615,66661,0
2011-01-12,15.874,15.908,15.674,15.874,100055,0
2011-01-13,15.793,16.119,15.681,16.11,95070,0
2011-01-14,16.144,16.151,15.721,15.802,53469,0
2011-01-18,15.681,15.834,15.598,15.607,60789,0
2011-01-19,15.598,15.598,14.715,14.753,57496,0
2011-01-20,14.803,15.13,14.697,14.925,39879,0
2011-01-21,14.925,15.201,14.715,14.731,32881,0
2011-01-24,14.863,16.241,14.794,15.998,108967,0
2011-01-25,15.891,16.03,15.754,16.013,35861,0
2011-01-26,16.038,16.038,15.484,16.03,27405,0
2011-01-27,16.03,16.158,15.916,15.965,19558,0
2011-01-28,15.891,16.022,15.104,15.258,45004,0
2011-01-31,15.46,16.046,15.169,15.729,56269,0
2011-02-01,15.73,16.241,15.598,16.208,37528,0
2011-02-02,16.184,16.263,15.949,16.101,20747,0
2011-02-03,16.03,16.208,15.818,16.135,14678,0
2011-02-04,16.038,16.151,15.648,16.045,32559,0
2011-02-07,15.998,16.257,15.849,16.225,27343,0
2011-02-08,16.175,16.304,16.135,16.241,73458,0
2011-02-09,16.167,16.304,16.151,16.234,25570,0
2011-02-10,16.158,16.272,16.101,16.158,25163,0
2011-02-11,16.013,16.313,15.998,16.289,23706,0
2011-02-14,16.304,16.322,16.126,16.151,28057,0
2011-02-15,16.151,16.151,15.982,16.11,19938,0
2011-02-16,16.045,16.069,15.94,15.998,16797,0
2011-02-18,16.167,16.167,15.908,15.973,25815,0
2011-02-22,15.737,15.858,15.43,15.438,37165,0
2011-02-23,15.518,15.518,15.063,15.095,38146,0
2011-02-24,15.13,15.193,14.837,15.147,57520,0
2011-02-25,15.162,15.43,15.104,15.405,17858,0
2011-02-28,15.485,15.908,15.446,15.618,52341,0
2011-03-01,15.72,15.785,15.277,15.318,23349,0
2011-03-02,15.293,15.54,15.173,15.221,21633,0
2011-03-03,15.444,15.883,15.41,15.737,23095,0
2011-03-04,15.705,15.721,15.46,15.525,18062,0
2011-03-07,15.518,15.705,14.82,15.063,52598,0
2011-03-08,15.046,15.338,14.876,15.226,44571,0
2011-03-09,15.17,15.77,15.17,15.705,24031,0
2011-03-10,15.474,15.63,15.089,15.245,49394,0
2011-03-11,15.209,15.25,14.957,15.095,23903,0
2011-03-14,14.95,15.184,14.95,14.973,18799,0
2011-03-15,14.892,14.95,14.778,14.811,22284,0
2011-03-16,14.76,14.9,14.681,14.689,60213,0
2011-03-17,14.95,14.95,14.623,14.663,23689,0
2011-03-18,14.794,15.213,14.654,15.081,102653,0
2011-03-21,15.326,15.909,15.205,15.909,46818,0
2011-03-22,15.975,16.086,15.892,15.958,26685,0
2011-03-23,15.882,16.191,15.705,16.144,19746,0
2011-03-24,16.217,16.241,15.754,16.077,26500,0
2011-03-25,16.071,16.245,16.048,16.104,27773,0
2011-03-28,15.882,16.093,15.607,15.607,22865,0
2011-03-29,15.605,15.958,15.588,15.892,10608,0
2011-03-30,15.892,16.229,15.892,16.204,18423,0
2011-03-31,16.124,16.124,15.914,16.088,22743,0
2011-04-01,16.179,16.245,15.925,16.015,15923,0
2011-04-04,16.179,16.179,15.72,15.793,25430,0
2011-04-05,15.745,15.785,15.419,15.68,21917,0
2011-04-06,15.729,16.121,15.729,15.983,21543,0
2011-04-07,16.055,16.121,15.673,15.68,16582,0
2011-04-08,15.779,15.779,15.03,15.072,28791,0
2011-04-11,15.179,15.516,15.065,15.072,32298,0
2011-04-12,15.089,15.089,14.803,14.82,32667,0
2011-04-13,14.998,15.277,14.998,15.098,40225,0
2011-04-14,15.065,15.149,14.877,14.95,25298,0
2011-04-15,15.048,15.474,14.893,15.444,33022,0
2011-04-18,15.196,15.394,14.95,15.015,46012,0
2011-04-19,15.165,15.237,14.811,14.893,49931,0
2011-04-20,15.237,15.482,15.141,15.369,27666,0
2011-04-21,15.482,15.522,15.057,15.205,23107,0
2011-04-25,15.228,15.522,15.156,15.3,43911,0
2011-04-26,15.458,15.656,15.268,15.605,51768,0
2011-04-27,15.647,15.673,15.213,15.673,45082,0
2011-04-28,15.613,15.622,15.419,15.571,35309,0
2011-04-29,15.633,15.643,15.397,15.566,34229,0
2011-05-02,15.522,15.522,14.942,14.967,38217,0
2011-05-03,14.942,15.427,14.942,15.187,47283,0
2011-05-04,15.165,15.3,14.885,14.983,46716,0
2011-05-05,14.942,15.326,14.854,14.926,29308,0
2011-05-06,14.959,15.254,14.829,14.974,42089,0
2011-05-09,14.901,15.196,14.82,14.829,49434,0
2011-05-10,14.794,15.638,14.794,15.63,44861,0
2011-05-11,15.588,15.647,15.179,15.221,34891,0
2011-05-12,15.165,15.638,15.165,15.613,21495,0
2011-05-13,15.58,15.588,15.268,15.268,18566,0
2011-05-16,15.221,15.309,14.959,14.959,35716,0
2011-05-17,14.854,14.998,14.617,14.654,60058,0
2011-05-18,14.731,14.854,14.567,14.847,33776,0
2011-05-19,14.82,14.893,14.582,14.654,43312,0
2011-05-20,14.491,15.49,14.239,15.228,110560,0
2011-05-23,14.959,15.228,14.582,14.582,63480,0
2011-05-24,14.608,14.917,14.329,14.343,64688,0
2011-05-25,14.304,14.41,14.189,14.215,34984,0
2011-05-26,14.189,14.453,14.165,14.321,43961,0
2011-05-27,14.435,14.435,14.247,14.287,19764,0
2011-05-31,14.38,14.592,14.38,14.575,207347,0
2011-06-01,14.533,14.639,13.936,13.96,118401,0
2011-06-02,13.96,14.081,13.936,13.96,22553,0
2011-06-03,13.633,14.011,13.23,13.469,55359,0
2011-06-06,13.287,13.573,13.28,13.427,31757,0
2011-06-07,13.609,14.03,13.478,13.724,39557,0
2011-06-08,13.626,13.717,13.294,13.294,27470,0
2011-06-09,13.345,13.353,13.178,13.245,20573,0
2011-06-10,13.171,13.245,12.989,13.032,35367,0
2011-06-13,13.092,13.19,12.895,12.919,76282,0
2011-06-14,13.115,13.257,12.976,13.248,39789,0
2011-06-15,13.101,13.223,12.903,13.132,41993,0
2011-06-16,13.145,13.999,13.072,13.907,51815,0
2011-06-17,14.039,14.056,13.677,13.831,75576,0
2011-06-20,13.844,13.985,13.714,13.903,36098,0
2011-06-21,13.95,14.039,13.668,13.899,47528,0
2011-06-22,13.848,13.999,13.626,13.626,18962,0
2011-06-23,13.516,13.618,13.254,13.368,22134,0
2011-06-24,13.386,13.434,13.023,13.072,162175,0
2011-06-27,13.128,13.443,13.113,13.395,34145,0
2011-06-28,13.411,13.807,13.411,13.668,27685,0
2011-06-29,13.741,13.899,13.221,13.303,50585,0
2011-06-30,13.36,13.613,13.36,13.553,26850,0
2011-07-01,13.493,13.965,13.478,13.899,80499,0
2011-07-05,13.881,14.062,13.717,13.881,34950,0
2011-07-06,13.822,14.196,13.685,14.173,42409,0
2011-07-07,14.287,14.454,14.146,14.36,31842,0
2011-07-08,14.238,14.343,14.238,14.287,26125,0
2011-07-11,14.079,14.27,13.999,14.062,52656,0
2011-07-12,13.99,14.196,13.848,13.848,23081,0
2011-07-13,13.915,14.137,13.848,14.039,27453,0
2011-07-14,14.03,14.095,13.732,13.749,16797,0
2011-07-15,13.775,13.907,13.708,13.857,49544,0
2011-07-18,13.899,13.965,13.717,13.749,30026,0
2011-07-19,13.873,14.205,13.873,14.18,30528,0
2011-07-20,14.205,14.205,13.866,13.99,15796,0
2011-07-21,14.095,14.18,13.749,14.03,20697,0
2011-07-22,14.062,14.062,13.775,13.907,57103,0
2011-07-25,13.822,14.015,13.758,13.775,41467,0
2011-07-26,13.982,13.982,13.443,13.509,28361,0
2011-07-27,13.452,13.6,13.072,13.153,55328,0
2011-07-28,13.136,13.493,12.815,12.824,40058,0
2011-07-29,12.635,13.001,12.514,12.733,35939,0
2011-08-01,13.128,13.559,12.815,13.377,59684,0
2011-08-02,13.462,13.629,13.142,13.15,37579,0
2011-08-03,13.187,13.502,12.98,13.368,38137,0
2011-08-04,13.205,13.89,13.196,13.221,66521,0
2011-08-05,13.427,13.559,12.866,13.006,39755,0
2011-08-08,12.841,13.178,12.012,12.012,104580,0
2011-08-09,12.541,13.419,11.783,13.104,85922,0
2011-08-10,12.533,12.815,11.674,11.74,66222,0
2011-08-11,11.79,12.286,11.732,11.979,76945,0
2011-08-12,12.064,12.418,11.749,11.832,53670,0
2011-08-15,12.038,12.338,11.939,12.211,115989,0
2011-08-16,12.089,12.483,11.964,12.021,54415,0
2011-08-17,12.162,12.32,12.038,12.17,43156,0
2011-08-18,11.807,12.218,11.668,11.707,71410,0
2011-08-19,11.658,12.251,11.641,11.658,47481,0
2011-08-22,11.93,11.93,11.615,11.658,40207,0
2011-08-23,11.732,12.442,11.668,12.178,98736,0
2011-08-24,12.277,12.354,12.012,12.162,28388,0
2011-08-25,12.311,12.311,11.691,11.691,37855,0
2011-08-26,11.658,11.93,11.658,11.865,33822,0
2011-08-29,11.971,13.064,11.971,12.997,69012,0
2011-08-30,12.922,12.922,12.635,12.679,30126,0
2011-08-31,12.81,12.818,12.651,12.67,35412,0
2011-09-01,12.66,12.849,12.012,12.097,52093,0
2011-09-02,11.971,12.134,11.805,11.87,41511,0
2011-09-06,11.62,11.98,11.62,11.93,35897,0
2011-09-07,12.114,12.207,11.864,12.073,42120,0
2011-09-08,12.03,12.114,11.655,11.855,40168,0
2011-09-09,11.832,12.072,11.674,11.905,61876,0
2011-09-12,11.723,12.003,11.691,11.905,28808,0
2011-09-13,11.723,11.947,11.723,11.905,32441,0
2011-09-14,11.988,12.056,11.707,11.905,56020,0
2011-09-15,12.089,12.225,11.757,11.939,43190,0
2011-09-16,12.004,12.004,11.788,11.913,78710,0
2011-09-19,11.74,11.939,11.716,11.79,26204,0
2011-09-20,11.799,11.996,11.716,11.716,40227,0
2011-09-21,11.74,12.081,11.732,11.898,63122,0
2011-09-22,11.699,11.988,11.591,11.624,95043,0
2011-09-23,11.62,11.847,11.586,11.664,57123,0
2011-09-26,11.913,12.324,11.664,12.29,42475,0
2011-09-27,12.498,12.54,11.989,12.131,57058,0
2011-09-28,12.107,12.156,11.763,11.763,55865,0
2011-09-29,12.056,12.082,11.695,12.082,37176,0
2011-09-30,11.848,12.035,11.77,11.77,42417,0
2011-10-03,11.746,12.056,11.586,11.62,91644,0
2011-10-04,11.679,12.498,11.679,12.489,92425,0
2011-10-05,12.173,12.465,11.847,11.947,31027,0
2011-10-06,12.107,12.131,11.947,12.123,36868,0
2011-10-07,11.93,12.082,11.721,11.864,27133,0
2011-10-10,12.107,12.264,11.864,12.255,68748,0
2011-10-11,12.123,12.576,12.123,12.514,39607,0
2011-10-12,12.567,12.884,12.367,12.697,52399,0
2011-10-13,12.626,12.843,12.181,12.706,29064,0
2011-10-14,12.817,12.892,12.456,12.759,32931,0
2011-10-17,12.611,12.843,12.352,12.432,38610,0
2011-10-18,12.507,12.975,12.324,12.868,45719,0
2011-10-19,12.868,13.109,12.482,12.567,34818,0
2011-10-20,12.643,12.75,12.383,12.603,19869,0
2011-10-21,12.892,12.892,12.498,12.67,45436,0
2011-10-24,12.715,13.054,12.585,12.843,64749,0
2011-10-25,12.715,12.742,12.131,12.165,54495,0
2011-10-26,12.246,12.594,12.107,12.549,45368,0
2011-10-27,12.688,12.958,12.098,12.448,148877,0
2011-10-28,12.406,12.794,12.376,12.715,70144,0
2011-10-31,12.556,12.812,12.504,12.634,69113,0
2011-11-01,12.406,12.9,12.367,12.594,85029,0
2011-11-02,13.085,13.093,12.507,12.843,56600,0
2011-11-03,13.001,13.054,12.456,13.027,44307,0
2011-11-04,12.902,12.951,12.583,12.869,31141,0
2011-11-07,12.876,13.168,12.66,13.062,46884,0
2011-11-08,13.093,13.093,12.697,13.018,53839,0
2011-11-09,12.801,12.983,12.507,12.54,53584,0
2011-11-10,12.776,13.212,12.67,13.194,39670,0
2011-11-11,13.285,13.285,13.068,13.219,54915,0
2011-11-14,13.093,13.109,12.733,12.785,33214,0
2011-11-15,12.85,13.027,12.603,12.983,36175,0
2011-11-16,12.916,13.168,12.817,12.817,36212,0
2011-11-17,12.826,12.892,12.558,12.594,30254,0
2011-11-18,12.706,12.776,12.549,12.733,26505,0
2011-11-21,12.549,12.733,12.423,12.465,35964,0
2011-11-22,12.489,12.489,11.997,12.123,44058,0
2011-11-23,12.048,12.107,11.814,11.888,68099,0
2011-11-25,11.905,12.123,11.855,11.864,35841,0
2011-11-28,12.048,12.207,11.822,12.021,77975,0
2011-11-29,12.098,12.098,11.855,11.989,35681,0
2011-11-30,12.171,12.921,12.044,12.897,137532,0
2011-12-01,12.817,12.817,12.465,12.473,63514,0
2011-12-02,12.679,12.679,12.498,12.549,45111,0
2011-12-05,12.594,12.733,12.514,12.549,181477,0
2011-12-06,12.574,12.61,12.388,12.529,46227,0
2011-12-07,12.486,12.777,12.403,12.688,44020,0
2011-12-08,12.625,12.665,12.403,12.412,39483,0
2011-12-09,12.521,12.751,12.479,12.521,56720,0
2011-12-12,12.498,12.794,12.465,12.603,131729,0
2011-12-13,12.801,12.801,12.367,12.39,84331,0
2011-12-14,12.423,12.567,12.264,12.272,66877,0
2011-12-15,12.54,12.742,12.432,12.594,55429,0
2011-12-16,12.706,12.706,12.394,12.574,94679,0
2011-12-19,12.611,12.843,12.514,12.549,88354,0
2011-12-20,12.835,12.835,12.594,12.75,83603,0
2011-12-21,12.679,12.776,12.549,12.603,84237,0
2011-12-22,12.625,12.751,12.495,12.495,101574,0
2011-12-23,12.547,12.67,12.462,12.538,44980,0
2011-12-27,12.495,12.634,12.495,12.538,39619,0
2011-12-28,12.547,12.625,12.505,12.521,67134,0
2011-12-29,12.617,12.777,12.529,12.583,100669,0
2011-12-30,12.594,12.835,12.549,12.603,86364,0
2012-01-03,12.878,13.19,12.818,13.121,82148,0
2012-01-04,13.267,13.267,13.049,13.08,37798,0
2012-01-05,13.014,13.181,12.81,13.138,31212,0
2012-01-06,13.155,13.274,13.04,13.064,38499,0
2012-01-09,13.172,13.342,13.121,13.308,58984,0
2012-01-10,13.36,13.518,13.19,13.452,75124,0
2012-01-11,13.536,13.666,13.36,13.586,49973,0
2012-01-12,13.774,13.774,13.527,13.596,44059,0
2012-01-13,13.527,13.739,13.527,13.639,57327,0
2012-01-17,13.723,14.372,13.527,13.875,87142,0
2012-01-18,13.875,14.407,13.723,14.339,64793,0
2012-01-19,14.434,14.508,14.297,14.461,59695,0
2012-01-20,14.281,14.736,14.281,14.561,56753,0
2012-01-23,14.627,14.874,14.627,14.841,64779,0
2012-01-24,14.874,15.119,14.704,14.897,83340,0
2012-01-25,14.814,14.914,14.669,14.753,60253,0
2012-01-26,14.796,14.823,14.172,14.347,78528,0
2012-01-27,14.39,14.874,14.324,14.704,48737,0
2012-01-30,15.17,15.17,14.372,14.678,136102,0
2012-01-31,14.809,14.877,14.527,14.749,77500,0
2012-02-01,14.745,14.957,14.713,14.957,96100,0
2012-02-02,14.874,15.067,14.796,14.957,55925,0
2012-02-03,15.185,15.397,15.007,15.26,70629,0
2012-02-06,15.236,15.32,14.998,15.236,41761,0
2012-02-07,15.26,15.363,14.957,15.007,91224,0
2012-02-08,15.067,15.194,14.949,15.059,25912,0
2012-02-09,15.154,15.177,14.889,14.933,34144,0
2012-02-10,14.874,15.227,14.778,14.858,61476,0
2012-02-13,15.059,15.22,14.796,14.94,56239,0
2012-02-14,14.874,14.914,14.669,14.787,38489,0
2012-02-15,14.881,14.881,14.561,14.586,46900,0
2012-02-16,14.552,15.007,14.552,14.982,34705,0
2012-02-17,15.059,15.059,14.849,14.897,33235,0
2012-02-21,15.075,15.177,14.722,14.841,50600,0
2012-02-22,14.73,14.849,14.281,14.339,67092,0
2012-02-23,14.316,14.695,14.297,14.577,85768,0
2012-02-24,14.612,14.612,14.093,14.215,45802,0
2012-02-27,14.264,15.337,14.215,15.268,132826,0
2012-02-28,15.328,15.523,14.722,15.278,261582,0
2012-02-29,15.378,15.591,15.014,15.11,61674,0
2012-03-01,15.185,15.372,15.185,15.22,34720,0
2012-03-02,15.26,15.285,14.571,14.698,45137,0
2012-03-05,14.661,14.966,14.491,14.933,38565,0
2012-03-06,14.773,14.773,14.545,14.562,37803,0
2012-03-07,14.545,14.689,14.461,14.553,57343,0
2012-03-08,14.588,14.827,14.461,14.773,53365,0
2012-03-09,14.841,15.302,14.627,15.007,49156,0
2012-03-12,15.092,15.154,14.924,15.031,39560,0
2012-03-13,15.177,15.236,14.849,15.227,70774,0
2012-03-14,15.22,15.381,15.041,15.101,24902,0
2012-03-15,15.041,15.211,14.94,15.17,22621,0
2012-03-16,15.219,15.244,14.945,15.047,62209,0
2012-03-19,15.041,15.381,14.982,15.311,53278,0
2012-03-20,15.185,15.32,15.007,15.007,64950,0
2012-03-21,15.119,15.22,14.924,14.949,18489,0
2012-03-22,14.858,15.185,14.858,14.924,30262,0
2012-03-23,14.945,15.219,14.854,15.219,23907,0
2012-03-26,15.32,15.646,15.26,15.458,54312,0
2012-03-27,15.442,15.551,15.311,15.337,26194,0
2012-03-28,15.285,15.285,15.073,15.144,32295,0
2012-03-29,15.064,15.32,14.963,15.135,40684,0
2012-03-30,15.177,15.177,14.889,14.914,50243,0
2012-04-02,15.047,15.064,14.8,14.854,55926,0
2012-04-03,14.836,14.937,14.452,14.5,47980,0
2012-04-04,14.434,14.452,14.271,14.425,47010,0
2012-04-05,14.355,14.571,14.271,14.39,28734,0
2012-04-09,14.296,14.638,14.256,14.296,52643,0
2012-04-10,14.28,14.452,13.87,13.912,94704,0
2012-04-11,13.949,14.306,13.949,14.194,36669,0
2012-04-12,14.161,14.588,14.152,14.461,64589,0
2012-04-13,14.443,14.443,14.082,14.082,31341,0
2012-04-16,14.082,14.194,13.921,14.124,45960,0
2012-04-17,14.246,14.68,14.246,14.5,45544,0
2012-04-18,14.443,14.476,14.09,14.194,19982,0
2012-04-19,14.256,14.315,14.082,14.161,44060,0
2012-04-20,14.372,14.654,14.185,14.306,38504,0
2012-04-23,14.124,14.256,14.082,14.117,34156,0
2012-04-24,14.108,14.663,14.108,14.654,42912,0
2012-04-25,14.818,14.979,14.399,14.509,39672,0
2012-04-26,14.461,14.757,14.434,14.663,26836,0
2012-04-27,14.8,15.328,14.716,15.328,83173,0
2012-04-30,15.347,15.347,14.527,14.845,105304,0
2012-05-01,14.929,15.127,14.646,14.68,71757,0
2012-05-02,14.605,14.929,14.605,14.92,48289,0
2012-05-03,14.945,15.056,14.605,14.698,39500,0
2012-05-04,14.638,14.757,14.597,14.614,51159,0
2012-05-07,14.425,14.654,14.331,14.443,71162,0
2012-05-08,14.331,14.937,14.323,14.911,62643,0
2012-05-09,14.716,14.716,14.408,14.425,71181,0
2012-05-10,14.562,14.707,14.417,14.553,40911,0
2012-05-11,14.509,14.562,14.082,14.256,102254,0
2012-05-14,14.082,14.179,13.912,13.912,47013,0
2012-05-15,13.921,14.099,13.785,13.955,28252,0
2012-05-16,14.049,14.049,13.536,13.536,60636,0
2012-05-17,13.614,13.878,13.562,13.708,32926,0
2012-05-18,13.675,13.817,13.546,13.684,67218,0
2012-05-21,13.659,14.073,13.614,13.896,46075,0
2012-05-22,13.861,13.931,13.511,13.623,41053,0
2012-05-23,13.57,13.666,13.504,13.536,118438,0
2012-05-24,13.614,13.614,13.238,13.478,23135,0
2012-05-25,13.527,13.777,13.469,13.75,29138,0
2012-05-29,13.333,13.57,13.205,13.333,153855,0
2012-05-30,13.187,13.366,13.035,13.102,302306,0
2012-05-31,13.143,13.495,13.062,13.324,65590,0
2012-06-01,13.11,13.214,12.847,13.077,101904,0
2012-06-04,13.11,13.358,12.972,13.062,69093,0
2012-06-05,13.108,13.108,12.927,13.051,39401,0
2012-06-06,13.169,13.599,13.023,13.53,32359,0
2012-06-07,13.497,13.67,13.316,13.359,39211,0
2012-06-08,13.281,13.366,13.229,13.316,18875,0
2012-06-11,13.393,13.417,13.143,13.143,42380,0
2012-06-12,13.256,13.478,13.222,13.469,36297,0
2012-06-13,13.401,13.452,13.068,13.126,34554,0
2012-06-14,13.187,13.425,13.187,13.417,31214,0
2012-06-15,13.359,13.497,13.272,13.436,105544,0
2012-06-18,13.374,13.698,13.297,13.374,51642,0
2012-06-19,13.469,13.964,13.358,13.75,75724,0
2012-06-20,13.769,13.785,13.698,13.717,12184,0
2012-06-21,13.717,13.817,13.324,13.417,34419,0
2012-06-22,13.472,13.823,13.472,13.815,94768,0
2012-06-25,13.663,13.688,13.512,13.635,30967,0
2012-06-26,13.591,13.695,13.53,13.557,19925,0
2012-06-27,13.627,13.688,13.609,13.67,26167,0
2012-06-28,13.53,13.654,13.067,13.16,61739,0
2012-06-29,13.443,13.785,13.41,13.684,61461,0
2012-07-02,13.765,13.98,13.445,13.98,33381,0
2012-07-03,13.98,14.015,13.876,13.955,20560,0
2012-07-05,13.98,14.162,13.84,14.099,37370,0
2012-07-06,14.015,14.333,14.015,14.221,28349,0
2012-07-09,14.265,14.273,14.048,14.099,38981,0
2012-07-10,14.152,14.152,13.955,13.971,52995,0
2012-07-11,13.998,14.015,13.84,13.989,56796,0
2012-07-12,13.849,13.849,13.627,13.713,45008,0
2012-07-13,13.747,13.815,13.68,13.721,54644,0
2012-07-16,13.737,13.737,13.497,13.599,41164,0
2012-07-17,13.645,13.84,13.512,13.573,84211,0
2012-07-18,13.512,13.645,13.506,13.599,44287,0
2012-07-19,13.703,13.703,13.402,13.402,70277,0
2012-07-20,13.366,13.489,13.169,13.186,50622,0
2012-07-23,13.091,13.16,12.884,12.884,85231,0
2012-07-24,12.876,13.205,12.876,13.116,99039,0
2012-07-25,13.256,13.316,13.023,13.091,50526,0
2012-07-26,13.256,13.481,13.169,13.351,27609,0
2012-07-27,13.436,13.729,13.366,13.54,44806,0
2012-07-30,13.549,14.196,13.549,14.058,87703,0
2012-07-31,13.998,14.152,13.824,14.108,39937,0
2012-08-01,14.196,14.366,14.143,14.333,68527,0
2012-08-02,14.205,14.456,14.115,14.402,52396,0
2012-08-03,14.576,14.576,14.281,14.299,42951,0
2012-08-06,14.273,14.576,14.265,14.349,51333,0
2012-08-07,14.411,14.576,14.402,14.438,32885,0
2012-08-08,14.428,14.428,14.073,14.214,50769,0
2012-08-09,14.162,14.221,14.04,14.117,14786,0
2012-08-10,14.108,14.205,13.989,14.143,25511,0
2012-08-13,14.186,14.357,13.98,14.09,12253,0
2012-08-14,14.125,14.273,14.007,14.09,27245,0
2012-08-15,14.073,14.214,13.972,14.162,28639,0
2012-08-16,14.214,14.214,14.073,14.134,28397,0
2012-08-17,14.065,14.068,13.84,13.98,73836,0
2012-08-20,13.98,14.09,13.885,14.007,22461,0
2012-08-21,14.065,14.179,13.849,13.859,25111,0
2012-08-22,13.903,14.117,13.797,13.963,35172,0
2012-08-23,14.015,14.099,13.729,13.773,52710,0
2012-08-24,13.806,13.859,13.688,13.756,26916,0
2012-08-27,13.876,13.876,13.729,13.783,32335,0
2012-08-28,13.797,13.885,13.756,13.823,42650,0
2012-08-29,13.806,13.867,13.756,13.806,33894,0
2012-08-30,13.773,13.823,13.747,13.756,23333,0
2012-08-31,13.876,13.876,13.713,13.773,51301,0
2012-09-04,13.797,13.885,13.645,13.773,49416,0
2012-09-05,13.849,13.876,13.737,13.747,52420,0
2012-09-06,13.815,13.84,13.713,13.797,49743,0
2012-09-07,13.84,13.84,13.582,13.635,77633,0
2012-09-10,13.713,13.797,13.645,13.783,51028,0
2012-09-11,13.756,14.171,13.756,14.065,116941,0
2012-09-12,14.048,14.332,14.048,14.29,36355,0
2012-09-13,14.325,14.411,14.058,14.333,73196,0
2012-09-14,14.333,14.496,14.231,14.402,93150,0
2012-09-17,14.357,14.411,14.125,14.231,102038,0
2012-09-18,14.196,14.317,14.143,14.248,74955,0
2012-09-19,14.273,14.402,14.179,14.179,58968,0
2012-09-20,14.143,14.281,14.031,14.048,35601,0
2012-09-21,14.29,14.29,14.048,14.152,86090,0
2012-09-24,14.117,14.221,13.971,14.152,47664,0
2012-09-25,14.231,14.375,14.117,14.179,50493,0
2012-09-26,14.179,14.375,13.98,14.231,36964,0
2012-09-27,14.214,14.308,14.025,14.248,48942,0
2012-09-28,14.152,14.281,14.081,14.099,52308,0
2012-10-01,14.231,14.428,14.025,14.265,47469,0
2012-10-02,14.317,14.34,13.963,14.058,59127,0
2012-10-03,13.998,14.143,13.894,14.073,26509,0
2012-10-04,14.186,14.221,14.015,14.031,104218,0
2012-10-05,14.065,14.186,14.031,14.031,45646,0
2012-10-08,13.971,14.117,13.929,13.989,90259,0
2012-10-09,14.036,14.086,13.816,13.843,45837,0
2012-10-10,13.879,14.02,13.791,13.914,20144,0
2012-10-11,13.976,14.002,13.834,13.862,16044,0
2012-10-12,13.843,14.003,13.696,13.705,123777,0
2012-10-15,13.705,13.883,13.696,13.816,17785,0
2012-10-16,13.767,13.933,13.758,13.791,56344,0
2012-10-17,13.834,13.933,13.826,13.888,58022,0
2012-10-18,13.888,13.923,13.636,13.636,45636,0
2012-10-19,13.636,13.74,13.591,13.681,41335,0
2012-10-22,13.609,13.942,13.609,13.907,39962,0
2012-10-23,13.809,13.907,13.6,13.8,32881,0
2012-10-24,13.739,13.826,13.655,13.696,14753,0
2012-10-25,13.723,13.914,13.671,13.914,20116,0
2012-10-26,13.914,14.095,13.75,13.897,23056,0
2012-10-31,13.952,14.114,13.952,14.114,16279,0
2012-11-01,14.131,14.193,13.862,14.178,70812,0
2012-11-02,14.289,14.324,14.159,14.246,70789,0
2012-11-05,14.281,14.37,14.168,14.324,41880,0
2012-11-06,14.237,14.374,14.203,14.374,20846,0
2012-11-07,14.237,14.281,13.888,13.897,42696,0
2012-11-08,13.923,14.02,13.776,13.776,30665,0
2012-11-09,13.784,13.985,13.776,13.843,24322,0
2012-11-12,13.923,14.159,13.791,13.809,15861,0
2012-11-13,13.862,14.045,13.767,13.791,35314,0
2012-11-14,13.843,13.899,13.591,13.628,33331,0
2012-11-15,13.591,13.714,13.383,13.392,29015,0
2012-11-16,13.417,13.564,13.322,13.434,37761,0
2012-11-19,13.521,14.105,13.521,13.976,47592,0
2012-11-20,13.879,13.976,13.8,13.923,10739,0
2012-11-21,13.914,14.121,13.843,13.958,22081,0
2012-11-23,14.027,14.374,14.027,14.271,18794,0
2012-11-26,14.271,14.289,14.062,14.184,24105,0
2012-11-27,14.289,14.339,13.958,13.985,32775,0
2012-11-28,14.062,14.168,13.952,14.105,12084,0
2012-11-29,14.246,14.357,14.219,14.237,23983,0
2012-11-30,14.212,14.357,13.942,14.193,53929,0
2012-12-03,14.027,14.184,13.985,14.178,23086,0
2012-12-04,14.095,14.339,14.069,14.297,20593,0
2012-12-05,14.324,14.481,14.225,14.357,27329,0
2012-12-06,14.384,14.384,14.212,14.297,13523,0
2012-12-07,14.637,14.849,14.472,14.698,104196,0
2012-12-10,14.698,14.708,14.55,14.681,44659,0
2012-12-11,14.725,14.89,14.689,14.89,69812,0
2012-12-12,14.935,14.994,14.849,14.908,68259,0
2012-12-13,14.882,15.064,14.858,15.012,39637,0
2012-12-14,15.002,15.272,15.002,15.177,53569,0
2012-12-17,15.325,15.568,15.325,15.544,56765,0
2012-12-18,15.658,15.833,15.423,15.821,72912,0
2012-12-19,15.729,16.184,15.684,15.738,32144,0
2012-12-20,15.545,15.975,15.545,15.892,36069,0
2012-12-21,15.892,15.892,15.4,15.709,125940,0
2012-12-24,15.628,15.874,15.437,15.709,17445,0
2012-12-26,15.775,15.994,15.392,15.6,26237,0
2012-12-27,15.647,15.801,15.383,15.701,22605,0
2012-12-28,15.647,15.948,15.462,15.59,29457,0
2012-12-31,15.746,15.921,15.531,15.765,72116,0
2013-01-02,15.994,16.03,15.697,15.975,85568,0
2013-01-03,15.805,16.158,15.805,16.039,47367,0
2013-01-04,16.14,16.266,16.003,16.185,51945,0
2013-01-07,16.286,16.322,16.092,16.176,63857,0
2013-01-08,16.213,16.222,15.775,15.828,36116,0
2013-01-09,15.921,16.024,15.775,15.81,22618,0
2013-01-10,15.801,15.874,15.545,15.6,37741,0
2013-01-11,15.637,15.642,15.454,15.49,29881,0
2013-01-14,15.472,15.696,15.437,15.58,23682,0
2013-01-15,15.5,15.864,15.5,15.791,20707,0
2013-01-16,15.719,15.729,15.48,15.48,77601,0
2013-01-17,15.564,15.564,15.48,15.554,43975,0
2013-01-18,15.564,16.003,15.526,15.837,42776,0
2013-01-22,15.883,16.213,15.801,16.176,118155,0
2013-01-23,16.213,16.422,16.213,16.332,74069,0
2013-01-24,16.341,16.412,16.258,16.332,63125,0
2013-01-25,16.441,16.441,16.249,16.422,56504,0
2013-01-28,16.504,17.197,16.504,17.16,201633,0
2013-01-29,17.115,17.493,17.002,17.291,65706,0
2013-01-30,17.291,17.364,17.124,17.317,44696,0
2013-01-31,17.308,17.683,17.17,17.527,80477,0
2013-02-01,17.638,17.966,17.498,17.92,62420,0
2013-02-04,17.902,18.032,17.335,17.536,41579,0
2013-02-05,17.628,17.721,17.19,17.591,30012,0
2013-02-06,17.502,17.738,17.493,17.628,21886,0
2013-02-07,17.51,17.747,17.483,17.582,37640,0
2013-02-08,17.554,17.766,17.345,17.638,28642,0
2013-02-11,17.721,17.811,17.527,17.738,33735,0
2013-02-12,17.599,17.747,17.582,17.656,23096,0
2013-02-13,17.502,17.721,17.354,17.656,17931,0
2013-02-14,17.656,17.801,17.527,17.674,20022,0
2013-02-15,17.801,17.811,17.582,17.683,30866,0
2013-02-19,17.683,17.883,17.519,17.865,35873,0
2013-02-20,17.826,17.855,17.493,17.527,36070,0
2013-02-21,17.38,17.811,17.244,17.801,52644,0
2013-02-22,17.766,17.912,17.683,17.902,32459,0
2013-02-25,18.367,18.724,18.268,18.333,88102,0
2013-02-26,18.367,19.006,18.032,18.57,280257,0
2013-02-27,18.579,18.925,18.294,18.678,57721,0
2013-02-28,18.715,18.935,18.55,18.778,42952,0
2013-03-01,18.626,18.863,18.386,18.788,29794,0
2013-03-04,18.697,18.952,18.649,18.935,22737,0
2013-03-05,18.815,19.098,18.726,18.952,28851,0
2013-03-06,18.96,19.499,18.746,19.181,36258,0
2013-03-07,19.235,19.271,18.925,19.08,35345,0
2013-03-08,19.208,19.208,18.844,18.979,29473,0
2013-03-11,18.989,19.043,18.732,18.925,27149,0
2013-03-12,18.871,18.979,18.626,18.935,34907,0
2013-03-13,18.908,19.165,18.75,19.146,22992,0
2013-03-14,19.217,19.392,18.989,19.271,37688,0
2013-03-15,19.345,19.409,19.052,19.316,85835,0
2013-03-18,19.043,19.827,19.043,19.813,32812,0
2013-03-19,19.691,19.865,19.611,19.737,19524,0
2013-03-20,19.621,19.774,19.621,19.774,21409,0
2013-03-21,19.556,19.674,19.299,19.392,29838,0
2013-03-22,19.482,19.683,19.436,19.674,19628,0
2013-03-25,19.674,19.709,19.326,19.601,20164,0
2013-03-26,19.63,19.63,19.29,19.445,19734,0
2013-03-27,19.29,19.727,19.29,19.601,26416,0
2013-03-28,19.683,19.727,19.547,19.62,30710,0
2013-04-01,19.529,19.565,19.043,19.165,48709,0
2013-04-02,19.29,19.865,19.172,19.62,42051,0
2013-04-03,19.645,19.865,19.645,19.747,36552,0
2013-04-04,19.855,19.855,19.51,19.674,34364,0
2013-04-05,19.08,19.85,19.071,19.757,27870,0
2013-04-08,19.841,19.956,19.638,19.774,27931,0
2013-04-09,19.925,19.925,19.492,19.532,18764,0
2013-04-10,19.641,20.008,19.438,19.962,22790,0
2013-04-11,19.879,20.064,19.704,19.908,22604,0
2013-04-12,19.694,20.048,19.694,19.962,12666,0
2013-04-15,19.704,19.831,17.94,18.112,100818,0
2013-04-16,18.37,18.895,18.37,18.888,50988,0
2013-04-17,18.802,19.089,18.425,18.654,33038,0
2013-04-18,18.729,19.06,18.702,18.95,31535,0
2013-04-19,18.895,19.623,18.86,19.623,18764,0
2013-04-22,19.752,19.752,19.098,19.595,32856,0
2013-04-23,19.77,19.982,19.615,19.944,14747,0
2013-04-24,19.879,20.064,19.837,20.064,14712,0
2013-04-25,20.148,20.148,19.789,19.879,12969,0
2013-04-26,19.871,19.871,19.189,19.403,35408,0
2013-04-29,19.568,20.064,19.522,19.559,21101,0
2013-04-30,19.585,19.77,19.421,19.623,29909,0
2013-05-01,19.623,19.687,18.545,18.565,45444,0
2013-05-02,18.593,19.559,18.593,19.447,14667,0
2013-05-03,19.704,19.713,19.252,19.522,17579,0
2013-05-06,19.605,19.769,19.042,19.328,21329,0
2013-05-07,19.394,19.801,19.051,19.752,24529,0
2013-05-08,19.605,19.798,19.474,19.595,18392,0
2013-05-09,19.595,19.962,19.595,19.722,25683,0
2013-05-10,19.845,19.943,19.789,19.818,11638,0
2013-05-13,19.879,19.972,19.752,19.854,12437,0
2013-05-14,19.818,20.048,19.761,19.953,28370,0
2013-05-15,19.861,20.064,19.704,19.935,17676,0
2013-05-16,19.898,19.924,19.559,19.641,15523,0
2013-05-17,19.704,19.935,19.668,19.845,34750,0
2013-05-20,19.845,20.064,19.789,20.064,20880,0
2013-05-21,20.064,20.064,19.753,19.828,20258,0
2013-05-22,19.854,20.008,18.968,19.116,29586,0
2013-05-23,19.032,20.11,19.032,20.11,28768,0
2013-05-24,20.12,20.452,19.916,20.312,32936,0
2013-05-28,20.478,21.62,20.461,21.454,46809,0
2013-05-29,21.28,21.492,21.003,21.28,38592,0
2013-05-30,21.409,21.63,21.131,21.454,19529,0
2013-05-31,21.282,21.337,20.271,20.271,56120,0
2013-06-03,19.77,20.193,19.3,19.999,108940,0
2013-06-04,20.129,20.397,19.798,20.275,255286,0
2013-06-05,20.322,20.523,20.129,20.175,28760,0
2013-06-06,20.239,20.478,20.175,20.424,71123,0
2013-06-07,20.589,20.745,19.999,20.634,15346,0
2013-06-10,20.627,21.492,20.627,21.427,40062,0
2013-06-11,21.261,21.537,21.168,21.352,14444,0
2013-06-12,21.473,21.537,20.865,20.902,29640,0
2013-06-13,20.976,21.517,20.791,21.435,17060,0
2013-06-14,21.445,21.62,20.986,21.013,13060,0
2013-06-17,21.243,21.472,20.469,20.7,28030,0
2013-06-18,20.791,21.915,20.728,21.703,40922,0
2013-06-19,21.767,22.495,21.75,22.079,32363,0
2013-06-20,21.857,22.529,20.911,21.215,34791,0
2013-06-21,21.352,22.514,21.343,22.504,94903,0
2013-06-24,22.383,22.834,21.647,22.495,57568,0
2013-06-25,22.743,22.863,22.476,22.779,38133,0
2013-06-26,22.926,23.673,22.752,23.276,49035,0
2013-06-27,23.635,24.942,23.388,23.442,115873,0
2013-06-28,23.773,24.208,23.217,23.384,216492,0
2013-07-01,23.388,23.792,23.01,23.184,70204,0
2013-07-02,22.926,23.792,22.869,23.222,89029,0
2013-07-03,23.083,23.534,22.818,23.193,22019,0
2013-07-05,23.699,23.699,22.81,22.973,43900,0
2013-07-08,23.304,25.097,22.779,23.093,65837,0
2013-07-09,23.263,23.494,22.994,23.319,99869,0
2013-07-10,23.375,23.494,23.079,23.329,58466,0
2013-07-11,23.717,23.858,23.172,23.839,111953,0
2013-07-12,23.891,25.458,23.858,25.341,81410,0
2013-07-15,25.449,26.671,25.014,25.091,139517,0
2013-07-16,25.321,26.202,25.024,26.026,67309,0
2013-07-17,26.221,26.221,25.331,25.784,77615,0
2013-07-18,25.923,26.451,25.923,26.221,49796,0
2013-07-19,26.117,26.423,25.848,26.236,37844,0
2013-07-22,25.961,26.832,25.961,26.636,89230,0
2013-07-23,26.869,27.173,26.008,26.275,99669,0
2013-07-24,26.193,26.572,25.756,26.193,80972,0
2013-07-25,26.229,26.965,25.943,26.832,82466,0
2013-07-26,26.793,26.989,25.847,26.117,58894,0
2013-07-29,26.059,26.572,25.847,26.173,40237,0
2013-07-30,26.365,26.515,26.026,26.357,65331,0
2013-07-31,26.321,26.951,26.321,26.365,48276,0
2013-08-01,26.645,27.099,26.404,26.645,43175,0
2013-08-02,26.662,26.662,23.672,23.839,183484,0
2013-08-05,23.811,25.014,23.735,23.802,96991,0
2013-08-06,23.764,24.088,23.634,23.83,62765,0
2013-08-07,23.643,24.412,23.625,24.293,57188,0
2013-08-08,24.506,25.11,24.506,24.895,116025,0
2013-08-09,24.886,25.199,24.793,24.793,74175,0
2013-08-12,24.793,25.359,24.793,25.359,70633,0
2013-08-13,25.253,25.617,24.94,25.1,126146,0
2013-08-14,25.253,25.263,24.689,25.062,39681,0
2013-08-15,24.699,25.033,24.32,24.32,31631,0
2013-08-16,24.19,24.497,23.625,23.978,47879,0
2013-08-19,23.782,24.088,23.143,23.189,70499,0
2013-08-20,23.098,23.708,22.894,23.153,75122,0
2013-08-21,22.968,23.58,22.968,23.079,36952,0
2013-08-22,23.041,24.219,22.95,23.998,35115,0
2013-08-23,23.978,24.097,23.44,23.615,50607,0
2013-08-26,23.605,23.754,23.3,23.44,51172,0
2013-08-27,23.108,23.291,22.717,22.821,37558,0
2013-08-28,22.894,23.246,22.439,22.976,79203,0
2013-08-29,22.994,23.31,22.792,23.172,120788,0
2013-08-30,23.305,23.39,23.035,23.296,128306,0
2013-09-03,24.228,25.933,23.691,25.837,358771,0
2013-09-04,25.774,25.774,24.312,24.93,505764,0
2013-09-05,24.643,25.155,24.412,24.68,63152,0
2013-09-06,24.773,25.062,24.338,24.92,50640,0
2013-09-09,24.868,25.524,24.718,25.475,68937,0
2013-09-10,25.533,25.533,24.68,24.977,50107,0
2013-09-11,24.848,25.062,24.58,24.747,41809,0
2013-09-12,24.92,25.118,24.661,24.949,26541,0
2013-09-13,25.081,25.387,24.689,24.995,32586,0
2013-09-16,25.433,25.627,25.155,25.415,91334,0
2013-09-17,25.415,25.756,25.301,25.709,54013,0
2013-09-18,25.709,26.628,25.597,26.008,97063,0
2013-09-19,26.135,26.505,25.784,25.876,50314,0
2013-09-20,25.847,26.202,25.7,25.969,136492,0
2013-09-23,26.202,26.628,25.886,26.375,64384,0
2013-09-24,26.294,26.97,26.135,26.69,62047,0
2013-09-25,26.812,26.85,26.069,26.088,40694,0
2013-09-26,26.125,26.681,25.943,26.384,61739,0
2013-09-27,26.163,26.451,25.999,26.331,24286,0
2013-09-30,26.27,27.099,26.149,26.782,132192,0
2013-10-01,26.592,26.784,25.793,25.979,36592,0
2013-10-02,25.837,26.098,25.475,25.607,47413,0
2013-10-03,25.636,25.656,24.987,25.004,37622,0
2013-10-04,24.958,25.543,24.958,25.218,24856,0
2013-10-07,24.987,25.396,24.877,24.912,35884,0
2013-10-08,24.839,25.331,24.097,24.134,56127,0
2013-10-09,24.162,24.255,23.717,24.014,60768,0
2013-10-10,24.468,24.912,24.051,24.617,47385,0
2013-10-11,24.627,25.236,24.393,25.199,38749,0
2013-10-14,24.987,25.126,24.643,24.886,42417,0
2013-10-15,24.93,25.57,24.468,24.699,68539,0
2013-10-16,24.812,25.042,24.468,24.497,47385,0
2013-10-17,24.293,24.877,24.293,24.431,50405,0
2013-10-18,24.643,24.977,24.32,24.459,127598,0
2013-10-21,24.599,24.783,24.08,24.097,54074,0
2013-10-22,24.245,24.422,23.504,24.199,54924,0
2013-10-23,24.125,24.497,24.051,24.144,35295,0
2013-10-24,24.236,24.347,23.811,23.821,35126,0
2013-10-25,23.911,24.608,23.911,24.551,34216,0
2013-10-28,24.599,25.11,24.347,24.92,30221,0
2013-10-29,25.071,25.18,24.58,25.172,56127,0
2013-10-30,25.253,25.301,24.58,24.643,34216,0
2013-10-31,24.732,24.863,24.005,24.06,77206,0
2013-11-01,23.764,24.375,23.44,24.134,73936,0
2013-11-04,24.144,24.459,24.034,24.255,45874,0
2013-11-05,24.19,24.868,24.024,24.524,80515,0
2013-11-06,24.608,24.728,24.134,24.412,78395,0
2013-11-07,24.468,24.68,23.58,23.615,86699,0
2013-11-08,23.605,24.533,23.605,24.497,75878,0
2013-11-11,24.515,24.773,24.236,24.275,24825,0
2013-11-12,24.199,24.639,24.051,24.468,47122,0
2013-11-13,24.375,25.11,24.024,25.004,44886,0
2013-11-14,24.93,24.968,24.19,24.459,22371,0
2013-11-15,24.422,24.821,24.412,24.57,53319,0
2013-11-18,24.747,24.756,23.561,23.83,57531,0
2013-11-19,23.93,24.245,23.754,23.764,27740,0
2013-11-20,23.774,23.959,23.57,23.625,19288,0
2013-11-21,23.735,24.255,23.727,24.134,39937,0
2013-11-22,24.162,24.533,24.051,24.533,24717,0
2013-11-25,24.643,24.831,24.153,24.32,15325,0
2013-11-26,24.422,24.802,24.219,24.551,38102,0
2013-11-27,24.617,24.821,24.478,24.708,26443,0
2013-11-29,24.983,24.983,24.182,24.491,20551,0
2013-12-02,23.365,24.293,22.263,23.059,250953,0
2013-12-03,22.578,23.324,22.578,23.035,642452,0
2013-12-04,22.962,23.603,22.962,23.52,58553,0
2013-12-05,23.445,23.51,22.653,22.653,63302,0
2013-12-06,22.661,22.894,21.931,21.939,72427,0
2013-12-09,22.876,23.615,22.281,23.514,105347,0
2013-12-10,23.329,23.596,22.477,22.827,84728,0
2013-12-11,22.94,22.94,22.467,22.616,49219,0
2013-12-12,22.578,22.994,22.467,22.92,53969,0
2013-12-13,22.91,23.189,22.578,22.821,72318,0
2013-12-16,22.856,23.423,22.856,23.337,46629,0
2013-12-17,23.263,23.848,23.041,23.831,77141,0
2013-12-18,23.891,24.599,23.625,24.245,82354,0
2013-12-19,24.423,24.621,24.005,24.2,32182,0
2013-12-20,24.322,25.124,24.167,24.908,158015,0
2013-12-23,25.124,25.376,24.836,25.243,39262,0
2013-12-24,25.347,25.765,25.243,25.597,21489,0
2013-12-26,25.646,25.684,25.414,25.524,22422,0
2013-12-27,25.617,25.617,25.02,25.169,22956,0
2013-12-30,25.078,25.281,24.882,25.098,28613,0
2013-12-31,25,25.617,24.853,25.261,46941,0
2014-01-02,25.142,25.376,24.843,25.02,53178,0
2014-01-03,25.038,25.395,24.843,24.917,88412,0
2014-01-06,24.968,25.199,24.738,24.839,68647,0
2014-01-07,24.983,25.701,24.843,25.617,80509,0
2014-01-08,25.636,25.646,24.891,24.964,77556,0
2014-01-09,25.02,25.243,24.797,25.068,85386,0
2014-01-10,25.038,25.533,24.891,25.058,71551,0
2014-01-13,25.01,25.116,24.433,24.545,77771,0
2014-01-14,24.797,25.395,24.665,25.152,78307,0
2014-01-15,25.169,25.524,25.03,25.088,68806,0
2014-01-16,25.03,25.177,24.684,24.836,71121,0
2014-01-17,24.873,25.098,24.693,24.788,66507,0
2014-01-21,25.01,25.107,24.499,24.769,101801,0
2014-01-22,24.873,24.936,24.377,24.631,110489,0
2014-01-23,24.573,24.826,24.526,24.646,105712,0
2014-01-24,24.491,24.891,24.377,24.611,92467,0
2014-01-27,24.741,25.243,24.446,25.02,65673,0
2014-01-28,24.946,25.271,24.722,25.261,83886,0
2014-01-29,25.02,25.533,24.843,25.309,60286,0
2014-01-30,25.627,25.896,25.224,25.765,62612,0
2014-01-31,25.339,25.785,25.251,25.339,102122,0
2014-02-03,25.432,25.627,22.139,22.392,180078,0
2014-02-04,22.429,22.476,21.579,21.579,138361,0
2014-02-05,21.459,21.459,20.788,20.891,133716,0
2014-02-06,21.255,21.255,20.454,20.714,138141,0
2014-02-07,20.798,20.917,20.603,20.751,68842,0
2014-02-10,20.657,20.816,20.578,20.724,144311,0
2014-02-11,20.816,21.16,20.687,20.751,62597,0
2014-02-12,20.714,21.058,20.696,20.881,82628,0
2014-02-13,20.798,21.32,20.768,21.283,72083,0
2014-02-14,21.356,21.553,21.067,21.469,43762,0
2014-02-18,21.599,21.917,21.561,21.76,111115,0
2014-02-19,21.571,21.804,21.571,21.664,57040,0
2014-02-20,21.76,22.067,21.76,21.955,29258,0
2014-02-21,22.073,22.073,21.841,21.936,27853,0
2014-02-24,22.046,22.159,21.673,21.74,45523,0
2014-02-25,21.808,21.85,21.673,21.767,29777,0
2014-02-26,21.868,22,21.673,21.841,32269,0
2014-02-27,21.841,22.065,21.673,21.964,35312,0
2014-02-28,22.046,22.121,21.722,21.888,78407,0
2014-03-03,21.76,22.101,21.628,21.908,59134,0
2014-03-04,22.169,22.822,21.955,22.438,90600,0
2014-03-05,22.346,22.727,22.189,22.644,98613,0
2014-03-06,22.634,22.868,22.402,22.56,99009,0
2014-03-07,22.653,22.887,22.514,22.803,54594,0
2014-03-10,22.653,23.072,22.55,22.877,63982,0
2014-03-11,22.813,22.822,22.033,22.179,45534,0
2014-03-12,21.972,22.402,21.945,22.251,36075,0
2014-03-13,22.392,22.392,21.673,21.75,34748,0
2014-03-14,21.673,22.354,21.673,22.224,33021,0
2014-03-17,22.159,22.429,22.121,22.139,23690,0
2014-03-18,22.092,22.54,22.04,22.495,31695,0
2014-03-19,22.402,22.495,22.189,22.411,43240,0
2014-03-20,22.53,22.54,22.046,22.111,49721,0
2014-03-21,22.189,22.978,22.065,22.877,93011,0
2014-03-24,22.887,23.052,22.372,22.727,63773,0
2014-03-25,22.783,23.007,22.53,22.54,48301,0
2014-03-26,22.773,22.942,22.121,22.13,47199,0
2014-03-27,22.159,22.372,21.712,21.804,57293,0
2014-03-28,21.776,22.317,21.767,21.804,32275,0
2014-03-31,21.868,22.495,21.868,22.207,62527,0
2014-04-01,22.486,22.803,22.13,22.54,57857,0
2014-04-02,22.54,23.166,22.446,22.634,34488,0
2014-04-03,22.55,22.773,22.134,22.625,19605,0
2014-04-04,22.793,22.793,21.955,22.207,36771,0
2014-04-07,22.04,22.216,21.776,22.03,43826,0
2014-04-08,22.06,22.357,21.931,21.959,38456,0
2014-04-09,21.872,22.296,21.778,22.258,41887,0
2014-04-10,21.968,22.324,21.508,21.525,63843,0
2014-04-11,21.499,21.968,21.282,21.292,54753,0
2014-04-14,21.553,21.61,21.01,21.236,61603,0
2014-04-15,21.197,21.197,20.812,21.001,39347,0
2014-04-16,21.121,21.263,20.812,21.102,33869,0
2014-04-17,21.065,21.366,20.924,21.263,82223,0
2014-04-21,21.216,21.63,21.216,21.442,26254,0
2014-04-22,21.581,21.639,21.404,21.508,61015,0
2014-04-23,21.581,21.753,21.508,21.753,44982,0
2014-04-24,21.816,21.892,21.591,21.77,26407,0
2014-04-25,21.825,22.025,21.715,21.882,55623,0
2014-04-28,22.043,22.484,21.816,21.995,41290,0
2014-04-29,22.025,22.126,21.762,21.77,39179,0
2014-04-30,21.743,21.825,21.423,21.581,64698,0
2014-05-01,21.479,21.685,21.245,21.545,91150,0
2014-05-02,22.126,24.503,21.921,24.445,181530,0
2014-05-05,23.631,24.727,23.631,24.474,83707,0
2014-05-06,24.38,25.215,24.173,25.007,69267,0
2014-05-07,24.98,25.164,24.485,24.961,54700,0
2014-05-08,24.832,24.98,24.221,24.512,54912,0
2014-05-09,24.287,24.878,24.287,24.774,56105,0
2014-05-12,24.98,25.599,24.923,25.553,77476,0
2014-05-13,25.599,25.987,25.324,25.75,122976,0
2014-05-14,25.619,25.806,25.031,25.495,73611,0
2014-05-15,25.404,25.534,24.869,25.16,55739,0
2014-05-16,25.105,25.2,24.887,25.046,70487,0
2014-05-19,25.086,25.882,25.007,25.824,81849,0
2014-05-20,25.599,25.948,24.642,24.688,76540,0
2014-05-21,24.596,24.869,24.295,24.698,59488,0
2014-05-22,24.596,25.15,24.436,25.076,25950,0
2014-05-23,25.16,25.668,24.878,25.638,30590,0
2014-05-27,25.75,26.096,25.525,26.007,54058,0
2014-05-28,26.058,26.237,25.759,25.957,39811,0
2014-05-29,25.367,26.116,25.367,25.638,27372,0
2014-05-30,25.534,25.759,24.37,24.615,164343,0
2014-06-02,24.822,24.933,24.173,24.567,63770,0
2014-06-03,24.314,24.388,24.014,24.116,54183,0
2014-06-04,24.06,24.479,23.957,24.211,40268,0
2014-06-05,24.221,25.75,24.08,25.515,85584,0
2014-06-06,25.788,26.135,25.367,25.467,34410,0
2014-06-09,25.339,25.967,25.206,25.853,49912,0
2014-06-10,25.713,25.939,25.563,25.806,26418,0
2014-06-11,25.788,25.862,25.299,25.424,31621,0
2014-06-12,25.424,25.653,25.191,25.495,28724,0
2014-06-13,25.629,25.676,25.122,25.215,27951,0
2014-06-16,24.943,25.495,24.923,25.458,28523,0
2014-06-17,25.404,25.681,25.329,25.525,31923,0
2014-06-18,25.458,25.467,24.887,25.215,32062,0
2014-06-19,25.096,25.395,24.878,24.914,24646,0
2014-06-20,25.086,25.086,24.688,24.698,61563,0
2014-06-23,24.822,24.887,24.642,24.66,37079,0
2014-06-24,24.66,24.794,24.332,24.398,54359,0
2014-06-25,24.221,25.27,24.221,25.205,33611,0
2014-06-26,25.141,25.141,24.37,24.635,25371,0
2014-06-27,24.282,25.105,24.282,24.755,171233,0
2014-06-30,24.822,24.896,24.436,24.737,37741,0
2014-07-01,24.746,25.638,24.746,25.367,51757,0
2014-07-02,25.26,25.485,25.233,25.29,29081,0
2014-07-03,25.299,25.619,25.299,25.59,16759,0
2014-07-07,25.395,25.395,24.887,24.914,50578,0
2014-07-08,24.909,25.422,24.638,24.638,42125,0
2014-07-09,24.644,24.836,24.476,24.495,23065,0
2014-07-10,24.173,24.638,24.004,24.428,35440,0
2014-07-11,24.249,24.599,24.192,24.306,36938,0
2014-07-14,24.269,24.721,24.269,24.58,30805,0
2014-07-15,24.447,24.618,24.269,24.419,31032,0
2014-07-16,24.618,24.994,24.323,24.882,42462,0
2014-07-17,24.589,25.072,24.352,24.456,36213,0
2014-07-18,24.352,25.033,24.352,24.874,32504,0
2014-07-21,24.721,24.731,24.419,24.561,32331,0
2014-07-22,24.874,24.874,24.419,24.514,37378,0
2014-07-23,24.644,24.73,24.371,24.428,17455,0
2014-07-24,24.342,24.456,24.135,24.23,46431,0
2014-07-25,24.023,24.059,23.825,23.843,28482,0
2014-07-28,23.843,24.239,23.625,23.625,48747,0
2014-07-29,23.897,24.102,23.644,23.71,29289,0
2014-07-30,23.927,23.927,23.551,23.605,29974,0
2014-07-31,23.437,23.517,23.058,23.163,37848,0
2014-08-01,23.107,23.342,22.587,23.294,57614,0
2014-08-04,23.058,23.472,22.644,22.653,125353,0
2014-08-05,23.327,23.327,22.597,22.956,48767,0
2014-08-06,22.841,23.38,22.841,23.115,59320,0
2014-08-07,23.275,23.366,22.974,23.304,18069,0
2014-08-08,23.239,23.644,23.182,23.512,30771,0
2014-08-11,23.58,24.362,23.58,23.907,42324,0
2014-08-12,23.907,24.013,23.428,23.682,23919,0
2014-08-13,23.682,23.738,23.502,23.551,19359,0
2014-08-14,23.635,24.004,23.502,23.588,28663,0
2014-08-15,23.863,23.888,23.078,23.551,63441,0
2014-08-18,23.843,24.135,23.663,23.936,30923,0
2014-08-19,23.815,24.023,23.653,23.806,26611,0
2014-08-20,23.786,23.834,23.472,23.615,29507,0
2014-08-21,23.673,23.786,23.428,23.531,36709,0
2014-08-22,23.56,23.863,23.56,23.748,17268,0
2014-08-25,23.786,23.796,23.356,23.692,41100,0
2014-08-26,23.701,23.996,23.701,23.863,28020,0
2014-08-27,23.986,23.996,23.72,23.73,16785,0
2014-08-28,23.644,23.71,23.22,23.36,23252,0
2014-08-29,23.437,23.986,23.091,23.843,67232,0
2014-09-02,23.863,24.505,23.73,24.201,53004,0
2014-09-03,24.456,24.561,24.145,24.371,51793,0
2014-09-04,24.333,24.428,23.871,23.956,17447,0
2014-09-05,23.834,24.381,23.447,24.183,55890,0
2014-09-08,24.315,24.561,24.146,24.551,53383,0
2014-09-09,24.419,24.532,24.173,24.362,46535,0
2014-09-10,24.296,24.4,23.986,24.296,16816,0
2014-09-11,24.098,24.692,23.976,24.608,48723,0
2014-09-12,24.542,24.682,23.994,24.315,28009,0
2014-09-15,24.221,24.221,23.71,23.73,19557,0
2014-09-16,23.588,24.249,23.304,24.023,29017,0
2014-09-17,24.059,24.059,23.605,23.701,21604,0
2014-09-18,23.825,24.04,23.673,23.976,19124,0
2014-09-19,24.04,24.628,23.57,23.927,108121,0
2014-09-22,23.738,24.05,23.428,23.437,32385,0
2014-09-23,23.428,23.777,23.04,23.21,37591,0
2014-09-24,23.163,23.927,22.991,23.078,32301,0
2014-09-25,22.926,22.926,22.512,22.597,46010,0
2014-09-26,22.607,22.889,22.444,22.708,42213,0
2014-09-29,22.453,23.335,22.444,22.597,27996,0
2014-09-30,22.634,22.805,22.378,22.378,62432,0
2014-10-01,22.217,22.512,22.083,22.113,42282,0
2014-10-02,22.103,22.662,22.103,22.294,24510,0
2014-10-03,22.644,23.04,22.416,22.936,32920,0
2014-10-06,22.88,23.229,22.765,22.831,44352,0
2014-10-07,22.732,22.952,21.944,22.647,31334,0
2014-10-08,22.58,23.13,22.304,23.055,41794,0
2014-10-09,23.037,23.254,22.418,22.58,20719,0
2014-10-10,22.437,22.712,22.152,22.541,31649,0
2014-10-13,22.58,23.463,22.409,23.13,27907,0
2014-10-14,23.264,23.731,22.978,23.57,43752,0
2014-10-15,23.199,23.817,22.932,23.75,60811,0
2014-10-16,23.711,23.989,23.455,23.929,41276,0
2014-10-17,23.939,24.293,23.254,23.409,36725,0
2014-10-20,23.292,24.092,23.292,23.845,42142,0
2014-10-21,23.865,23.989,23.645,23.75,26137,0
2014-10-22,23.683,23.74,23.246,23.264,28810,0
2014-10-23,23.57,24.063,23.399,23.883,55489,0
2014-10-24,23.939,23.939,23.35,23.427,23536,0
2014-10-27,23.418,23.522,23.055,23.302,27893,0
2014-10-28,23.264,24.178,23.264,24.159,46807,0
2014-10-29,24.054,24.806,24.017,24.626,28373,0
2014-10-30,24.473,25.185,24.473,25.176,48932,0
2014-10-31,25.682,25.88,24.966,25.585,80334,0
2014-11-03,25.682,25.87,25.34,25.528,40786,0
2014-11-04,25.397,25.899,25.25,25.822,25339,0
2014-11-05,25.967,25.967,25.604,25.841,29119,0
2014-11-06,25.852,26.142,25.747,26.078,49450,0
2014-11-07,26.117,26.117,25.735,25.957,25962,0
2014-11-10,25.86,26.108,25.426,26.088,33302,0
2014-11-11,25.997,26.147,25.928,26.088,26703,0
2014-11-12,26.024,26.557,25.957,26.508,19903,0
2014-11-13,26.557,26.784,26.338,26.604,36351,0
2014-11-14,26.614,26.707,26.281,26.281,35047,0
2014-11-17,26.547,26.557,25.856,26.117,23729,0
2014-11-18,26.29,26.327,25.841,25.977,19896,0
2014-11-19,26.078,26.195,25.557,25.775,51637,0
2014-11-20,25.739,26.05,25.498,25.977,41555,0
2014-11-21,26.337,26.451,25.803,26.383,43034,0
2014-11-24,26.281,26.888,26.088,26.87,72334,0
2014-11-25,26.926,26.926,26.185,26.488,42659,0
2014-11-26,26.898,26.898,26.331,26.595,13503,0
2014-11-28,26.595,26.823,25.747,25.813,37991,0
2014-12-01,25.813,26.271,25.416,25.928,59220,0
2014-12-02,25.88,26.586,25.576,26.576,32492,0
2014-12-03,26.508,26.793,26.241,26.576,33362,0
2014-12-04,26.793,27.468,26.537,27.107,72987,0
2014-12-05,27.155,27.354,27.107,27.232,38401,0
2014-12-08,28.296,28.792,27.165,27.286,99617,0
2014-12-09,27.286,29.241,27.286,28.706,107182,0
2014-12-10,28.609,29.227,28.362,28.802,64652,0
2014-12-11,28.82,29.96,28.82,29.513,90023,0
2014-12-12,29.171,29.903,29.161,29.563,73107,0
2014-12-15,29.923,30.655,29.256,30.512,72897,0
2014-12-16,30.512,32.28,30.332,31.226,177289,0
2014-12-17,31.854,32.042,31.355,31.702,153159,0
2014-12-18,32.131,33.164,31.439,31.702,204043,0
2014-12-19,31.767,33.338,30.902,32.309,218528,0
2014-12-22,32.633,33.042,32.224,32.832,143270,0
2014-12-23,32.908,34.387,32.832,34.05,157760,0
2014-12-24,33.917,34.262,33.376,33.917,62344,0
2014-12-26,34.135,34.392,33.441,33.849,49399,0
2014-12-29,34.042,35.858,34.042,35.097,153089,0
2014-12-30,35.402,35.563,34.859,35.325,122542,0
2014-12-31,35.296,35.848,35.173,35.277,80919,0
2015-01-02,35.544,36.673,34.602,36.61,153031,0
2015-01-05,36.894,39.598,36.655,38.901,387120,0
2015-01-06,39.001,39.058,36.986,38.066,232973,0
2015-01-07,38.41,38.781,37.532,38.495,158605,0
2015-01-08,38.716,40.308,38.352,40.226,223368,0
2015-01-09,40.118,40.943,39.419,40.595,175949,0
2015-01-12,40.683,40.797,39.822,40.004,178861,0
2015-01-13,40.032,42.898,40.032,42.124,357812,0
2015-01-14,41.809,42.966,41.427,42.419,227692,0
2015-01-15,42.755,44.475,42.113,42.985,337710,0
2015-01-16,42.745,44.855,42.497,44.388,337785,0
2015-01-20,44.091,46.126,44.091,45.467,341300,0
2015-01-21,45.265,45.353,37.453,38.293,765359,0
2015-01-22,38.293,42.2,38.046,40.77,432320,0
2015-01-23,41.216,41.848,40.521,41.314,232125,0
2015-01-26,41.637,42.941,41.456,42.105,219915,0
2015-01-27,42.256,42.956,41.906,42.774,172791,0
2015-01-28,42.497,42.774,40.97,41.246,205752,0
2015-01-29,41.572,42.248,41.116,41.953,231879,0
2015-01-30,41.493,42.21,40.492,40.731,288741,0
2015-02-02,40.731,41.809,39.459,41.742,182400,0
2015-02-03,41.925,42.755,41.389,42.22,172514,0
2015-02-04,41.999,42.956,41.886,42.078,128330,0
2015-02-05,42.173,42.527,41.389,41.828,211150,0
2015-02-06,42.2,42.497,39.068,39.429,238839,0
2015-02-09,39.155,40.387,38.362,40.242,238025,0
2015-02-10,40.235,40.834,39.975,40.118,320866,0
2015-02-11,39.449,40.76,39.289,40.634,190969,0
2015-02-12,40.77,40.843,40.004,40.53,145381,0
2015-02-13,40.538,40.538,39.687,40.357,149793,0
2015-02-17,40.357,42.418,39.89,42.134,248468,0
2015-02-18,42.296,42.325,40.834,41.389,124144,0
2015-02-19,41.456,41.97,41.121,41.896,103646,0
2015-02-20,42.009,42.009,40.702,40.979,108049,0
2015-02-23,40.843,41.484,40.521,41.169,175221,0
2015-02-24,40.863,41.906,40.712,41.417,104475,0
2015-02-25,41.532,41.828,40.73,41.018,81733,0
2015-02-26,40.816,42.019,40.595,41.858,89364,0
2015-02-27,41.999,42.345,41.285,41.295,187117,0
2015-03-02,41.915,45.209,41.886,45.056,473201,0
2015-03-03,44.933,45.056,43.357,43.748,394144,0
2015-03-04,43.748,44.616,43.596,44.291,133302,0
2015-03-05,44.061,46.183,43.92,46.115,178433,0
2015-03-06,46.115,46.622,44.578,44.789,149846,0
2015-03-09,45.133,46.784,45.133,46.65,206706,0
2015-03-10,46.356,46.784,45.353,46.079,165867,0
2015-03-11,46.086,46.499,44.588,46.308,199165,0
2015-03-12,46.391,47.855,45.954,47.405,136128,0
2015-03-13,47.472,48.36,47.071,48.218,135501,0
2015-03-16,48.475,48.788,45.954,46.28,233722,0
2015-03-17,46.794,47.54,46.23,46.689,155814,0
2015-03-18,46.336,47.281,46.05,47.062,113092,0
2015-03-19,47.079,47.606,46.794,47.088,65027,0
2015-03-20,47.023,47.261,45.868,46.699,124713,0
2015-03-23,46.518,47.787,45.896,47.291,107122,0
2015-03-24,47.339,47.558,46.318,46.699,65027,0
2015-03-25,46.631,46.631,45.066,45.247,137489,0
2015-03-26,44.885,45.59,44.588,45.429,81990,0
2015-03-27,45.6,46.06,45.133,45.915,113301,0
2015-03-30,45.964,47.75,45.382,47.568,181365,0
2015-03-31,47.501,47.921,46.948,47.252,201445,0
2015-04-01,47.281,48.933,46.565,48.848,163040,0
2015-04-02,48.686,50.462,48.245,49.641,132359,0
2015-04-06,49.745,51.253,49.421,50.861,162307,0
2015-04-07,50.876,51.193,48.39,48.644,163479,0
2015-04-08,49.477,51.718,48.472,51.635,242599,0
2015-04-09,51.776,52.295,51.087,51.403,138501,0
2015-04-10,51.413,51.527,49.576,50.033,97603,0
2015-04-13,49.467,50.033,48.328,49.785,142283,0
2015-04-14,49.623,49.938,48.961,49.047,118693,0
2015-04-15,49.057,49.267,48.146,48.357,105666,0
2015-04-16,48.09,48.262,45.522,45.55,182546,0
2015-04-17,45.091,45.818,44.563,45.56,113576,0
2015-04-20,45.704,45.895,45.002,45.129,130541,0
2015-04-21,45.12,45.494,44.745,44.891,122688,0
2015-04-22,44.736,45.781,44.515,45.57,81440,0
2015-04-23,45.531,45.772,44.573,45.291,81216,0
2015-04-24,45.253,45.723,44.793,45.608,82731,0
2015-04-27,45.895,46.174,43.808,44.172,107000,0
2015-04-28,43.826,44.304,42.418,42.984,177257,0
2015-04-29,42.245,43.165,40.772,41.327,143013,0
2015-04-30,41.24,41.976,39.658,40.099,142387,0
2015-05-01,40.226,41.767,40.138,41.25,121717,0
2015-05-04,40.963,41.67,39.821,39.975,151575,0
2015-05-05,39.497,40.358,38.864,39.152,144372,0
2015-05-06,38.998,40.014,38.961,39.938,85470,0
2015-05-07,40.262,40.374,37.064,40.236,525881,0
2015-05-08,40.626,42.092,40.023,40.484,218591,0
2015-05-11,40.743,48.099,40.743,47.591,398768,0
2015-05-12,46.842,47.926,45.101,45.139,229477,0
2015-05-13,45.072,46.221,44.755,45.224,201993,0
2015-05-14,45.503,46.632,44.544,45.598,114724,0
2015-05-15,45.598,45.953,45.169,45.503,76019,0
2015-05-18,46.086,49.057,45.657,48.415,236613,0
2015-05-19,46.441,48.885,46.441,48.549,180718,0
2015-05-20,48.694,49.307,47.842,49.154,113157,0
2015-05-21,49.095,49.726,48.723,49.095,98023,0
2015-05-22,48.836,49.66,48.146,48.204,84035,0
2015-05-26,48.472,48.684,46.69,47.39,125574,0
2015-05-27,47.438,48.223,46.7,48.109,125476,0
2015-05-28,47.61,48.664,47.274,47.792,71935,0
2015-05-29,47.735,47.955,46.72,46.823,131531,0
2015-06-01,46.94,47.418,46.211,46.346,142842,0
2015-06-02,46.183,47.409,45.991,47.016,210407,0
2015-06-03,46.651,48.905,46.604,48.694,119213,0
2015-06-04,48.605,49.576,47.773,48.165,97186,0
2015-06-05,48.214,48.214,46.086,47.562,159194,0
2015-06-08,47.515,47.668,45.36,45.531,138107,0
2015-06-09,45.675,46.328,44.648,45.943,154132,0
2015-06-10,46.069,47.649,46.069,47.035,130045,0
2015-06-11,47.246,47.754,46.71,47.101,81370,0
2015-06-12,46.786,48.654,46.461,47.181,121717,0
2015-06-15,47.151,47.466,45.799,46.786,147919,0
2015-06-16,46.604,47.284,46.135,46.401,94056,0
2015-06-17,46.632,47.381,46.451,46.796,93221,0
2015-06-18,47.016,47.668,46.23,46.595,120777,0
2015-06-19,46.74,47.246,45.474,45.608,807869,0
2015-06-22,45.867,46.651,45.271,45.781,155333,0
2015-06-23,45.762,46.823,45.762,46.451,171690,0
2015-06-24,46.201,46.5,45.091,45.178,175582,0
2015-06-25,45.206,46.135,44.621,46.049,129028,0
2015-06-26,45.388,46.29,45.206,45.57,378517,0
2015-06-29,44.91,46.011,44.91,45.503,155436,0
2015-06-30,45.444,46.595,45.197,45.762,247017,0
2015-07-01,46.03,46.5,45.36,45.914,196566,0
2015-07-02,45.885,46.174,45.37,45.895,145831,0
2015-07-06,45.56,46.28,45.234,45.943,137064,0
2015-07-07,45.747,48.044,45.737,47.977,156045,0
2015-07-08,47.621,49.014,47.17,48.534,133262,0
2015-07-09,49.033,49.408,47.563,48.977,205772,0
2015-07-10,49.505,49.514,48.207,48.811,100390,0
2015-07-13,49.524,49.524,47.486,48.342,117971,0
2015-07-14,48.112,48.457,46.967,47.794,195952,0
2015-07-15,47.794,47.918,46.63,47.081,204886,0
2015-07-16,47.333,48.38,46.92,47.937,114641,0
2015-07-17,47.861,48.515,46.87,46.977,124626,0
2015-07-20,46.85,47.649,46.332,46.583,170400,0
2015-07-21,46.669,47.352,46.246,46.678,176956,0
2015-07-22,46.535,47.189,45.89,46.256,194122,0
2015-07-23,46.478,46.478,45.343,45.419,188086,0
2015-07-24,45.382,45.439,44.161,44.267,134719,0
2015-07-27,44.161,44.39,43.345,43.958,138465,0
2015-07-28,43.978,44.911,43.295,44.44,137214,0
2015-07-29,44.371,45.334,44.062,44.7,106839,0
2015-07-30,44.563,44.766,43.594,43.872,212950,0
2015-07-31,43.949,44.602,43.737,44.488,193080,0
2015-08-03,45.004,48.102,44.507,47.967,165423,0
2015-08-04,47.824,48.871,47.333,48.361,107256,0
2015-08-05,48.601,51.408,48.371,50.619,319165,0
2015-08-06,50.504,50.736,48.389,49.234,140137,0
2015-08-07,49.043,49.389,47.592,47.687,155317,0
2015-08-10,47.814,48.322,46.86,47.784,167905,0
2015-08-11,47.466,48.505,47.466,48.312,185108,0
2015-08-12,48.226,48.841,47.592,48.285,94982,0
2015-08-13,47.88,50.323,47.784,49.333,157398,0
2015-08-14,49.485,52.369,49.485,52.254,151781,0
2015-08-17,52.121,53.782,51.831,53.735,137839,0
2015-08-18,53.254,53.647,51.467,52.205,162182,0
2015-08-19,51.9,52.579,50.859,51.811,120259,0
2015-08-20,51.408,52.858,51.159,51.581,114123,0
2015-08-21,50.996,52.466,50.746,50.84,176541,0
2015-08-24,48.783,50.273,47.669,47.677,248600,0
2015-08-25,48.746,49.495,47.227,47.438,161664,0
2015-08-26,48.505,49.871,47.794,49.784,115161,0
2015-08-27,50.004,50.428,48.14,48.901,115577,0
2015-08-28,48.61,48.736,47.687,48.332,85305,0
2015-08-31,48.093,49.151,47.246,47.775,147827,0
2015-09-01,46.88,48.448,46.669,47.284,146475,0
2015-09-02,47.898,48.285,47.13,48.014,149075,0
2015-09-03,48.285,48.938,47.274,48.322,141377,0
2015-09-04,47.649,49.024,47.313,47.526,111000,0
2015-09-08,48.207,48.774,47.246,47.264,141065,0
2015-09-09,47.726,48.197,45.785,46.438,169049,0
2015-09-10,46.314,46.977,45.294,46.583,66934,0
2015-09-11,46.418,46.757,45.324,45.708,110168,0
2015-09-14,45.708,46.767,45.274,46.314,115577,0
2015-09-15,46.256,46.708,45.631,46.678,108609,0
2015-09-16,46.516,46.813,45.621,46.15,87594,0
2015-09-17,45.766,47.582,45.479,47.14,84909,0
2015-09-18,47.198,47.526,45.334,45.545,178101,0
2015-09-21,45.573,46.111,45.363,45.958,104550,0
2015-09-22,45.467,46.583,43.881,44.69,148347,0
2015-09-23,44.7,44.817,43.632,43.776,98505,0
2015-09-24,43.786,45.274,43.337,44.602,134818,0
2015-09-25,44.882,44.892,42.488,42.622,210141,0
2015-09-28,42.593,43.968,42.429,43.602,142647,0
2015-09-29,43.737,46.025,43.737,45.334,171546,0
2015-09-30,45.525,46.295,44.602,45.977,402909,0
2015-10-01,45.727,45.948,44.709,44.959,194016,0
2015-10-02,44.7,46.718,44.47,46.187,147410,0
2015-10-05,46.372,47.814,46.372,46.939,155257,0
2015-10-06,46.905,47.078,43.895,44.475,141832,0
2015-10-07,44.58,44.985,43.741,44.716,176668,0
2015-10-08,44.928,46.345,44.031,46.056,125243,0
2015-10-09,46.008,47.078,45.273,46.972,129182,0
2015-10-12,46.845,47.339,45.901,47.339,97219,0
2015-10-13,46.972,49.074,46.577,48.729,231204,0
2015-10-14,49.055,49.094,46.355,46.633,217413,0
2015-10-15,46.836,46.954,44.648,45.564,146601,0
2015-10-16,45.719,45.804,44.609,45.738,89371,0
2015-10-19,45.602,48.342,45.602,48.285,191690,0
2015-10-20,48.101,49.162,47.714,49.007,118609,0
2015-10-21,48.978,49.77,45.92,48.101,101087,0
2015-10-22,48.332,49.154,47.792,48.245,80040,0
2015-10-23,48.525,48.525,45.814,47.233,98496,0
2015-10-26,47.27,47.27,45.891,46.355,80247,0
2015-10-27,46.269,46.895,45.323,45.824,88852,0
2015-10-28,45.834,47.638,45.515,47.185,130739,0
2015-10-29,47.049,47.995,46.441,47.832,106272,0
2015-10-30,47.812,49.568,47.358,48.167,118609,0
2015-11-02,48.12,49.923,48.043,49.798,121070,0
2015-11-03,49.952,51.449,49.218,51.361,106374,0
2015-11-04,51.409,51.893,50.454,50.782,194138,0
2015-11-05,50.907,51.513,47.26,51.494,88852,0
2015-11-06,51.245,53.212,50.967,53.164,172005,0
2015-11-09,52.923,52.991,49.297,49.77,124933,0
2015-11-10,49.654,51.823,48.94,51.292,131050,0
2015-11-11,51.494,52.779,50.473,50.819,91755,0
2015-11-12,50.637,51.119,49.789,50.165,148986,0
2015-11-13,49.73,50.512,48.793,49.074,164124,0
2015-11-16,49.336,51.341,48.969,51.159,105855,0
2015-11-17,51.292,53.916,51.292,52.808,136959,0
2015-11-18,53.26,53.26,51.843,52.826,103368,0
2015-11-19,52.613,53.686,51.803,52.682,123999,0
2015-11-20,53.107,53.908,51.582,52.016,136338,0
2015-11-23,51.912,54.235,51.756,54.1,133538,0
2015-11-24,53.734,54.215,52.991,53.038,127422,0
2015-11-25,53.048,55.634,52.711,54.427,167545,0
2015-11-27,54.496,54.939,53.753,54.387,61274,0
2015-11-30,54.235,54.397,52.258,52.54,205491,0
2015-12-01,52.583,52.583,51.322,51.689,347033,0
2015-12-02,51.813,54.255,51.736,53.83,161720,0
2015-12-03,53.714,54.014,52.114,52.199,168862,0
2015-12-04,52.287,53.192,51.843,52.682,104819,0
2015-12-07,51.774,53.463,51.774,52.692,180920,0
2015-12-08,52.055,52.864,51.458,52.248,112890,0
2015-12-09,52.199,52.864,51.679,51.93,152615,0
2015-12-10,52.731,53.01,51.312,51.843,204454,0
2015-12-11,50.773,51.458,45.102,45.487,294759,0
2015-12-14,45.661,45.824,41.793,42.372,187858,0
2015-12-15,42.438,43.837,42.169,43.376,174491,0
2015-12-16,43.539,44.521,42.274,44.426,181129,0
2015-12-17,44.744,44.744,41.647,41.706,163605,0
2015-12-18,41.572,42.111,40.655,40.703,356240,0
2015-12-21,41.203,42.448,40.539,41.666,125970,0
2015-12-22,41.368,43.036,41.368,42.97,138696,0
2015-12-23,42.911,43.529,42.159,43.248,123689,0
2015-12-24,42.825,42.902,41.582,41.754,65042,0
2015-12-28,41.861,42.363,41.321,41.676,103902,0
2015-12-29,41.716,42.497,40.713,42.197,134405,0
2015-12-30,41.965,42.478,41.532,42.14,72755,0
2015-12-31,41.793,42.93,41.349,42.517,204589,0
2016-01-04,41.552,42.758,36.864,36.989,287794,0
2016-01-05,37.198,40.2,37.12,38.253,180652,0
2016-01-06,37.779,38.543,37.033,37.449,199720,0
2016-01-07,36.907,36.994,35.686,36.064,182904,0
2016-01-08,36.064,37.09,35.756,36.529,171940,0
2016-01-11,36.654,38.35,36.654,37.983,167795,0
2016-01-12,38.33,39.056,37.333,37.963,123172,0
2016-01-13,38.089,38.089,36.431,36.713,119716,0
2016-01-14,36.926,37.565,36.18,36.762,85936,0
2016-01-15,35.793,35.918,33.157,35.319,178164,0
2016-01-19,35.522,35.522,34.106,34.592,136267,0
2016-01-20,34.077,35.367,32.557,34.727,192761,0
2016-01-21,34.969,35.338,33.874,34.805,156628,0
2016-01-22,35.23,36.752,34.776,35.212,131637,0
2016-01-25,35.135,36.151,34.747,34.833,65720,0
2016-01-26,34.796,35.647,34.786,35.047,61107,0
2016-01-27,35.037,35.667,34.329,34.737,80974,0
2016-01-28,35.017,35.265,34.659,35.183,56020,0
2016-01-29,35.24,37.227,35.24,37.16,102568,0
2016-02-01,36.83,37.837,36.287,37.062,106633,0
2016-02-02,36.599,36.599,35.715,36.055,79868,0
2016-02-03,36.49,36.874,34.727,35.067,88074,0
2016-02-04,34.814,35.424,34.505,35.008,77208,0
2016-02-05,34.95,35.613,32.567,33.157,192824,0
2016-02-08,33.893,33.893,31.027,33.111,104002,0
2016-02-09,33.081,34.003,33.041,33.362,84130,0
2016-02-10,33.546,34.116,33.157,33.497,224601,0
2016-02-11,32.81,34.086,32.305,33.835,100821,0
2016-02-12,34.339,35.017,33.452,34.358,83526,0
2016-02-16,34.553,35.24,34.021,34.719,83188,0
2016-02-17,34.699,34.796,34.067,34.274,146142,0
2016-02-18,34.116,34.161,33.111,33.874,92739,0
2016-02-19,33.516,34.116,32.847,33.071,90263,0
2016-02-22,33.303,33.594,32.882,33.333,108068,0
2016-02-23,33.207,35.339,33.091,35.125,118460,0
2016-02-24,34.863,35.377,33.769,35.067,109865,0
2016-02-25,35.106,35.512,34.62,35.396,39801,0
2016-02-26,35.57,35.725,34.843,34.959,108390,0
2016-02-29,34.417,34.912,30.775,32.674,305295,0
2016-03-01,33.091,33.362,32.034,32.984,360349,0
2016-03-02,33.051,33.764,32.693,33.652,114702,0
2016-03-03,33.497,33.726,30.804,31.134,168371,0
2016-03-04,31.521,32.172,30.892,31.647,115077,0
2016-03-07,31.55,32.859,31.55,32.024,93679,0
2016-03-08,31.744,32.761,31.744,31.92,91738,0
2016-03-09,32.122,32.965,31.985,32.847,78686,0
2016-03-10,32.857,33.561,31.676,31.85,92470,0
2016-03-11,32.191,33.622,31.875,33.586,119636,0
2016-03-14,33.372,34.066,33.138,33.973,123802,0
2016-03-15,33.594,33.993,32.703,33.671,226292,0
2016-03-16,33.284,35.008,32.741,34.283,169509,0
2016-03-17,34.329,34.863,34.205,34.747,96641,0
2016-03-18,34.747,35.329,34.057,34.941,233495,0
2016-03-21,34.95,35.269,33.642,34.254,241243,0
2016-03-22,34.234,34.796,33.903,34.205,96053,0
2016-03-23,34.156,34.205,33.42,33.74,151472,0
2016-03-24,33.622,33.953,33.293,33.893,69284,0
2016-03-28,33.817,34.388,33.556,34.067,110370,0
2016-03-29,33.963,35.057,33.556,35.008,94527,0
2016-03-30,35.25,36.307,34.747,35.958,194829,0
2016-03-31,35.822,36.451,35.647,36.326,214997,0
2016-04-01,36.161,36.278,35.803,36.151,133397,0
2016-04-04,36.073,36.073,34.988,35.037,199051,0
2016-04-05,34.692,35.625,34.692,35.169,173938,0
2016-04-06,35.226,35.675,35.226,35.48,70090,0
2016-04-07,35.179,35.625,33.379,34.012,136162,0
2016-04-08,34.137,34.702,33.29,33.455,89534,0
2016-04-11,33.64,33.844,32.726,32.775,130657,0
2016-04-12,32.775,33.854,32.6,33.602,95345,0
2016-04-13,33.758,34.936,33.602,34.877,102984,0
2016-04-14,34.809,34.809,33.71,33.884,54906,0
2016-04-15,33.884,35.188,33.748,35.16,75762,0
2016-04-18,34.906,35.091,34.003,34.331,66926,0
2016-04-19,34.459,34.614,33.748,33.758,73417,0
2016-04-20,33.739,35.411,33.739,35.062,62939,0
2016-04-21,35.042,35.042,33.854,34.177,50125,0
2016-04-22,34.077,34.439,33.485,34.087,73982,0
2016-04-25,34.057,35.042,34.057,35.003,78706,0
2016-04-26,35.013,36.269,34.78,35.997,97849,0
2016-04-27,35.947,36.279,35.615,36.035,96299,0
2016-04-28,35.908,36.638,35.665,36.073,71941,0
2016-04-29,35.908,36.18,35.042,35.101,52101,0
2016-05-02,35.305,35.694,34.847,35.499,72704,0
2016-05-03,35.246,35.987,35.081,35.578,59592,0
2016-05-04,35.393,35.898,34.847,35.743,73233,0
2016-05-05,35.888,35.888,35.081,35.188,70668,0
2016-05-06,35.236,36.123,35.236,36.123,110245,0
2016-05-09,36.978,40.288,35.93,39.801,163604,0
2016-05-10,39.578,39.763,38.311,38.361,97109,0
2016-05-11,38.186,38.263,36.601,36.711,124288,0
2016-05-12,36.882,37.582,36.804,37.426,61845,0
2016-05-13,37.115,38.292,37.037,37.3,50492,0
2016-05-16,37.475,37.65,36.601,37.416,86818,0
2016-05-17,37.212,37.495,36.025,36.229,66916,0
2016-05-18,36.259,36.279,35.11,35.743,69159,0
2016-05-19,35.675,36.288,35.46,36.073,47858,0
2016-05-20,35.704,36.327,35.013,36.045,87844,0
2016-05-23,35.908,36.566,35.265,35.499,99036,0
2016-05-24,35.588,36.892,35.549,36.765,94707,0
2016-05-25,37.017,37.017,35.997,36.18,42646,0
2016-05-26,36.259,36.862,36.185,36.433,57982,0
2016-05-27,36.581,37.309,36.259,37.29,48821,0
2016-05-31,37.212,37.379,36.016,36.269,71003,0
2016-06-01,35.898,37.64,35.898,37.416,72040,0
2016-06-02,37.27,37.495,36.784,37.465,65590,0
2016-06-03,37.465,38.726,36.745,37.27,57194,0
2016-06-06,37.165,37.515,37.008,37.027,37571,0
2016-06-07,37.135,37.63,36.902,37.416,59132,0
2016-06-08,37.339,38.039,37.037,37.962,56350,0
2016-06-09,37.923,37.923,37.339,37.572,61988,0
2016-06-10,37.105,37.688,36.676,37.435,42622,0
2016-06-13,37.067,37.435,36.269,36.492,91921,0
2016-06-14,36.502,36.794,35.967,36.298,66224,0
2016-06-15,36.288,37.105,36.113,36.347,77772,0
2016-06-16,36.064,36.735,35.957,36.404,77377,0
2016-06-17,36.298,36.347,35.529,35.713,147027,0
2016-06-20,36.045,36.652,36.025,36.103,51356,0
2016-06-21,35.977,35.977,35.374,35.665,43626,0
2016-06-22,35.598,36.249,35.588,36.083,79408,0
2016-06-23,36.453,36.968,36.357,36.882,40835,0
2016-06-24,36.492,37.582,36.064,37.115,77761,0
2016-06-27,36.842,36.973,35.937,36.765,81059,0
2016-06-28,36.988,37.582,35.403,35.499,88861,0
2016-06-29,35.559,36.366,35.48,36.219,60244,0
2016-06-30,36.259,36.357,35.091,36.288,96895,0
2016-07-01,36.404,37.017,36.394,36.842,40155,0
2016-07-05,36.651,37.19,36.182,37.004,28532,0
2016-07-06,36.897,37.737,36.613,37.707,76681,0
2016-07-07,37.58,37.863,36.974,37.767,34259,0
2016-07-08,38.019,39.095,37.776,38.851,54034,0
2016-07-11,38.93,39.075,38.548,39.046,39510,0
2016-07-12,39.016,39.399,38.611,39.046,38262,0
2016-07-13,39.202,39.555,38.752,39.125,36917,0
2016-07-14,39.232,39.497,38.831,39.135,21479,0
2016-07-15,39.437,39.437,39.095,39.145,25576,0
2016-07-18,39.105,39.73,38.949,39.155,35647,0
2016-07-19,39.232,39.379,38.91,38.91,17932,0
2016-07-20,38.93,39.35,38.821,38.841,22887,0
2016-07-21,38.705,38.92,38.244,38.303,26968,0
2016-07-22,38.177,38.752,37.903,38.431,27736,0
2016-07-25,38.215,39.379,38.147,39.34,30770,0
2016-07-26,39.437,39.746,39.095,39.623,41820,0
2016-07-27,39.585,39.936,38.323,38.715,39844,0
2016-07-28,38.772,38.772,37.786,38.089,63909,0
2016-07-29,38.129,38.422,37.669,37.952,43777,0
2016-08-01,37.747,37.873,37.053,37.229,89434,0
2016-08-02,37.121,37.59,35.333,36.026,67479,0
2016-08-03,35.899,36.281,34.961,35.587,81627,0
2016-08-04,35.753,36.765,35.753,36.642,57719,0
2016-08-05,36.916,37.18,36.221,37.053,50406,0
2016-08-08,37.121,37.639,36.369,36.515,37053,0
2016-08-09,36.466,36.974,36.411,36.67,43374,0
2016-08-10,36.585,36.867,36.158,36.642,39478,0
2016-08-11,36.535,37.326,35.988,36.144,73991,0
2016-08-12,36.301,36.613,35.728,36.281,45725,0
2016-08-15,36.397,36.605,36.192,36.515,32915,0
2016-08-16,36.378,36.592,35.802,35.879,47447,0
2016-08-17,35.958,36.163,35.382,35.802,91962,0
2016-08-18,35.879,36.301,35.733,36.056,36121,0
2016-08-19,35.889,36.585,35.699,36.134,40115,0
2016-08-22,36.095,36.897,35.836,36.74,37657,0
2016-08-23,36.916,37.17,36.466,36.789,34652,0
2016-08-24,36.984,38.206,36.984,38.009,72816,0
2016-08-25,37.962,37.962,37.151,37.257,27701,0
2016-08-26,37.675,37.675,36.085,36.69,41702,0
2016-08-29,36.7,36.926,36.595,36.897,31678,0
2016-08-30,36.897,37.219,36.799,37.081,24651,0
2016-08-31,37.2,37.443,36.897,36.974,52320,0
2016-09-01,36.994,37.609,36.594,37.081,45306,0
2016-09-02,37.161,37.962,36.829,37.727,48517,0
2016-09-06,37.688,38.119,37.56,37.933,33385,0
2016-09-07,37.737,37.972,36.211,37.669,66645,0
2016-09-08,37.473,38.019,37.073,37.991,43446,0
2016-09-09,37.669,38.025,37.257,37.737,56338,0
2016-09-12,37.463,37.977,37.17,37.767,47420,0
2016-09-13,37.58,37.982,37.287,37.747,50228,0
2016-09-14,37.629,37.796,37.209,37.257,50007,0
2016-09-15,37.297,37.815,36.67,37.513,38215,0
2016-09-16,37.619,38.099,36.926,37.297,97192,0
2016-09-19,37.533,38.029,36.954,37.737,29939,0
2016-09-20,37.853,38.039,37.238,37.248,21579,0
2016-09-21,37.453,37.454,36.72,37.316,27625,0
2016-09-22,37.473,37.707,37.023,37.6,33420,0
2016-09-23,37.707,37.952,37.414,37.707,16796,0
2016-09-26,37.629,38.284,37.238,38.049,31240,0
2016-09-27,37.679,38.214,37.306,37.533,23553,0
2016-09-28,37.503,37.923,37.287,37.883,30296,0
2016-09-29,37.757,38.049,37.346,37.463,24704,0
2016-09-30,37.903,38.851,37.786,38.646,48376,0
2016-10-03,38.284,38.565,37.903,38.353,31242,0
2016-10-04,38.239,38.888,38.063,38.417,33975,0
2016-10-05,38.662,39.241,38.436,39.005,48845,0
2016-10-06,39.005,39.742,38.594,39.575,39405,0
2016-10-07,39.702,40.006,38.191,38.229,45364,0
2016-10-10,38.083,39.26,37.347,38.917,36535,0
2016-10-11,38.868,39.402,38.672,39.015,18355,0
2016-10-12,38.868,40.045,38.574,39.849,19326,0
2016-10-13,39.801,39.801,38.818,39.015,19004,0
2016-10-14,39.26,40.144,38.672,39.702,18517,0
2016-10-17,39.702,39.702,38.967,39.113,27852,0
2016-10-18,39.163,39.407,38.868,39.063,19820,0
2016-10-19,39.163,40.585,38.967,40.34,22580,0
2016-10-20,40.045,40.39,39.849,40.045,19265,0
2016-10-21,39.752,40.414,39.555,40.242,15780,0
2016-10-24,40.34,41.077,40.34,40.537,25107,0
2016-10-25,40.488,40.585,40.242,40.537,29013,0
2016-10-26,40.634,40.879,40.194,40.242,22698,0
2016-10-27,40.438,40.537,40.242,40.291,25392,0
2016-10-28,40.39,40.634,40.242,40.291,47803,0
2016-10-31,40.291,40.291,38.672,38.769,53540,0
2016-11-01,38.917,40.623,38.917,40.438,55483,0
2016-11-02,40.242,40.783,39.849,39.899,25870,0
2016-11-03,39.948,39.997,37.985,38.033,40882,0
2016-11-04,38.722,38.769,38.033,38.672,44926,0
2016-11-07,39.26,40.438,38.328,40.242,40107,0
2016-11-08,39.997,40.879,39.26,40.438,28323,0
2016-11-09,39.899,42.745,39.899,42.205,55262,0
2016-11-10,42.254,44.855,41.616,44.61,78930,0
2016-11-11,44.61,47.112,43.53,45.787,89214,0
2016-11-14,46.082,46.77,45.59,46.328,91390,0
2016-11-15,46.377,47.162,45.199,46.77,56341,0
2016-11-16,46.72,46.72,45.346,46.425,35385,0
2016-11-17,46.229,47.162,46.131,46.72,42558,0
2016-11-18,46.817,47.112,45.985,46.72,72524,0
2016-11-21,46.72,46.966,46.18,46.524,30779,0
2016-11-22,46.475,46.817,45.935,46.549,59558,0
2016-11-23,46.377,46.671,46.131,46.573,36624,0
2016-11-25,46.77,46.77,46.425,46.573,25884,0
2016-11-28,46.425,46.622,45.346,46.131,52731,0
2016-11-29,46.328,46.966,45.787,46.033,45485,0
2016-11-30,46.033,46.425,45.001,45.051,42640,0
2016-12-01,45.001,45.69,44.659,45.15,37873,0
2016-12-02,44.757,45.444,44.364,44.364,29518,0
2016-12-05,45.001,45.444,44.659,44.978,40781,0
2016-12-06,45.248,45.985,44.511,45.885,62837,0
2016-12-07,45.494,46.622,45.248,46.475,57571,0
2016-12-08,46.72,48.88,46.72,48.34,82445,0
2016-12-09,48.045,48.286,47.284,47.947,48807,0
2016-12-12,47.406,47.996,46.328,46.817,43414,0
2016-12-13,46.917,47.897,46.622,47.406,32948,0
2016-12-14,47.406,47.849,46.377,46.622,53209,0
2016-12-15,46.77,48.045,46.377,47.162,72825,0
2016-12-16,47.602,50.646,46.966,48.34,191384,0
2016-12-19,48.585,51.284,48.585,50.45,92460,0
2016-12-20,50.696,51.431,50.107,50.744,61996,0
2016-12-21,50.548,50.671,49.567,49.567,71021,0
2016-12-22,49.322,49.322,47.897,47.897,88674,0
2016-12-23,47.996,48.536,47.751,48.34,33637,0
2016-12-27,48.191,49.222,48.191,48.733,26167,0
2016-12-28,48.683,48.928,47.897,48.291,41540,0
2016-12-29,48.683,49.027,47.602,48.095,44522,0
2016-12-30,48.045,48.045,47.064,47.211,62115,0
2017-01-03,47.897,48.585,46.622,48.585,65099,0
2017-01-04,48.896,49.436,48.673,49.043,33137,0
2017-01-05,48.698,48.698,47.566,48.156,49443,0
2017-01-06,48.354,48.354,47.27,47.27,32524,0
2017-01-09,47.417,48.033,46.482,47.713,37867,0
2017-01-10,47.763,48.698,47.713,48.6,37669,0
2017-01-11,48.551,48.748,47.467,47.664,37940,0
2017-01-12,47.417,47.812,46.826,46.926,33972,0
2017-01-13,47.172,47.86,47.122,47.417,23521,0
2017-01-17,47.32,48.058,47.12,47.566,44121,0
2017-01-18,47.517,47.517,47.122,47.221,43459,0
2017-01-19,47.27,47.27,45.842,45.842,44661,0
2017-01-20,45.842,46.63,45.202,45.448,50434,0
2017-01-23,45.202,46.532,45.154,46.236,53252,0
2017-01-24,46.286,46.482,45.547,45.891,35759,0
2017-01-25,46.186,46.482,45.3,45.792,46380,0
2017-01-26,45.695,46.088,44.957,45.104,56384,0
2017-01-27,44.957,44.957,43.922,44.119,57302,0
2017-01-30,43.873,44.119,43.183,43.528,40658,0
2017-01-31,43.282,44.759,42.987,44.512,56769,0
2017-02-01,44.907,45.104,44.464,44.808,46688,0
2017-02-02,45.104,47.221,44.808,46.729,53574,0
2017-02-03,47.27,47.614,46.826,46.975,48464,0
2017-02-06,46.729,47.024,44.611,45.004,52864,0
2017-02-07,45.004,45.153,43.823,44.266,70969,0
2017-02-08,44.266,44.907,43.971,44.759,66771,0
2017-02-09,44.66,45.941,44.66,45.645,52087,0
2017-02-10,45.941,46.482,45.792,46.482,24417,0
2017-02-13,46.779,46.779,45.399,45.695,35568,0
2017-02-14,45.4,46.088,45.399,45.891,26524,0
2017-02-15,45.645,46.236,45.547,46.138,25953,0
2017-02-16,46.236,46.286,45.054,45.842,37883,0
2017-02-17,45.645,46.236,45.399,46.088,44472,0
2017-02-21,46.482,46.779,45.645,46.433,61293,0
2017-02-22,46.482,46.926,46.038,46.729,38742,0
2017-02-23,46.918,47.245,46.679,46.926,39789,0
2017-02-24,46.679,47.614,46.679,47.467,36295,0
2017-02-27,47.27,47.517,46.779,47.172,35759,0
2017-02-28,46.876,46.876,45.891,46.138,72786,0
2017-03-01,46.826,46.826,45.645,45.744,36498,0
2017-03-02,45.448,45.941,45.104,45.744,43546,0
2017-03-03,45.744,45.744,44.907,45.547,49009,0
2017-03-06,45.3,45.418,44.66,45.054,33361,0
2017-03-07,45.153,45.202,43.873,44.02,35689,0
2017-03-08,44.069,44.611,43.676,43.971,37120,0
2017-03-09,43.971,44.169,42.642,42.74,42691,0
2017-03-10,43.381,43.473,42.593,42.642,34792,0
2017-03-13,42.69,43.232,42.198,42.79,33972,0
2017-03-14,42.642,42.839,42.198,42.593,19506,0
2017-03-15,42.642,43.135,42.593,42.79,34561,0
2017-03-16,42.74,43.774,42.74,43.774,27878,0
2017-03-17,43.626,44.71,43.183,44.512,100723,0
2017-03-20,44.414,44.512,43.331,43.676,25959,0
2017-03-21,43.873,43.873,43.035,43.135,48557,0
2017-03-22,43.135,43.381,42.051,42.74,33735,0
2017-03-23,42.74,43.626,42.69,42.987,26340,0
2017-03-24,42.937,43.331,42.297,42.494,15582,0
2017-03-27,42.149,43.085,42.149,42.987,27786,0
2017-03-28,42.69,43.282,42.444,43.035,33240,0
2017-03-29,42.937,44.02,42.937,43.971,21904,0
2017-03-30,43.873,43.971,43.528,43.725,25733,0
2017-03-31,44.004,44.119,42.347,42.494,45121,0
2017-04-03,42.444,43.183,42.444,43.035,40508,0
2017-04-04,43,43.347,42.407,42.704,31372,0
2017-04-05,42.952,43.198,42.012,42.259,24554,0
2017-04-06,42.259,43.248,42.259,43.1,37483,0
2017-04-07,43,43.446,43,43.396,20556,0
2017-04-10,43.347,44.385,43.347,44.088,31233,0
2017-04-11,44.088,44.929,43.693,44.731,37815,0
2017-04-12,44.533,44.533,43.643,43.693,24313,0
2017-04-13,43.545,43.643,42.852,43.05,24074,0
2017-04-17,43.198,44.039,42.952,43.891,32921,0
2017-04-18,43.743,44.385,43.643,44.236,15198,0
2017-04-19,44.385,44.829,44.138,44.632,20888,0
2017-04-20,44.879,45.818,44.731,45.67,36043,0
2017-04-21,45.472,46.065,45.126,45.868,33427,0
2017-04-24,46.51,46.758,46.115,46.609,64459,0
2017-04-25,46.856,47.399,45.522,45.571,38529,0
2017-04-26,45.571,47.399,45.571,47.004,37752,0
2017-04-27,47.004,47.301,46.633,47.004,23896,0
2017-04-28,46.609,46.683,45.967,46.165,39546,0
2017-05-01,46.411,46.411,45.72,45.917,24363,0
2017-05-02,47.351,47.351,45.225,45.324,26561,0
2017-05-03,45.522,45.522,44.439,44.731,53408,0
2017-05-04,43.891,44.039,40.875,41.37,114462,0
2017-05-05,41.617,41.666,40.826,41.419,58004,0
2017-05-08,41.518,42.259,41.193,41.666,30045,0
2017-05-09,41.518,41.518,39.591,40.085,94589,0
2017-05-10,39.986,40.826,39.789,40.035,49278,0
2017-05-11,39.789,40.678,39.294,39.393,31147,0
2017-05-12,39.344,39.442,37.96,38.008,62877,0
2017-05-15,37.96,39.368,37.96,39.096,54152,0
2017-05-16,38.998,39.591,38.453,38.8,77820,0
2017-05-17,38.553,38.553,37.515,37.564,55383,0
2017-05-18,37.415,37.96,37.367,37.415,55021,0
2017-05-19,37.169,37.762,37.07,37.415,51136,0
2017-05-22,37.515,38.008,37.267,37.367,48056,0
2017-05-23,37.613,38.108,37.119,37.663,47311,0
2017-05-24,37.564,38.498,36.971,37.515,53023,0
2017-05-25,37.564,38.108,37.515,37.564,32114,0
2017-05-26,37.465,37.816,36.18,36.674,65780,0
2017-05-30,36.774,36.971,35.883,36.031,67606,0
2017-05-31,36.131,36.526,35.686,36.18,89769,0
2017-06-01,36.18,37.96,36.081,37.86,66616,0
2017-06-02,37.86,38.503,37.267,37.367,40927,0
2017-06-05,37.119,37.663,36.872,36.971,31493,0
2017-06-06,36.674,36.822,35.636,35.735,67136,0
2017-06-07,35.933,36.612,35.39,35.587,60759,0
2017-06-08,35.785,35.983,35.39,35.488,90731,0
2017-06-09,35.438,36.649,35.438,36.476,92446,0
2017-06-12,36.378,37.515,36.131,36.328,57659,0
2017-06-13,36.279,36.476,35.281,36.328,56158,0
2017-06-14,36.328,36.774,35.735,36.526,30730,0
2017-06-15,36.229,36.476,34.5,34.599,72721,0
2017-06-16,34.054,34.054,31.386,33.561,230827,0
2017-06-19,34.006,34.544,33.066,33.116,73829,0
2017-06-20,33.066,33.066,30.941,31.287,121399,0
2017-06-21,31.386,31.979,31.386,31.435,78991,0
2017-06-22,31.336,32.077,31.089,31.88,51164,0
2017-06-23,32.127,32.127,31.336,31.584,85963,0
2017-06-26,31.682,33.413,31.534,33.363,83669,0
2017-06-27,33.165,33.857,33.017,33.239,89730,0
2017-06-28,33.461,34.45,32.968,33.313,105616,0
2017-06-29,33.363,33.61,32.77,33.264,66892,0
2017-06-30,33.413,33.511,32.868,32.918,69723,0
2017-07-03,32.933,33.628,32.933,33.529,24406,0
2017-07-05,33.231,33.231,31.492,31.542,74950,0
2017-07-06,31.393,31.443,30.251,30.3,109930,0
2017-07-07,30.251,30.797,29.704,30.797,104052,0
2017-07-10,30.747,31.691,29.158,29.356,89836,0
2017-07-11,29.505,29.903,29.456,29.654,62376,0
2017-07-12,29.704,30.896,29.704,30.35,74348,0
2017-07-13,30.698,30.747,29.803,30.002,66986,0
2017-07-14,30.052,30.201,29.505,29.903,44980,0
2017-07-17,29.853,30.598,29.555,30.251,66313,0
2017-07-18,30.102,30.251,29.585,29.704,62041,0
2017-07-19,29.704,30.052,29.555,29.952,36809,0
2017-07-20,30.102,30.151,29.704,29.853,34902,0
2017-07-21,30.052,30.052,28.611,28.909,110720,0
2017-07-24,28.959,29.009,28.234,28.76,87034,0
2017-07-25,28.81,30.499,28.721,29.952,134134,0
2017-07-26,30.052,30.151,29.537,29.704,78817,0
2017-07-27,29.754,30.151,29.456,29.704,57889,0
2017-07-28,29.654,29.903,29.108,29.207,46927,0
2017-07-31,29.207,29.555,28.959,29.307,70032,0
2017-08-01,29.605,29.605,28.806,29.307,43933,0
2017-08-02,29.207,29.654,28.313,28.363,67622,0
2017-08-03,28.413,28.959,28.264,28.909,51536,0
2017-08-04,28.81,29.853,28.313,29.456,61754,0
2017-08-07,29.356,29.356,28.711,28.81,60035,0
2017-08-08,28.81,29.108,26.724,26.873,151300,0
2017-08-09,26.922,27.27,26.227,26.376,104891,0
2017-08-10,26.376,26.724,25.979,26.277,96001,0
2017-08-11,26.376,26.935,26.277,26.873,63044,0
2017-08-14,26.873,27.817,26.525,26.624,109299,0
2017-08-15,26.575,27.419,26.326,26.972,115940,0
2017-08-16,27.071,27.345,26.028,26.376,143858,0
2017-08-17,26.177,26.624,25.457,25.532,82306,0
2017-08-18,25.333,26.028,25.333,25.979,88979,0
2017-08-21,25.879,25.879,24.737,24.787,123063,0
2017-08-22,24.886,25.035,24.24,24.339,127414,0
2017-08-23,24.24,24.497,23.594,23.843,248384,0
2017-08-24,23.743,24.484,22.899,22.998,232114,0
2017-08-25,23.098,24.141,23.048,24.091,197689,0
2017-08-28,23.992,24.041,21.757,21.757,374553,0
2017-08-29,21.757,22.154,20.664,20.763,416795,0
2017-08-30,20.713,21.881,20.614,21.508,240397,0
2017-08-31,21.508,21.955,21.21,21.806,231656,0
2017-09-01,21.856,22.253,21.657,22.005,110076,0
2017-09-05,21.955,22.204,21.26,21.608,156231,0
2017-09-06,21.608,22.551,21.608,22.353,127184,0
2017-09-07,22.353,23.048,22.104,22.75,196939,0
2017-09-08,22.651,22.8,22.377,22.651,267093,0
2017-09-11,22.8,23.495,22.601,23.197,195047,0
2017-09-12,23.197,24.091,23.098,23.644,146108,0
2017-09-13,23.694,24.111,23.638,23.942,85310,0
2017-09-14,23.942,24.141,23.743,23.793,104083,0
2017-09-15,23.843,24.489,23.495,24.339,330233,0
2017-09-18,24.439,25.228,24.439,24.836,167201,0
2017-09-19,24.985,25.035,24.638,24.787,111679,0
2017-09-20,24.836,25.085,24.339,24.886,148841,0
2017-09-21,24.836,24.886,24.339,24.439,95956,0
2017-09-22,24.389,24.638,24.24,24.339,82066,0
2017-09-25,24.439,24.836,24.141,24.24,94100,0
2017-09-26,24.29,25.085,24.19,25.035,162826,0
2017-09-27,24.936,25.78,24.936,25.681,133676,0
2017-09-28,25.581,25.78,24.787,25.134,132330,0
2017-09-29,25.333,25.83,25.085,25.532,81780,0
2017-10-02,25.681,25.681,25.035,25.383,92321,0
2017-10-03,25.482,26.078,25.432,25.979,77455,0
2017-10-04,25.929,26.644,25.879,26.376,93341,0
2017-10-05,26.525,27.121,26.426,26.823,98114,0
2017-10-06,26.823,26.873,26.227,26.326,97019,0
2017-10-09,26.326,26.619,24.985,25.085,80037,0
2017-10-10,25.482,25.879,25.383,25.78,58944,0
2017-10-11,25.9,25.95,25.05,25.2,68076,0
2017-10-12,25.15,25.2,24.65,24.95,62209,0
2017-10-13,24.95,25.4,24.7,25.15,54678,0
2017-10-16,25.25,25.4,23.95,24.1,137929,0
2017-10-17,24.1,24.15,23.45,24.05,121673,0
2017-10-18,24.1,24.95,24.1,24.45,66764,0
2017-10-19,24.45,24.6,24.05,24.2,45697,0
2017-10-20,24.4,24.55,24.05,24.5,61926,0
2017-10-23,24.4,24.775,24.25,24.65,82693,0
2017-10-24,24.7,24.8,24.4,24.55,90846,0
2017-10-25,24.5,24.65,24.05,24.55,72299,0
2017-10-26,24.65,24.9,23.95,24.15,76403,0
2017-10-27,24.15,24.3,23.65,23.85,68626,0
2017-10-30,23.75,23.875,22.6315,22.8,69369,0
2017-10-31,22.8,23.5,22.8,23.3,84004,0
2017-11-01,23.5,23.75,22.9,23.7,61317,0
2017-11-02,23.65,24.6,23.3,24.5,76097,0
2017-11-03,24.45,24.9,24,24.45,105266,0
2017-11-06,24.45,24.45,23.35,23.8,53412,0
2017-11-07,23.7,24,23,23.35,61198,0
2017-11-08,23.15,24.2,22.7,23.125,56023,0
2017-11-09,23,23.5217,22.85,23.05,55010,0
2017-11-10,23.1,23.9,23.1,23.5,42850,0
