Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.737,19.148,18.737,19.018,41085,0
2005-02-28,18.925,18.925,18.616,18.69,36044,0
2005-03-01,18.803,19.37,18.253,18.272,52243,0
2005-03-02,18.457,18.457,17.805,18.096,43231,0
2005-03-03,18.272,18.552,18.177,18.552,29606,0
2005-03-04,18.664,18.934,18.645,18.83,38403,0
2005-03-07,18.69,18.69,18.457,18.514,23921,0
2005-03-08,18.504,18.504,18.076,18.272,24671,0
2005-03-09,18.272,18.373,18.224,18.348,28858,0
2005-03-10,18.348,18.348,17.853,18.018,26386,0
2005-03-11,17.991,17.991,17.757,17.907,49343,0
2005-03-14,17.825,18.224,17.825,17.963,9762,0
2005-03-15,17.853,18.067,17.843,17.881,12872,0
2005-03-16,17.843,17.89,17.673,17.72,32717,0
2005-03-17,17.853,17.853,17.713,17.739,17163,0
2005-03-18,17.972,17.972,17.321,17.825,61572,0
2005-03-21,17.834,17.843,17.479,17.564,22635,0
2005-03-22,17.713,18.038,17.602,17.611,14909,0
2005-03-23,17.487,17.602,17.311,17.339,14267,0
2005-03-24,17.433,17.554,17.153,17.153,17488,0
2005-03-28,17.247,17.33,16.92,16.939,52347,0
2005-03-29,17.076,17.247,16.93,16.985,34328,0
2005-03-30,16.985,17.348,16.985,17.247,31217,0
2005-03-31,17.339,17.339,17.022,17.292,28427,0
2005-04-01,17.339,17.385,16.967,17.06,56745,0
2005-04-04,17.022,17.515,17.022,17.469,50311,0
2005-04-05,17.247,17.487,17.247,17.348,24350,0
2005-04-06,17.479,17.873,17.479,17.873,29931,0
2005-04-07,18.058,19.018,17.805,18.427,32933,0
2005-04-08,18.664,19.438,18.664,18.887,102551,0
2005-04-11,18.887,18.905,18.534,18.607,103409,0
2005-04-12,18.319,18.626,18.272,18.373,77558,0
2005-04-13,18.382,18.552,18.038,18.076,29285,0
2005-04-14,17.963,18.124,17.46,17.535,41943,0
2005-04-15,17.621,17.713,17.06,17.06,36796,0
2005-04-18,16.688,17.124,16.688,16.891,29606,0
2005-04-19,16.891,16.901,16.482,16.807,37222,0
2005-04-20,16.781,16.781,16.267,16.37,62218,0
2005-04-21,16.545,16.688,16.455,16.611,53422,0
2005-04-22,16.735,16.735,16.399,16.591,54709,0
2005-04-25,16.545,16.742,16.425,16.65,34007,0
2005-04-26,16.781,16.825,16.314,16.389,22208,0
2005-04-27,16.36,16.482,16.267,16.407,20381,0
2005-04-28,16.64,17.153,16.193,16.202,39903,0
2005-04-29,16.175,16.175,15.866,16.034,34864,0
2005-05-02,16.034,16.957,16.034,16.872,44843,0
2005-05-03,16.872,16.872,16.545,16.65,44304,0
2005-05-04,16.781,16.967,16.545,16.891,34007,0
2005-05-05,16.844,16.872,16.545,16.825,34219,0
2005-05-06,16.92,16.967,16.807,16.939,24671,0
2005-05-09,16.967,17.825,16.93,17.621,68119,0
2005-05-10,17.525,17.796,17.433,17.73,41193,0
2005-05-11,17.805,17.805,17.423,17.776,23816,0
2005-05-12,17.936,18.319,17.621,17.805,62970,0
2005-05-13,18.038,18.401,17.907,17.907,49991,0
2005-05-16,17.757,18.645,17.757,18.645,52135,0
2005-05-17,18.504,19.158,18.504,18.97,36685,0
2005-05-18,19.109,19.595,19.073,19.595,63185,0
2005-05-19,19.575,19.901,19.447,19.67,56532,0
2005-05-20,19.67,19.67,19.39,19.429,9010,0
2005-05-23,19.429,19.717,19.351,19.557,40868,0
2005-05-24,19.37,19.419,18.925,19.064,31217,0
2005-05-25,18.877,19.064,18.598,18.905,74126,0
2005-05-26,18.877,18.97,18.755,18.784,39264,0
2005-05-27,18.811,18.82,18.69,18.811,15341,0
2005-05-31,18.673,19.158,18.636,19.109,46343,0
2005-06-01,18.989,19.529,18.97,19.419,20596,0
2005-06-02,19.429,19.901,19.341,19.818,31753,0
2005-06-03,19.901,20.042,19.67,19.781,49991,0
2005-06-06,19.575,19.846,19.503,19.679,42051,0
2005-06-07,19.892,20.472,19.892,19.986,25532,0
2005-06-08,19.986,19.996,18.98,19.341,36150,0
2005-06-09,19.296,19.67,18.877,19.575,17593,0
2005-06-10,19.809,19.91,19.575,19.809,14909,0
2005-06-13,19.67,19.874,19.585,19.754,19308,0
2005-06-14,19.661,19.977,19.585,19.977,18129,0
2005-06-15,19.977,20.274,19.763,20.274,27032,0
2005-06-16,20.247,20.731,20.247,20.731,34328,0
2005-06-17,20.731,21.116,20.731,20.918,53745,0
2005-06-20,20.928,20.964,20.444,20.453,28535,0
2005-06-21,20.407,20.407,20.061,20.173,19737,0
2005-06-22,20.313,20.398,19.838,20.136,30036,0
2005-06-23,20.145,20.145,19.773,19.79,15983,0
2005-06-24,19.717,19.996,19.361,19.996,70908,0
2005-06-27,20.042,20.119,19.884,19.977,40333,0
2005-06-28,19.986,20.62,19.901,20.62,31110,0
2005-06-29,20.694,21.05,20.416,20.778,43231,0
2005-06-30,20.769,20.788,20.444,20.444,21239,0
2005-07-01,20.536,20.694,20.237,20.453,27676,0
2005-07-05,20.35,20.694,20.35,20.603,36364,0
2005-07-06,20.694,20.769,20.09,20.247,24458,0
2005-07-07,20.061,20.061,19.585,20.015,31967,0
2005-07-08,20.015,20.508,20.015,20.436,21346,0
2005-07-11,20.436,21.05,20.436,21.05,25532,0
2005-07-12,21.05,21.205,20.769,21.161,23599,0
2005-07-13,20.973,21.07,20.518,20.528,48807,0
2005-07-14,20.694,20.741,20.042,20.052,31860,0
2005-07-15,20.052,20.264,19.874,20.015,17163,0
2005-07-18,20.015,20.369,19.493,19.809,80884,0
2005-07-19,19.95,20.583,19.679,20.528,15983,0
2005-07-20,20.369,20.973,20.228,20.947,15020,0
2005-07-21,20.892,21.368,20.741,21.272,69834,0
2005-07-22,21.161,21.161,20.508,21.151,46983,0
2005-07-25,21.106,21.468,21.05,21.301,33036,0
2005-07-26,21.301,21.301,20.9,21.116,15662,0
2005-07-27,21.116,21.205,20.788,21.17,18237,0
2005-07-28,21.17,21.535,21.116,21.477,25421,0
2005-07-29,21.301,21.535,21.254,21.301,13089,0
2005-08-01,21.349,21.61,21.349,21.487,23495,0
2005-08-02,21.496,21.562,21.244,21.525,10406,0
2005-08-03,21.525,21.525,21.161,21.161,7080,0
2005-08-04,21.116,21.116,20.042,20.042,17913,0
2005-08-05,20.228,20.228,19.429,19.465,31001,0
2005-08-08,19.622,19.884,19.296,19.323,24028,0
2005-08-09,19.512,19.566,19.018,19.036,33896,0
2005-08-10,19.223,19.622,18.737,18.811,43659,0
2005-08-11,18.784,18.96,18.737,18.925,39264,0
2005-08-12,18.784,18.83,18.636,18.727,30788,0
2005-08-15,18.664,19.447,18.664,19.39,26176,0
2005-08-16,19.25,19.25,18.737,18.784,23599,0
2005-08-17,18.737,18.943,18.719,18.943,18451,0
2005-08-18,18.934,19.205,18.83,18.915,25210,0
2005-08-19,18.925,18.925,18.168,18.272,28319,0
2005-08-22,18.177,18.465,18.177,18.348,29180,0
2005-08-23,18.3,18.366,18.263,18.29,49991,0
2005-08-24,18.28,18.409,18.263,18.29,41514,0
2005-08-25,18.29,18.29,18.038,18.158,46128,0
2005-08-26,18.158,18.177,17.375,17.46,62647,0
2005-08-29,17.292,17.497,17.031,17.423,82922,0
2005-08-30,17.423,17.805,17.423,17.703,34433,0
2005-08-31,17.739,18.28,17.621,18.177,42373,0
2005-09-01,18.038,18.382,18.028,18.086,35828,0
2005-09-02,18.086,18.177,17.873,17.926,33896,0
2005-09-06,17.881,18.719,17.881,18.645,42158,0
2005-09-07,18.645,18.82,18.552,18.709,34328,0
2005-09-08,18.572,18.755,18.552,18.552,25532,0
2005-09-09,18.457,18.616,18.457,18.534,29069,0
2005-09-12,18.409,18.765,18.366,18.69,16735,0
2005-09-13,18.645,18.925,18.392,18.755,16305,0
2005-09-14,18.848,18.848,18.534,18.552,23706,0
2005-09-15,18.552,18.552,18.357,18.366,21455,0
2005-09-16,18.366,19.081,18.263,19.054,104268,0
2005-09-19,18.96,18.96,18.765,18.765,19201,0
2005-09-20,18.765,18.943,17.982,18.008,15768,0
2005-09-21,17.853,18.058,17.469,17.479,28748,0
2005-09-22,17.487,18.542,17.433,18.418,31967,0
2005-09-23,18.552,18.552,18.106,18.329,25532,0
2005-09-26,18.534,18.589,17.843,18.058,14909,0
2005-09-27,17.991,18.329,17.776,18.3,16842,0
2005-09-28,18.224,18.484,17.776,17.916,23171,0
2005-09-29,17.786,18.626,17.664,18.626,26925,0
2005-09-30,18.737,18.877,18.645,18.699,11158,0
2005-10-03,18.598,19.148,18.598,19.036,32933,0
2005-10-04,19.045,19.09,18.794,18.925,39903,0
2005-10-05,18.83,18.925,17.423,17.423,48382,0
2005-10-06,17.385,17.414,17.06,17.247,26712,0
2005-10-07,17.385,17.664,17.013,17.544,77986,0
2005-10-10,17.544,17.664,17.256,17.256,4078,0
2005-10-11,17.265,17.348,16.688,16.752,20060,0
2005-10-12,16.688,16.742,15.847,16.156,128406,0
2005-10-13,16.034,16.455,15.997,16.425,18559,0
2005-10-14,16.591,16.601,16.044,16.37,25316,0
2005-10-17,16.221,16.267,15.828,16.098,93432,0
2005-10-18,15.866,15.95,15.578,15.708,116927,0
2005-10-19,15.523,16.089,15.381,16.08,122720,0
2005-10-20,15.988,16.545,15.766,15.921,56104,0
2005-10-21,15.921,16.221,15.857,16.034,20812,0
2005-10-24,16.034,16.267,15.875,16.08,28105,0
2005-10-25,16.08,16.118,15.847,15.969,16949,0
2005-10-26,16.08,16.193,15.766,15.838,37653,0
2005-10-27,15.838,15.921,15.473,15.568,67584,0
2005-10-28,15.613,15.747,15.428,15.613,40442,0
2005-10-31,15.523,15.847,15.523,15.66,44626,0
2005-11-01,15.66,15.988,15.66,15.857,46983,0
2005-11-02,15.857,16.294,15.857,16.294,22635,0
2005-11-03,15.613,16.146,15.603,16.098,321495,0
2005-11-04,16.108,16.127,15.95,16.108,48917,0
2005-11-07,16.175,16.482,16.146,16.399,100730,0
2005-11-08,16.36,16.601,16.211,16.415,59106,0
2005-11-09,16.407,16.957,16.407,16.601,63506,0
2005-11-10,16.601,16.92,16.464,16.708,55887,0
2005-11-11,16.852,17.284,16.852,17.265,32611,0
2005-11-14,17.228,17.292,16.715,16.817,49022,0
2005-11-15,16.825,16.901,16.762,16.79,60929,0
2005-11-16,16.872,16.872,16.781,16.807,39581,0
2005-11-17,16.92,17.124,16.825,16.975,57925,0
2005-11-18,17.153,17.181,16.882,17.068,59750,0
2005-11-21,16.967,17.46,16.825,17.405,82707,0
2005-11-22,17.292,17.479,17.274,17.395,27782,0
2005-11-23,17.395,17.405,17.04,17.076,48807,0
2005-11-25,17.06,17.153,17.06,17.153,6008,0
2005-11-28,17.105,17.115,16.844,16.862,37330,0
2005-11-29,16.891,16.91,16.715,16.862,185045,0
2005-11-30,16.852,17.005,16.852,16.975,89034,0
2005-12-01,16.93,18.357,16.92,18.329,75091,0
2005-12-02,18.329,18.329,17.805,17.991,17163,0
2005-12-05,17.853,17.853,17.339,17.385,29502,0
2005-12-06,17.525,17.713,16.939,17.022,40764,0
2005-12-07,17.153,17.191,16.872,16.995,39048,0
2005-12-08,16.872,17.311,16.872,17.301,19419,0
2005-12-09,17.301,17.593,17.163,17.593,28858,0
2005-12-12,17.683,18.158,17.673,18.124,29821,0
2005-12-13,18.177,18.224,17.944,18.086,22098,0
2005-12-14,18.086,18.224,17.982,18.038,8153,0
2005-12-15,17.944,17.944,17.013,17.247,36796,0
2005-12-16,17.292,17.311,17.105,17.228,98798,0
2005-12-19,17.163,17.414,17.04,17.311,29713,0
2005-12-20,17.201,17.339,17.022,17.321,34007,0
2005-12-21,17.414,17.815,17.321,17.593,13947,0
2005-12-22,17.414,17.713,17.284,17.664,14805,0
2005-12-23,17.525,17.525,17.06,17.292,16735,0
2005-12-27,17.153,17.33,17.096,17.247,21455,0
2005-12-28,17.385,17.554,17.247,17.247,19845,0
2005-12-29,17.385,17.385,17.181,17.256,16521,0
2005-12-30,17.105,17.339,17.022,17.247,24138,0
2006-01-03,17.385,17.982,17.013,17.982,32397,0
2006-01-04,18.038,18.83,18.038,18.427,18129,0
2006-01-05,18.427,18.427,17.944,18.253,27676,0
2006-01-06,18.253,18.572,18.124,18.534,22528,0
2006-01-09,18.366,18.645,18.366,18.534,38403,0
2006-01-10,18.409,18.69,18.409,18.645,20166,0
2006-01-11,18.645,18.645,18.018,18.392,15020,0
2006-01-12,18.3,18.542,17.593,17.629,32611,0
2006-01-13,17.713,17.873,17.673,17.786,10728,0
2006-01-17,17.602,17.655,17.284,17.487,17059,0
2006-01-18,17.339,17.621,17.284,17.357,15233,0
2006-01-19,17.339,17.748,17.311,17.621,16199,0
2006-01-20,17.703,17.703,17.031,17.201,42479,0
2006-01-23,17.105,17.274,17.05,17.191,18559,0
2006-01-24,17.339,18.132,17.339,18.096,15662,0
2006-01-25,18.224,18.681,18.086,18.29,19094,0
2006-01-26,18.427,18.69,18.373,18.581,31967,0
2006-01-27,18.598,18.746,18.447,18.457,68010,0
2006-01-30,18.319,18.401,18.018,18.132,25316,0
2006-01-31,17.991,18.484,17.881,17.936,56532,0
2006-02-01,17.757,18.457,17.757,18.215,44945,0
2006-02-02,18.086,18.244,17.898,17.991,40442,0
2006-02-03,17.805,18.106,17.805,17.863,35292,0
2006-02-06,17.767,18.067,17.629,17.815,8794,0
2006-02-07,17.664,17.767,17.593,17.602,109415,0
2006-02-08,17.664,17.713,17.433,17.433,32504,0
2006-02-09,17.339,17.703,17.339,17.441,15554,0
2006-02-10,17.339,17.573,17.33,17.441,24138,0
2006-02-13,17.433,17.487,17.385,17.441,44626,0
2006-02-14,17.479,17.664,17.433,17.611,35721,0
2006-02-15,17.479,17.621,17.365,17.497,43659,0
2006-02-16,17.405,18.272,17.405,18.177,56745,0
2006-02-17,18.244,18.329,17.991,18.132,36582,0
2006-02-21,17.991,18.132,17.621,17.73,24028,0
2006-02-22,17.898,18.008,17.72,17.805,26176,0
2006-02-23,17.73,17.944,17.713,17.853,27891,0
2006-02-24,17.805,17.805,17.647,17.748,16949,0
2006-02-27,17.89,18.158,17.757,17.853,19952,0
2006-02-28,17.713,17.843,17.469,17.611,94400,0
2006-03-01,17.621,17.834,17.348,17.515,78096,0
2006-03-02,17.479,17.664,17.479,17.655,75518,0
2006-03-03,17.515,17.757,17.479,17.621,25421,0
2006-03-06,16.735,17.767,16.735,17.525,36796,0
2006-03-07,17.525,17.757,17.479,17.713,35080,0
2006-03-08,17.673,17.805,17.621,17.638,19737,0
2006-03-09,17.713,17.739,17.564,17.583,13301,0
2006-03-10,17.583,17.757,17.479,17.713,63720,0
2006-03-13,17.544,17.805,17.479,17.554,30143,0
2006-03-14,17.479,17.757,17.479,17.655,13411,0
2006-03-15,17.757,17.898,17.593,17.898,44732,0
2006-03-16,18.086,18.224,17.853,18.048,38618,0
2006-03-17,18.215,18.401,18.076,18.319,111992,0
2006-03-20,18.224,18.348,18.048,18.348,14052,0
2006-03-21,18.177,18.195,17.497,17.525,30252,0
2006-03-22,17.525,17.786,17.525,17.767,21134,0
2006-03-23,17.767,18.028,17.713,17.936,18023,0
2006-03-24,17.944,18.329,17.853,18.329,15341,0
2006-03-27,18.272,19.168,18.272,19.168,58249,0
2006-03-28,19.168,20.164,19.168,19.745,192767,0
2006-03-29,20.042,20.182,19.717,20.119,125294,0
2006-03-30,20.119,21.738,20.052,21.458,91610,0
2006-03-31,21.535,21.535,20.817,21.161,142349,0
2006-04-03,21.07,21.572,20.817,20.853,93219,0
2006-04-04,20.853,21.254,20.817,21.002,29931,0
2006-04-05,20.973,22.624,20.955,22.615,61038,0
2006-04-06,23.241,23.314,22.38,22.605,141598,0
2006-04-07,22.605,22.615,20.928,20.928,42479,0
2006-04-10,21.07,21.897,21.021,21.653,70263,0
2006-04-11,21.673,21.787,21.439,21.758,43016,0
2006-04-12,21.72,21.803,21.535,21.758,34650,0
2006-04-13,21.73,22.419,21.73,22.419,46557,0
2006-04-17,22.281,22.506,22.167,22.419,138704,0
2006-04-18,22.467,23.025,22.119,22.838,191694,0
2006-04-19,22.838,23.165,22.764,22.81,69617,0
2006-04-20,22.745,22.764,22.235,22.344,77024,0
2006-04-21,22.605,22.672,22.002,22.336,56532,0
2006-04-24,22.299,22.309,21.842,22.148,24138,0
2006-04-25,22.148,22.225,21.73,22.225,49455,0
2006-04-26,22.265,22.371,22.073,22.09,18772,0
2006-04-27,21.955,22.138,21.72,21.859,28642,0
2006-04-28,21.72,22.011,21.535,22.011,38832,0
2006-05-01,22.09,22.361,22.09,22.167,61466,0
2006-05-02,22.281,22.281,21.439,22.215,19419,0
2006-05-03,22.09,22.559,22.03,22.1,39476,0
2006-05-04,23.071,24.582,22.138,24.274,302185,0
2006-05-05,24.933,25.167,24.331,24.389,148676,0
2006-05-08,23.537,23.929,23.371,23.837,216153,0
2006-05-09,23.912,24.069,23.752,24.013,94937,0
2006-05-10,24.013,24.701,23.912,24.62,145570,0
2006-05-11,24.701,25.263,24.003,24.331,109415,0
2006-05-12,24.146,24.155,22.847,22.896,42051,0
2006-05-15,22.652,22.764,21.984,22.615,61572,0
2006-05-16,22.514,22.514,21.439,21.645,87322,0
2006-05-17,21.653,23.043,21.18,22.847,187083,0
2006-05-18,22.847,23.398,22.774,23.127,136879,0
2006-05-19,23.127,23.175,22.801,23.025,72408,0
2006-05-22,22.98,22.998,22.138,22.255,51921,0
2006-05-23,22.327,22.847,21.758,21.795,49879,0
2006-05-24,21.349,21.85,21.254,21.85,68440,0
2006-05-25,22.186,23.389,22.186,23.389,88069,0
2006-05-26,23.473,23.808,23.379,23.473,62538,0
2006-05-30,23.398,23.398,22.371,22.409,55460,0
2006-05-31,22.467,22.586,21.618,21.85,101267,0
2006-06-01,21.907,22.605,21.907,22.467,84424,0
2006-06-02,22.605,22.615,22.225,22.371,98905,0
2006-06-05,22.186,22.409,21.487,21.6,127334,0
2006-06-06,21.6,21.6,21.05,21.404,113707,0
2006-06-07,21.421,21.945,21.395,21.404,47095,0
2006-06-08,21.404,21.431,20.788,21.07,237287,0
2006-06-09,21.07,21.349,20.593,20.61,41943,0
2006-06-12,19.717,20.603,19.575,19.575,128191,0
2006-06-13,19.622,19.95,19.465,19.652,115859,0
2006-06-14,19.575,19.679,19.39,19.566,186439,0
2006-06-15,19.763,19.874,19.493,19.846,147822,0
2006-06-16,19.846,20.015,19.548,19.726,198669,0
2006-06-19,19.575,19.754,19.296,19.585,123257,0
2006-06-20,19.575,19.763,19.485,19.493,268181,0
2006-06-21,19.493,20.071,19.493,19.838,140742,0
2006-06-22,19.901,20.09,19.642,20.042,79166,0
2006-06-23,19.95,20.264,19.67,20.061,60929,0
2006-06-26,20.508,20.684,20.192,20.64,107271,0
2006-06-27,20.694,20.741,20.136,20.219,110598,0
2006-06-28,20.201,20.228,19.652,20.129,24993,0
2006-06-29,20.228,21.291,20.164,21.254,58464,0
2006-06-30,21.301,21.439,20.918,21.439,101589,0
2006-07-03,21.395,21.458,21.116,21.339,37759,0
2006-07-05,21.205,21.349,20.042,20.284,108989,0
2006-07-06,20.182,20.973,20.182,20.788,89679,0
2006-07-07,20.741,20.817,20.35,20.36,40333,0
2006-07-10,20.34,20.583,20.237,20.463,36364,0
2006-07-11,20.322,20.694,19.689,20.61,73696,0
2006-07-12,20.573,20.603,19.4,19.575,104160,0
2006-07-13,19.485,19.595,18.905,18.96,55246,0
2006-07-14,18.925,19.064,18.514,18.858,114029,0
2006-07-17,18.98,19.148,18.784,18.952,94721,0
2006-07-18,19.109,19.259,18.409,18.69,159624,0
2006-07-19,18.681,19.93,18.494,19.846,32717,0
2006-07-20,19.996,20.032,18.552,18.598,55672,0
2006-07-21,18.598,18.811,18.409,18.552,52563,0
2006-07-24,18.504,19.109,18.494,18.877,111671,0
2006-07-25,18.858,19.25,18.418,19.109,50203,0
2006-07-26,18.97,19.168,18.534,18.699,59106,0
2006-07-27,18.83,19.341,18.552,18.645,42479,0
2006-07-28,18.699,19.419,18.699,19.195,19737,0
2006-07-31,19.018,19.575,18.746,19.493,37437,0
2006-08-01,19.41,19.41,18.177,18.514,121433,0
2006-08-02,18.514,19.333,18.514,19.09,84315,0
2006-08-03,19.67,21.06,19.187,21.012,81418,0
2006-08-04,21.161,21.161,19.38,19.95,59429,0
2006-08-07,19.901,20.64,19.566,20.369,84207,0
2006-08-08,20.407,21.215,20.052,20.09,182473,0
2006-08-09,20.042,20.741,19.855,20.472,254343,0
2006-08-10,20.508,21.161,20.061,20.883,507827,0
2006-08-11,20.564,22.774,20.564,22.148,412461,0
2006-08-14,22.344,23.071,22.128,22.344,146640,0
2006-08-15,22.605,23.025,22.361,22.934,145030,0
2006-08-16,22.934,23.053,22.643,23.053,100624,0
2006-08-17,23.771,24.488,23.398,23.622,215188,0
2006-08-18,23.537,23.771,23.165,23.725,142458,0
2006-08-21,23.725,23.752,23.071,23.342,82491,0
2006-08-22,23.305,23.678,23.117,23.492,114347,0
2006-08-23,23.678,23.957,23.147,23.222,109205,0
2006-08-24,23.305,23.305,22.784,22.924,88178,0
2006-08-25,22.934,23.492,22.838,23.259,64363,0
2006-08-28,23.371,23.483,23.222,23.259,67259,0
2006-08-29,23.295,23.847,23.147,23.586,62002,0
2006-08-30,23.725,24.751,23.687,24.564,355715,0
2006-08-31,24.657,24.711,24.34,24.592,204033,0
2006-09-01,24.592,24.592,23.062,23.305,145997,0
2006-09-05,23.678,23.847,23.371,23.827,74552,0
2006-09-06,23.678,23.993,22.953,23.194,88823,0
2006-09-07,23.117,23.259,22.157,22.235,91718,0
2006-09-08,22.353,22.793,22.186,22.793,52780,0
2006-09-11,22.559,22.559,21.887,22.215,53209,0
2006-09-12,22.281,22.988,22.196,22.615,54174,0
2006-09-13,22.7,23.017,22.7,22.838,55246,0
2006-09-14,22.886,23.117,22.784,23.09,107056,0
2006-09-15,22.605,23.071,22.514,22.605,153829,0
2006-09-18,22.605,22.943,22.506,22.774,42911,0
2006-09-19,22.838,22.924,21.832,22.371,85710,0
2006-09-20,22.514,22.934,22.371,22.754,44304,0
2006-09-21,22.886,23.241,22.448,22.559,58895,0
2006-09-22,22.419,23.212,21.477,21.6,84424,0
2006-09-25,21.535,22.793,21.516,22.514,67367,0
2006-09-26,22.419,23.576,22.419,23.286,86675,0
2006-09-27,23.117,23.492,22.764,23.062,42800,0
2006-09-28,23.117,23.492,22.896,23.165,62538,0
2006-09-29,23.259,23.586,22.886,22.896,98262,0
2006-10-02,23.025,23.342,22.399,22.764,53956,0
2006-10-03,22.745,23.389,22.559,22.98,56104,0
2006-10-04,22.98,23.771,22.98,23.463,117785,0
2006-10-05,23.537,24.209,23.537,24.182,62111,0
2006-10-06,24.173,24.173,23.117,23.333,80559,0
2006-10-09,23.342,23.771,23.194,23.509,46557,0
2006-10-10,23.63,23.867,23.352,23.668,42585,0
2006-10-11,23.659,24.128,23.165,23.527,61466,0
2006-10-12,23.678,24.069,23.492,23.984,69834,0
2006-10-13,24.05,24.46,23.875,24.407,44409,0
2006-10-16,24.517,25.011,24.322,24.891,48059,0
2006-10-17,24.891,25.167,24.369,25.167,65222,0
2006-10-18,25.263,25.926,24.675,24.925,119287,0
2006-10-19,24.907,25.682,24.898,25.589,74233,0
2006-10-20,25.635,25.674,24.741,25.078,132588,0
2006-10-23,24.872,25.395,24.789,25.031,68440,0
2006-10-24,25.031,25.167,24.907,25.132,50419,0
2006-10-25,24.933,25.167,24.564,24.972,60393,0
2006-10-26,25.167,25.167,24.898,25.167,64790,0
2006-10-27,25.167,25.167,24.592,24.925,48059,0
2006-10-30,24.925,25.167,24.779,25.167,72408,0
2006-10-31,25.167,25.475,25.078,25.45,209719,0
2006-11-01,25.543,26.084,25.402,25.582,197275,0
2006-11-02,25.635,25.635,22.886,24.701,160266,0
2006-11-03,24.799,24.799,22.533,22.624,233424,0
2006-11-06,22.793,23.025,21.915,22.38,287814,0
2006-11-07,22.38,22.838,21.915,22.148,157690,0
2006-11-08,22.281,23.276,22.196,23.071,97189,0
2006-11-09,23.212,23.212,22.215,22.327,144817,0
2006-11-10,22.327,22.953,22.235,22.559,68545,0
2006-11-13,22.568,22.953,22.457,22.568,259384,0
2006-11-14,22.577,23.547,22.577,23.537,72197,0
2006-11-15,23.463,23.463,22.953,22.998,63074,0
2006-11-16,23.08,23.241,22.727,22.801,76268,0
2006-11-17,22.838,22.838,22.595,22.727,67584,0
2006-11-20,22.793,23.062,22.559,22.98,45378,0
2006-11-21,22.953,23.053,22.652,22.915,63826,0
2006-11-22,22.98,23.053,22.71,22.793,42800,0
2006-11-24,22.652,23.053,22.605,23.017,11583,0
2006-11-27,23.025,23.025,21.673,21.907,114245,0
2006-11-28,21.767,22.138,21.767,22.09,122826,0
2006-11-29,22.281,22.559,21.449,21.562,342732,0
2006-11-30,21.535,22.245,21.535,22.038,151040,0
2006-12-01,22.048,22.048,21.244,21.431,188046,0
2006-12-04,21.554,23.025,21.554,22.988,113601,0
2006-12-05,23.117,23.251,22.886,23.007,56104,0
2006-12-06,22.953,24.069,22.953,23.687,78198,0
2006-12-07,23.725,23.771,23.08,23.492,47950,0
2006-12-08,23.305,23.761,23.098,23.603,41514,0
2006-12-11,23.446,23.697,23.204,23.379,44304,0
2006-12-12,23.379,23.716,22.577,22.857,44304,0
2006-12-13,23.09,23.418,22.727,23.259,55352,0
2006-12-14,23.305,23.586,23.043,23.062,42265,0
2006-12-15,23.062,23.389,22.633,23.184,97296,0
2006-12-18,23.194,23.305,22.662,22.838,75842,0
2006-12-19,22.745,22.857,22.38,22.672,78309,0
2006-12-20,22.681,23.362,22.559,22.98,34219,0
2006-12-21,23.025,23.492,22.7,22.915,27032,0
2006-12-22,22.934,22.953,22.389,22.568,16842,0
2006-12-26,22.467,23.603,22.281,23.251,47198,0
2006-12-27,23.305,23.847,23.305,23.446,51814,0
2006-12-28,23.352,23.537,23.117,23.117,44626,0
2006-12-29,23.025,23.251,22.727,22.727,31538,0
2007-01-03,22.838,23.295,22.477,22.71,51706,0
2007-01-04,22.718,22.934,22.467,22.886,29069,0
2007-01-05,22.745,22.784,22.497,22.737,52027,0
2007-01-08,22.7,22.7,21.915,22.577,40120,0
2007-01-09,22.605,22.71,22.255,22.353,35507,0
2007-01-10,22.272,22.409,21.712,21.832,39903,0
2007-01-11,21.907,22.615,21.907,22.371,78198,0
2007-01-12,22.281,22.754,22.11,22.215,127009,0
2007-01-16,22.371,23.259,22.371,22.915,49558,0
2007-01-17,23.025,23.194,22.727,22.754,41193,0
2007-01-18,22.886,22.906,22.605,22.838,57069,0
2007-01-19,22.847,23.212,22.652,22.876,39799,0
2007-01-22,22.652,23.017,22.196,22.953,69191,0
2007-01-23,23.071,23.929,22.866,23.752,94937,0
2007-01-24,23.867,24.128,23.781,23.984,57069,0
2007-01-25,24.235,24.649,23.912,24.173,91073,0
2007-01-26,24.182,24.63,23.867,24.582,164235,0
2007-01-29,24.61,25.141,24.517,24.917,80131,0
2007-01-30,24.982,24.982,24.759,24.882,59643,0
2007-01-31,24.891,25.721,24.751,25.495,83564,0
2007-02-01,25.589,25.906,25.543,25.766,56640,0
2007-02-02,25.868,25.868,25.402,25.523,96116,0
2007-02-05,25.523,25.543,25.078,25.159,64900,0
2007-02-06,25.263,25.366,24.907,25.001,124223,0
2007-02-07,25.078,25.644,25.04,25.523,68545,0
2007-02-08,25.533,25.635,25.031,25.049,42479,0
2007-02-09,24.991,25.385,24.416,24.592,58678,0
2007-02-12,24.517,24.991,24.293,24.942,106414,0
2007-02-13,25.177,25.244,24.264,24.479,46233,0
2007-02-14,24.424,25.001,24.031,24.146,74799,0
2007-02-15,24.469,25.626,24.331,25.385,242543,0
2007-02-16,25.395,25.395,24.837,25.291,91502,0
2007-02-20,25.124,25.124,23.222,23.492,549772,0
2007-02-21,23.455,23.725,23.305,23.492,263890,0
2007-02-22,23.547,23.603,23.165,23.537,221194,0
2007-02-23,23.63,23.64,23.071,23.137,106308,0
2007-02-26,23.295,23.324,22.857,23.071,100939,0
2007-02-27,22.934,22.953,21.439,21.627,116069,0
2007-02-28,21.582,22.235,21.05,21.832,90753,0
2007-03-01,21.439,21.692,21.106,21.636,96545,0
2007-03-02,21.439,21.738,21.097,21.281,98369,0
2007-03-05,21.116,21.301,20.61,20.844,103196,0
2007-03-06,21.021,21.477,20.827,21.329,99872,0
2007-03-07,21.439,21.787,21.205,21.663,160908,0
2007-03-08,22.336,22.652,21.618,21.627,88712,0
2007-03-09,21.767,22.38,21.663,22.361,77558,0
2007-03-12,22.361,22.81,22.186,22.81,91288,0
2007-03-13,22.838,23.286,22.559,22.98,319456,0
2007-03-14,23.025,23.697,22.828,23.389,146534,0
2007-03-15,23.428,23.948,23.428,23.894,135912,0
2007-03-16,23.948,24.331,23.8,24.235,207144,0
2007-03-19,24.244,24.898,24.2,24.34,144281,0
2007-03-20,24.235,24.592,23.867,24.592,68868,0
2007-03-21,24.469,24.882,23.912,24.751,68222,0
2007-03-22,24.799,24.846,24.254,24.46,78096,0
2007-03-23,24.46,24.692,24.283,24.666,29606,0
2007-03-26,24.666,24.666,23.902,24.099,98262,0
2007-03-27,24.089,24.089,23.808,23.957,54817,0
2007-03-28,21.935,23.771,21.935,23.352,122826,0
2007-03-29,23.537,23.537,22.943,23.212,57925,0
2007-03-30,23.305,23.761,23.204,23.64,102230,0
2007-04-02,23.678,23.678,22.81,23.371,43552,0
2007-04-03,23.418,23.63,23.062,23.463,89143,0
2007-04-04,23.463,23.463,23.071,23.324,29180,0
2007-04-05,23.389,23.752,23.333,23.678,51706,0
2007-04-09,23.771,23.875,23.305,23.817,137847,0
2007-04-10,23.837,24.06,23.743,24.06,28748,0
2007-04-11,24.06,24.06,23.509,23.902,53956,0
2007-04-12,23.827,24.312,23.622,24.254,44519,0
2007-04-13,24.312,24.639,24.2,24.61,23495,0
2007-04-16,24.751,25.395,24.657,25.311,93863,0
2007-04-17,25.356,25.45,25.068,25.45,287275,0
2007-04-18,25.44,25.607,25.167,25.254,234175,0
2007-04-19,25.167,25.841,24.864,25.291,250264,0
2007-04-20,25.356,25.44,25.124,25.43,238897,0
2007-04-23,25.311,25.831,25.244,25.711,303579,0
2007-04-24,25.784,26.494,25.73,26.289,241151,0
2007-04-25,26.382,26.998,26.289,26.8,221626,0
2007-04-26,26.763,26.772,25.626,25.86,154151,0
2007-04-27,25.868,26.317,25.794,26.139,65328,0
2007-04-30,26.197,26.446,25.43,25.589,122507,0
2007-05-01,25.664,25.664,24.751,25.291,67367,0
2007-05-02,25.329,26.055,25.108,26.055,46132,0
2007-05-03,27.126,27.565,26.437,27.436,135810,0
2007-05-04,27.502,27.502,26.727,27.097,118214,0
2007-05-07,27.126,27.454,27.008,27.416,136345,0
2007-05-08,27.27,27.27,26.894,27.069,112210,0
2007-05-09,27.069,27.528,26.884,27.472,62647,0
2007-05-10,27.27,27.367,26.504,26.521,70263,0
2007-05-11,26.382,27.25,26.317,27.025,169384,0
2007-05-14,27.175,27.463,26.846,27.145,101102,0
2007-05-15,27.223,27.416,26.672,26.692,61146,0
2007-05-16,26.846,27.145,26.529,27.135,96866,0
2007-05-17,27.116,27.126,26.4,26.446,87857,0
2007-05-18,26.818,26.818,25.973,26.091,160586,0
2007-05-21,26.091,26.727,26.027,26.1,163375,0
2007-05-22,26.1,27.107,26.027,26.972,76592,0
2007-05-23,26.99,27.034,26.242,26.297,66295,0
2007-05-24,26.297,26.865,26.007,26.1,81312,0
2007-05-25,26.261,26.548,25.989,26.456,101156,0
2007-05-29,26.625,27.097,26.595,26.942,57605,0
2007-05-30,27.034,27.232,26.913,27.204,65114,0
2007-05-31,27.454,27.854,27.278,27.824,101049,0
2007-06-01,27.752,28.748,27.752,28.711,111027,0
2007-06-04,28.711,28.862,28.403,28.862,81633,0
2007-06-05,28.862,28.862,28.052,28.154,130228,0
2007-06-06,27.965,27.965,26.913,27.26,66831,0
2007-06-07,27.27,27.332,26.307,26.709,51171,0
2007-06-08,26.663,27.585,26.567,27.528,35721,0
2007-06-11,27.492,27.492,26.952,27.387,51062,0
2007-06-12,27.278,27.278,26.466,26.538,82601,0
2007-06-13,26.538,27.175,26.521,27.116,60716,0
2007-06-14,27.184,27.585,27.135,27.444,87426,0
2007-06-15,27.965,27.993,27.547,27.937,112848,0
2007-06-18,28.07,28.321,27.743,28.311,110062,0
2007-06-19,28.301,28.72,28.171,28.711,78416,0
2007-06-20,28.891,29.551,28.451,28.518,140310,0
2007-06-21,28.385,28.394,27.555,27.993,99763,0
2007-06-22,27.984,28.088,27.808,28.042,137093,0
2007-06-25,28.042,28.154,27.34,27.444,121968,0
2007-06-26,26.8,27.472,26.709,27.26,289313,0
2007-06-27,27.175,27.824,27.034,27.817,70908,0
2007-06-28,27.771,29.196,27.677,28.981,113492,0
2007-06-29,29.18,29.476,29.001,29.086,72838,0
2007-07-02,29.27,29.44,28.952,29.086,74875,0
2007-07-03,29.213,29.213,28.777,28.891,89359,0
2007-07-05,28.972,28.972,28.555,28.881,60607,0
2007-07-06,28.881,28.915,28.555,28.915,110921,0
2007-07-09,28.881,29.019,28.646,28.925,101156,0
2007-07-10,28.758,28.797,28.079,28.254,186868,0
2007-07-11,28.199,28.545,28.061,28.451,72730,0
2007-07-12,28.711,28.711,28.34,28.673,67367,0
2007-07-13,28.758,28.758,28.488,28.646,59106,0
2007-07-16,28.646,28.871,28.273,28.321,75949,0
2007-07-17,28.181,28.518,28.052,28.127,50419,0
2007-07-18,27.965,28.321,27.528,28.154,55246,0
2007-07-19,28.283,28.72,28.283,28.72,42479,0
2007-07-20,28.655,28.711,27.547,27.734,82385,0
2007-07-23,27.743,27.929,26.962,26.99,118427,0
2007-07-24,26.567,26.709,25.692,25.784,114029,0
2007-07-25,25.868,26.884,25.868,26.836,128191,0
2007-07-26,25.635,25.868,24.235,25.301,279763,0
2007-07-27,25.078,25.794,25.078,25.167,157261,0
2007-07-30,25.263,25.263,24.36,24.789,90324,0
2007-07-31,25.031,25.375,24.846,25.124,96974,0
2007-08-01,24.517,25.078,24.331,25.068,140205,0
2007-08-02,25.058,25.459,24.917,25.32,89359,0
2007-08-03,25.205,25.523,24.488,24.554,113922,0
2007-08-06,24.61,24.639,23.8,24.488,104268,0
2007-08-07,23.957,24.701,23.867,24.322,143852,0
2007-08-08,24.61,27.602,24.517,25.159,315704,0
2007-08-09,24.61,25.944,24.535,25.682,134625,0
2007-08-10,25.635,28.097,25.635,27.34,352497,0
2007-08-13,27.64,28.003,25.954,26.109,230740,0
2007-08-14,26.1,26.894,25.721,25.721,72838,0
2007-08-15,25.73,27.303,25.485,25.552,93219,0
2007-08-16,25.589,27.492,25.589,27.175,165415,0
2007-08-17,27.965,28.189,26.362,27.416,135271,0
2007-08-20,27.454,27.649,26.605,27.322,65971,0
2007-08-21,27.313,27.426,26.808,26.903,35616,0
2007-08-22,27.107,27.454,26.826,26.875,45590,0
2007-08-23,27.155,27.295,26.548,26.595,35616,0
2007-08-24,26.558,27.502,26.558,27.145,61146,0
2007-08-27,27.165,27.808,27.107,27.426,56319,0
2007-08-28,27.313,27.313,25.721,25.748,51171,0
2007-08-29,25.841,26.792,25.822,26.792,103304,0
2007-08-30,26.567,27.241,26.224,26.634,113707,0
2007-08-31,26.923,26.923,26.307,26.567,31110,0
2007-09-04,26.41,27.194,25.981,27.194,95580,0
2007-09-05,27.034,27.034,26.139,26.289,106308,0
2007-09-06,26.28,26.28,25.868,25.989,120360,0
2007-09-07,25.589,25.589,24.508,24.582,67688,0
2007-09-10,24.61,24.701,23.362,24.312,88712,0
2007-09-11,24.398,25.141,24.264,25.098,57069,0
2007-09-12,24.962,25.078,23.791,23.817,43768,0
2007-09-13,23.957,24.864,23.725,24.274,51385,0
2007-09-14,24.089,24.962,23.993,24.962,83135,0
2007-09-17,24.942,25.339,24.701,25.001,59750,0
2007-09-18,25.088,27.232,24.925,27.204,75518,0
2007-09-19,27.519,27.622,26.913,27.463,81743,0
2007-09-20,27.377,27.956,26.392,27.155,78198,0
2007-09-21,27.416,27.502,27.155,27.436,86998,0
2007-09-24,27.107,27.502,26.634,26.846,56532,0
2007-09-25,26.709,27.061,26.119,26.197,167346,0
2007-09-26,26.382,27.492,26.168,27.426,100408,0
2007-09-27,27.492,27.492,26.717,26.836,81848,0
2007-09-28,26.855,27.492,26.1,26.1,67047,0
2007-10-01,25.998,27.116,25.998,26.894,100084,0
2007-10-02,26.875,27.165,26.855,27.034,53422,0
2007-10-03,26.846,26.846,26.027,26.119,36582,0
2007-10-04,26.119,26.772,25.944,26.634,44626,0
2007-10-05,26.962,27.492,26.846,27.387,49777,0
2007-10-08,27.278,27.349,26.335,26.755,65114,0
2007-10-09,26.846,27.287,26.772,27.175,51062,0
2007-10-10,27.165,27.184,26.818,27.116,37330,0
2007-10-11,27.034,27.213,26.41,26.709,46128,0
2007-10-12,26.653,26.709,26.456,26.709,36364,0
2007-10-15,26.625,26.672,26.047,26.538,53313,0
2007-10-16,26.446,27.126,26.446,26.763,27891,0
2007-10-17,27.069,27.126,25.906,26.4,47950,0
2007-10-18,26.297,26.836,26.242,26.644,34754,0
2007-10-19,26.595,26.595,25.177,25.348,83459,0
2007-10-22,25.031,26.187,25.031,26.007,43874,0
2007-10-23,26.047,26.392,25.031,26.317,71766,0
2007-10-24,26.326,26.326,25.543,26.197,57496,0
2007-10-25,27.687,29.048,27.575,28.003,206927,0
2007-10-26,28.199,29.913,28.181,29.84,199741,0
2007-10-29,29.812,31.471,29.636,31.062,172278,0
2007-10-30,30.288,30.622,28.72,28.854,102873,0
2007-10-31,28.991,30.297,28.925,30.268,71661,0
2007-11-01,29.962,29.962,27.241,28.292,182900,0
2007-11-02,28.584,28.636,27.565,28.394,75949,0
2007-11-05,28.366,28.366,27.358,27.901,45515,0
2007-11-06,27.743,28.171,27.223,27.974,75842,0
2007-11-07,27.278,28.107,27.278,27.824,101371,0
2007-11-08,28.022,29.001,27.965,28.834,66537,0
2007-11-09,28.46,28.787,28.218,28.441,62111,0
2007-11-12,28.469,29.878,28.254,28.787,136290,0
2007-11-13,29.233,29.356,28.127,29.317,60071,0
2007-11-14,29.551,29.7,29.086,29.663,68119,0
2007-11-15,29.476,29.599,27.873,28.488,46983,0
2007-11-16,28.488,29.375,27.555,28.527,106951,0
2007-11-19,28.107,28.107,26.855,27.358,80884,0
2007-11-20,27.349,28.881,26.261,27.358,90537,0
2007-11-21,27.332,27.734,26.625,26.746,34544,0
2007-11-23,26.826,28.117,26.625,27.752,38939,0
2007-11-26,27.743,27.743,26.27,26.326,67047,0
2007-11-27,26.352,27.241,26.187,26.335,44519,0
2007-11-28,26.567,28.135,26.567,27.956,98697,0
2007-11-29,27.956,28.413,27.232,27.27,77024,0
2007-11-30,27.734,28.898,27.349,27.463,91718,0
2007-12-03,27.677,28.925,27.232,27.232,93219,0
2007-12-04,26.855,27.444,26.615,26.653,75412,0
2007-12-05,27.034,27.706,26.615,27.377,48165,0
2007-12-06,27.377,28.806,27.377,28.806,84855,0
2007-12-07,28.806,28.806,27.946,28.283,79645,0
2007-12-10,28.441,29.038,28.292,28.871,70695,0
2007-12-11,29.067,29.196,27.612,27.724,97941,0
2007-12-12,28.35,29.028,28.35,28.891,124682,0
2007-12-13,28.508,28.806,27.873,28.711,80347,0
2007-12-14,28.683,29.095,27.834,28.012,80616,0
2007-12-17,27.734,28.394,27.537,27.565,57282,0
2007-12-18,27.844,28.991,26.962,28.898,113922,0
2007-12-19,28.898,29.143,28.413,28.72,61789,0
2007-12-20,28.907,29.076,27.956,28.881,62538,0
2007-12-21,29.327,29.366,28.777,29.011,180111,0
2007-12-24,29.27,29.645,29.196,29.356,60502,0
2007-12-26,28.991,29.69,28.991,29.494,68868,0
2007-12-27,29.356,29.366,28.806,28.806,61789,0
2007-12-28,29.086,29.366,28.73,29.105,69296,0
2007-12-31,28.915,28.915,27.502,27.658,58785,0
2008-01-02,27.547,27.937,26.663,27.377,105234,0
2008-01-03,27.377,27.463,27.184,27.223,51492,0
2008-01-04,26.8,27.472,26.512,26.709,95042,0
2008-01-07,26.846,27.463,26.576,26.962,83564,0
2008-01-08,27.034,27.087,24.827,24.942,91932,0
2008-01-09,24.846,25.395,24.128,25.395,138164,0
2008-01-10,25.167,26.615,25.001,26.074,78844,0
2008-01-11,25.916,26.129,24.962,25.001,70048,0
2008-01-14,25.167,25.244,24.639,25.031,29713,0
2008-01-15,24.657,24.751,23.438,23.63,77957,0
2008-01-16,23.547,24.535,23.007,23.65,88928,0
2008-01-17,23.438,23.537,22.419,22.419,74126,0
2008-01-18,22.289,22.988,21.6,22.924,92889,0
2008-01-22,22.186,24.452,22.186,23.847,92791,0
2008-01-23,23.286,25.402,23.286,25.254,137609,0
2008-01-24,25.466,25.466,23.867,24.424,279404,0
2008-01-25,24.799,24.799,23.492,23.761,60716,0
2008-01-28,23.761,25.215,23.557,24.972,73359,0
2008-01-29,25.124,25.124,23.939,24.031,67259,0
2008-01-30,24.031,24.544,23.594,23.594,78309,0
2008-01-31,23.175,24.837,23.017,24.639,80855,0
2008-02-01,24.789,25.794,24.544,25.701,63396,0
2008-02-04,25.582,25.582,23.957,24.6,91932,0
2008-02-05,24.182,24.683,23.837,23.922,91932,0
2008-02-06,24.128,25.254,23.929,24.312,70155,0
2008-02-07,24.218,24.925,23.867,24.573,58678,0
2008-02-08,24.46,24.666,23.771,23.939,59429,0
2008-02-11,23.939,25.682,23.716,24.837,113922,0
2008-02-12,25.011,25.356,24.424,24.917,95901,0
2008-02-13,25.32,27.135,25.159,26.644,58997,0
2008-02-14,26.99,27.519,25.234,25.375,134521,0
2008-02-15,25.159,25.159,23.428,23.734,233209,0
2008-02-19,24.031,24.864,23.408,23.847,152687,0
2008-02-20,23.725,24.799,23.398,24.61,89223,0
2008-02-21,24.837,25.263,24.191,24.218,86462,0
2008-02-22,24.218,24.61,23.586,24.209,316024,0
2008-02-25,24.003,24.452,23.771,24.218,268029,0
2008-02-26,24.089,25.973,23.948,25.282,280410,0
2008-02-27,24.991,25.543,24.711,24.962,172601,0
2008-02-28,24.809,25.159,24.226,24.683,139455,0
2008-02-29,24.34,24.46,23.398,23.398,177536,0
2008-03-03,23.371,23.678,22.487,23.062,199848,0
2008-03-04,22.727,23.269,22.336,22.943,232672,0
2008-03-05,23.509,23.509,22.754,22.98,168522,0
2008-03-06,22.896,23.08,22.419,22.514,288775,0
2008-03-07,22.38,24.312,22.38,23.929,136988,0
2008-03-10,24.2,24.535,23.035,24.079,223339,0
2008-03-11,24.517,26.307,24.517,26.251,224198,0
2008-03-12,26.326,27.358,25.85,27.097,206070,0
2008-03-13,26.644,27.492,26.504,27.025,273867,0
2008-03-14,27.034,27.052,25.757,26.558,225807,0
2008-03-17,25.495,26.884,25.475,26.261,265176,0
2008-03-18,26.538,28.432,26.538,28.413,195161,0
2008-03-19,28.366,28.536,26.746,26.746,109901,0
2008-03-20,26.846,27.78,26.846,27.743,243721,0
2008-03-24,28.366,28.777,27.547,28.655,113492,0
2008-03-25,28.655,28.683,28.088,28.394,86138,0
2008-03-26,28.189,28.375,27.883,28.189,152971,0
2008-03-27,28.331,28.403,27.436,27.965,97832,0
2008-03-28,27.974,28.321,27.844,28.117,88394,0
2008-03-31,28.154,28.46,27.387,27.387,109205,0
2008-04-01,27.974,28.012,27.612,27.808,176089,0
2008-04-02,27.78,27.965,27.668,27.844,110598,0
2008-04-03,27.696,27.79,27.078,27.097,93541,0
2008-04-04,27.165,27.377,26.672,27.069,83673,0
2008-04-07,27.313,27.313,26.846,26.998,148791,0
2008-04-08,26.727,27.358,26.634,26.923,136233,0
2008-04-09,26.923,27.175,25.654,25.973,87768,0
2008-04-10,25.654,26.484,25.654,26.317,80347,0
2008-04-11,26.392,26.392,25.177,25.339,103839,0
2008-04-14,25.356,25.739,24.891,25.167,50075,0
2008-04-15,25.291,25.674,25.15,25.674,73343,0
2008-04-16,25.989,26.437,25.674,26.437,115425,0
2008-04-17,26.4,26.4,25.402,25.711,33340,0
2008-04-18,26.139,26.345,25.775,26.007,79660,0
2008-04-21,25.85,26.782,25.85,26.615,81028,0
2008-04-22,26.109,26.865,25.963,26.625,111051,0
2008-04-23,26.8,26.8,25.804,26.148,74233,0
2008-04-24,26.392,26.392,24.554,24.61,254918,0
2008-04-25,24.759,24.898,23.659,24.05,326445,0
2008-04-28,24.05,24.05,23.071,23.501,184703,0
2008-04-29,23.65,24.013,22.943,23.857,174597,0
2008-04-30,24.079,25.205,23.837,24.312,127491,0
2008-05-01,24.182,24.917,24.06,24.666,120856,0
2008-05-02,24.62,25.132,24.564,24.721,94264,0
2008-05-05,24.182,25.215,24.182,25.116,118701,0
2008-05-06,25.04,25.926,24.837,25.607,93786,0
2008-05-07,25.682,26.224,25.339,25.375,100059,0
2008-05-08,25.311,25.822,25.311,25.533,58380,0
2008-05-09,25.116,25.989,24.952,25.73,38372,0
2008-05-12,25.73,26.962,25.43,26.634,52693,0
2008-05-13,26.634,26.763,25.944,26.427,54134,0
2008-05-14,26.427,26.818,25.989,25.998,42689,0
2008-05-15,25.814,26.456,25.644,26.289,44196,0
2008-05-16,26.289,26.529,24.891,26.307,92248,0
2008-05-19,26.352,26.352,25.523,25.626,60022,0
2008-05-20,25.626,26.091,25.339,25.635,50818,0
2008-05-21,25.607,26.027,24.683,25.031,50184,0
2008-05-22,24.721,25.402,24.721,25.031,54806,0
2008-05-23,24.933,24.952,24.302,24.751,44577,0
2008-05-27,24.799,25.205,24.379,24.917,78122,0
2008-05-28,24.854,24.962,24.433,24.846,32796,0
2008-05-29,24.61,25.739,24.6,25.197,63624,0
2008-05-30,25.167,25.273,24.751,24.917,47022,0
2008-06-02,24.741,24.898,24.283,24.846,134492,0
2008-06-03,24.972,25.466,24.452,24.864,102088,0
2008-06-04,24.799,25.963,24.63,25.533,67149,0
2008-06-05,25.562,26.214,25.562,26.047,98528,0
2008-06-06,25.822,25.973,24.657,24.675,45162,0
2008-06-09,24.62,24.898,24.128,24.63,87427,0
2008-06-10,24.398,24.711,24.218,24.407,91001,0
2008-06-11,24.254,24.283,23.706,23.875,77812,0
2008-06-12,24.155,24.564,23.706,23.706,32021,0
2008-06-13,23.817,24.416,23.817,24.136,39211,0
2008-06-16,23.957,23.957,23.165,23.446,36652,0
2008-06-17,23.603,23.603,22.886,23.204,42843,0
2008-06-18,23.165,23.286,22.7,23.147,30391,0
2008-06-19,23.147,23.63,23.053,23.408,55874,0
2008-06-20,23.222,23.222,22.477,22.886,91329,0
2008-06-23,22.98,22.98,22.371,22.605,52678,0
2008-06-24,22.327,22.327,21.125,21.281,77906,0
2008-06-25,21.477,22.457,21.197,22.309,110639,0
2008-06-26,22.138,22.235,21.339,21.653,82772,0
2008-06-27,21.562,21.767,20.778,20.778,329534,0
2008-06-30,20.807,21.487,20.704,21.07,155111,0
2008-07-01,20.883,21.339,20.883,21.134,95175,0
2008-07-02,21.05,21.106,19.91,20.129,137988,0
2008-07-03,20.136,21.349,20.136,20.63,50372,0
2008-07-07,20.788,20.9,20.284,20.416,110769,0
2008-07-08,20.498,21.787,20.436,21.787,94147,0
2008-07-09,21.787,21.915,20.807,20.928,66331,0
2008-07-10,20.817,21.272,20.64,21.07,68261,0
2008-07-11,20.836,21.72,20.741,21.544,64096,0
2008-07-14,21.582,21.907,20.964,21.73,83372,0
2008-07-15,21.572,22.448,21.359,21.72,68281,0
2008-07-16,21.73,21.832,21.339,21.72,106149,0
2008-07-17,21.869,22.429,21.421,21.627,71190,0
2008-07-18,21.61,21.702,21.272,21.414,47308,0
2008-07-21,21.487,21.525,21.161,21.161,73558,0
2008-07-22,21.012,21.468,20.928,21.439,91044,0
2008-07-23,21.368,21.439,20.741,20.973,88985,0
2008-07-24,18.925,20.369,16.659,19.828,455840,0
2008-07-25,20.145,21.05,19.892,20.255,229917,0
2008-07-28,20.154,21.097,20.136,20.378,157897,0
2008-07-29,20.34,20.741,20.173,20.369,200140,0
2008-07-30,20.463,20.741,20.274,20.463,124884,0
2008-07-31,20.09,20.518,19.865,19.94,123293,0
2008-08-01,19.95,20.369,19.25,19.996,112953,0
2008-08-04,19.901,20.071,18.811,18.82,172246,0
2008-08-05,19.119,19.901,19.119,19.679,158059,0
2008-08-06,19.652,19.865,19.223,19.67,124874,0
2008-08-07,19.503,20.35,19.24,19.745,102458,0
2008-08-08,19.726,21.832,19.726,21.702,99803,0
2008-08-11,21.618,23.155,21.07,22.82,145996,0
2008-08-12,22.71,23.062,22.429,22.876,83323,0
2008-08-13,22.857,23.659,22.764,23.352,108232,0
2008-08-14,23.165,24.003,23.147,23.342,74005,0
2008-08-15,23.687,23.929,22.371,22.838,85042,0
2008-08-18,22.866,22.866,21.907,22.09,46164,0
2008-08-19,21.887,21.887,21.487,21.702,137514,0
2008-08-20,21.702,22.568,21.572,22.523,105370,0
2008-08-21,22.327,22.838,21.859,22.309,75185,0
2008-08-22,22.448,23.017,22.448,22.828,55887,0
2008-08-25,22.784,22.886,21.803,22.255,76341,0
2008-08-26,22.255,22.906,22.255,22.81,71834,0
2008-08-27,22.784,23.071,22.652,22.943,52222,0
2008-08-28,22.943,23.071,22.55,22.652,60658,0
2008-08-29,22.559,22.559,21.822,21.859,59253,0
2008-09-02,22.138,22.448,21.636,21.879,110751,0
2008-09-03,21.925,22.477,21.421,22.439,88178,0
2008-09-04,22.157,22.186,21.468,21.61,86886,0
2008-09-05,21.516,22.477,21.487,22.389,77450,0
2008-09-08,23.259,23.259,22.745,23.043,72503,0
2008-09-09,23.098,23.537,21.984,21.984,84484,0
2008-09-10,22.319,22.82,21.682,22.681,95842,0
2008-09-11,22.542,22.643,21.777,22.327,72943,0
2008-09-12,22.128,23.204,22.128,22.998,94636,0
2008-09-15,22.506,22.962,22.066,22.066,65828,0
2008-09-16,21.879,22.906,21.627,22.906,98195,0
2008-09-17,22.439,22.439,20.807,21.449,148242,0
2008-09-18,21.887,22.568,20.518,22.487,226859,0
2008-09-19,24.235,24.312,22.487,23.446,284660,0
2008-09-22,23.269,23.894,22.838,23.194,53052,0
2008-09-23,23.492,23.817,22.838,22.857,83593,0
2008-09-24,22.953,23.062,22.586,22.838,84512,0
2008-09-25,22.98,23.438,22.718,22.838,59149,0
2008-09-26,22.38,22.784,22.073,22.69,165981,0
2008-09-29,22.245,22.245,20.528,20.528,98389,0
2008-09-30,20.863,21.431,19.838,21.225,62888,0
2008-10-01,21.097,21.097,20.136,20.322,30252,0
2008-10-02,20.071,20.071,18.858,18.905,66517,0
2008-10-03,19.09,19.456,18.076,18.086,46790,0
2008-10-06,17.713,18.868,17.274,18.626,93747,0
2008-10-07,18.952,18.952,17.638,17.664,126018,0
2008-10-08,17.068,18.253,17.068,17.673,215007,0
2008-10-09,17.805,17.805,15.847,15.884,94270,0
2008-10-10,15.067,15.437,13.668,14.915,267018,0
2008-10-13,15.428,16.183,14.786,16.175,143278,0
2008-10-14,16.601,16.631,14.776,15.473,99391,0
2008-10-15,15.559,15.68,14.075,14.075,78702,0
2008-10-16,14.133,14.7,13.488,14.17,176736,0
2008-10-17,13.63,15.018,13.62,14.646,179883,0
2008-10-20,14.728,15.281,14.44,15.262,64986,0
2008-10-21,14.888,15.242,14.618,14.628,98671,0
2008-10-22,14.319,14.814,13.6,14.009,62685,0
2008-10-23,14.637,15.137,12.752,13.088,177795,0
2008-10-24,11.717,13.435,11.597,13.256,131480,0
2008-10-27,13.126,13.694,12.538,12.557,117919,0
2008-10-28,12.8,13.776,12.538,13.739,149739,0
2008-10-29,13.91,14.515,13.426,13.435,155836,0
2008-10-30,13.776,15.568,13.776,14.915,131742,0
2008-10-31,14.924,16.435,14.796,15.328,169293,0
2008-11-03,15.137,15.911,14.208,14.299,276599,0
2008-11-04,14.654,15.223,14.217,14.869,207011,0
2008-11-05,14.681,14.681,14.217,14.29,114135,0
2008-11-06,14.199,14.915,14.105,14.579,168723,0
2008-11-07,14.728,15.038,14.468,14.895,119116,0
2008-11-10,15.29,15.29,14.532,14.748,85113,0
2008-11-11,14.637,14.915,14.179,14.262,119215,0
2008-11-12,14.037,14.319,13.6,13.722,90166,0
2008-11-13,13.796,14.579,13.369,14.524,249885,0
2008-11-14,14.252,14.786,13.703,13.703,107701,0
2008-11-17,13.59,14.046,13.435,13.516,105621,0
2008-11-18,13.516,14.235,12.687,13.069,187188,0
2008-11-19,13.069,13.776,12.865,12.874,84085,0
2008-11-20,12.79,13.033,11.542,11.606,69638,0
2008-11-21,11.82,13.05,11.101,12.948,86157,0
2008-11-24,13.145,13.582,12.817,13.023,102023,0
2008-11-25,13.33,13.426,12.622,13.388,82157,0
2008-11-26,12.922,14.027,12.837,13.984,120483,0
2008-11-28,13.834,14.065,13.638,13.967,44843,0
2008-12-01,13.516,13.516,11.989,12.019,110968,0
2008-12-02,12.389,12.677,11.811,12.65,88229,0
2008-12-03,12.269,13.407,12.091,13.003,90973,0
2008-12-04,12.809,13.498,11.829,12.25,74168,0
2008-12-05,12.044,12.137,11.522,11.746,165647,0
2008-12-08,11.931,12.286,11.802,12.119,135830,0
2008-12-09,12.019,13.246,12.019,12.837,106865,0
2008-12-10,12.938,13.6,12.809,13.426,43915,0
2008-12-11,13.145,13.516,12.044,12.446,64898,0
2008-12-12,12.26,12.503,11.941,12.221,123941,0
2008-12-15,12.26,12.389,11.213,11.447,55954,0
2008-12-16,11.69,12.509,11.561,12.072,107329,0
2008-12-17,11.951,12.687,11.913,12.334,109648,0
2008-12-18,12.36,13.05,12.137,12.912,92349,0
2008-12-19,13.246,13.59,12.352,12.667,211245,0
2008-12-22,12.706,12.735,11.299,11.578,80299,0
2008-12-23,11.858,12.426,11.475,12.009,71338,0
2008-12-24,12.192,12.192,11.69,11.698,18565,0
2008-12-26,11.775,12.044,11.775,11.999,27584,0
2008-12-29,11.922,11.922,10.748,10.833,48710,0
2008-12-30,10.999,11.961,10.758,11.411,332571,0
2008-12-31,11.532,12.865,11.392,12.567,181284,0
2009-01-02,12.603,13.079,12.547,12.659,595776,0
2009-01-05,12.696,12.809,12.305,12.567,115693,0
2009-01-06,12.847,13.173,12.593,12.967,96912,0
2009-01-07,12.687,12.922,11.811,12.091,104710,0
2009-01-08,12.081,12.324,11.839,12.221,56807,0
2009-01-09,12.26,12.26,11.661,11.775,97894,0
2009-01-12,11.811,11.858,11.13,11.251,52728,0
2009-01-13,11.269,11.652,11.077,11.345,41584,0
2009-01-14,11.187,11.187,10.226,10.329,57919,0
2009-01-15,10.303,10.654,9.668,10.562,91622,0
2009-01-16,10.601,10.601,9.843,10.069,53136,0
2009-01-20,9.975,9.975,8.6882,8.7162,93395,0
2009-01-21,8.977,9.62,8.6882,9.519,106080,0
2009-01-22,9.2837,9.3774,8.5668,8.8933,56135,0
2009-01-23,8.6323,9.3511,8.6323,8.949,83119,0
2009-01-26,8.94,9.529,8.6788,9.0796,43440,0
2009-01-27,9.0796,9.509,8.8933,9.3413,72862,0
2009-01-28,9.454,10.216,9.2837,10.216,115305,0
2009-01-29,10.003,10.411,9.74,9.79,133180,0
2009-01-30,9.852,10.105,9.2743,9.3597,67431,0
2009-02-02,9.2837,9.74,9.0988,9.4341,132762,0
2009-02-03,9.537,10.198,9.4253,10.041,76264,0
2009-02-04,10.069,10.339,9.4631,9.564,50777,0
2009-02-05,9.489,10.151,9.489,9.881,73639,0
2009-02-06,9.899,10.339,9.871,9.975,36914,0
2009-02-09,9.908,10.059,9.816,9.937,25731,0
2009-02-10,9.861,10.114,9.1082,9.1179,51724,0
2009-02-11,9.1916,9.4341,9.052,9.2935,41833,0
2009-02-12,9.1543,9.509,9.0234,9.454,61141,0
2009-02-13,9.4163,9.79,9.4163,9.63,95219,0
2009-02-17,9.2837,9.489,9.1543,9.3774,44896,0
2009-02-18,9.4253,9.658,9.2743,9.3597,56588,0
2009-02-19,9.4253,9.554,9.0893,9.0988,41757,0
2009-02-20,8.977,9.1724,8.8561,8.8933,72611,0
2009-02-23,9.0425,9.0425,8.3619,8.4178,49447,0
2009-02-24,8.5668,9.2383,8.3712,9.1362,77641,0
2009-02-25,9.0053,9.0053,8.4269,8.5951,61530,0
2009-02-26,8.623,8.6788,8.2781,8.2966,36370,0
2009-02-27,8.2126,8.7162,8.2126,8.4459,110044,0
2009-03-02,8.2966,8.4178,7.644,7.7467,95062,0
2009-03-03,7.896,7.9985,6.945,7.2152,71584,0
2009-03-04,7.3179,7.3644,6.9262,7.122,54276,0
2009-03-05,6.9824,7.2712,6.4694,6.5348,53654,0
2009-03-06,6.5535,6.8424,6.3577,6.4603,63752,0
2009-03-09,6.3764,6.6747,6.0594,6.19,135272,0
2009-03-10,6.2831,6.8424,6.1806,6.6189,67886,0
2009-03-11,6.6747,6.973,6.5813,6.6189,49065,0
2009-03-12,6.5721,7.9516,6.423,7.8585,78560,0
2009-03-13,7.8305,8.0638,7.644,7.9145,54735,0
2009-03-16,8.0638,8.5298,8.0078,8.1941,83668,0
2009-03-17,8.1661,8.8654,7.8212,8.4645,100468,0
2009-03-18,8.3991,9.4163,8.1103,9.2297,66974,0
2009-03-19,9.3511,9.639,9.1179,9.164,52136,0
2009-03-20,9.1916,9.537,8.7256,8.7256,83613,0
2009-03-23,8.977,10.439,8.977,10.439,71520,0
2009-03-24,10.303,10.711,9.564,9.574,66781,0
2009-03-25,9.676,11.048,9.676,10.283,67652,0
2009-03-26,10.459,10.691,10.459,10.664,84051,0
2009-03-27,10.674,10.879,10.236,10.236,45181,0
2009-03-30,9.78,10.339,9.574,9.89,77368,0
2009-03-31,10.059,11.345,9.861,10.738,88361,0
2009-04-01,10.526,10.701,10.114,10.274,78578,0
2009-04-02,10.535,12.146,10.535,10.98,129569,0
2009-04-03,10.945,11.187,10.516,10.691,53573,0
2009-04-06,10.591,10.674,9.79,10.133,53282,0
2009-04-07,10.059,10.151,9.3697,9.62,73586,0
2009-04-08,9.715,10.293,9.639,10.293,45174,0
2009-04-09,10.348,11.82,10.348,11.652,71941,0
2009-04-13,11.456,11.494,10.803,11.196,33814,0
2009-04-14,10.99,11.029,9.89,10.246,60092,0
2009-04-15,10.226,11.101,10.114,10.999,55942,0
2009-04-16,11.149,11.363,10.365,11.354,68366,0
2009-04-17,11.42,11.775,11.204,11.494,44005,0
2009-04-20,11.299,11.299,9.62,9.79,123194,0
2009-04-21,9.78,10.999,9.75,10.794,98931,0
2009-04-22,10.601,11.522,10.535,11.058,111946,0
2009-04-23,11.101,11.14,9.825,10.544,84506,0
2009-04-24,10.61,11.111,10.348,10.926,57969,0
2009-04-27,10.664,10.794,9.732,10.05,118347,0
2009-04-28,10.041,11.101,9.956,10.758,94777,0
2009-04-29,10.813,11.893,10.776,11.884,216802,0
2009-04-30,12.081,12.202,11.242,11.504,171079,0
2009-05-01,11.616,11.616,11.12,11.289,179553,0
2009-05-04,11.484,12.295,11.402,12.174,96819,0
2009-05-05,11.951,12.334,11.737,12.202,94450,0
2009-05-06,12.286,12.495,11.867,12.398,51464,0
2009-05-07,11.931,11.931,10.674,11.157,169088,0
2009-05-08,11.187,11.363,10.647,10.926,158254,0
2009-05-11,10.682,11.411,10.246,11.019,108676,0
2009-05-12,11.029,11.279,10.888,11.111,96175,0
2009-05-13,10.926,11.187,10.526,10.544,99121,0
2009-05-14,10.62,11.269,10.62,10.888,78444,0
2009-05-15,10.888,11.149,10.516,10.851,64624,0
2009-05-18,10.841,11.299,10.841,11.232,120684,0
2009-05-19,11.318,11.839,10.691,11.671,114858,0
2009-05-20,11.811,12.446,11.438,11.578,68198,0
2009-05-21,11.261,12.054,10.999,11.335,54828,0
2009-05-22,11.383,11.876,10.841,10.879,53891,0
2009-05-26,10.637,12.585,10.516,12.557,104587,0
2009-05-27,12.585,12.585,11.632,11.642,114537,0
2009-05-28,11.717,12.155,11.213,12.054,105655,0
2009-05-29,12.155,13.013,11.858,13.013,356873,0
2009-06-01,12.958,13.872,12.958,13.824,92796,0
2009-06-02,12.24,13.05,12.035,12.752,122691,0
2009-06-03,12.593,13.05,12.436,12.667,67525,0
2009-06-04,12.856,13.145,12.426,12.958,113773,0
2009-06-05,13.05,13.145,12.485,12.547,95830,0
2009-06-08,12.538,12.687,12.305,12.324,141528,0
2009-06-09,12.465,12.576,12.146,12.146,112790,0
2009-06-10,12.305,12.37,11.661,12.174,77413,0
2009-06-11,12.277,12.528,11.68,11.794,101445,0
2009-06-12,11.717,12.37,11.465,12.019,47357,0
2009-06-15,11.746,11.839,10.86,11.69,59810,0
2009-06-16,11.839,12.009,11.373,11.465,60076,0
2009-06-17,11.438,11.97,11.438,11.587,45532,0
2009-06-18,11.532,11.903,11.363,11.484,38501,0
2009-06-19,11.698,11.82,11.289,11.383,118392,0
2009-06-22,11.251,11.373,10.637,10.879,121246,0
2009-06-23,10.999,11.299,10.206,10.312,148676,0
2009-06-24,10.449,10.813,10.206,10.283,71562,0
2009-06-25,10.16,10.664,10.151,10.468,67834,0
2009-06-26,10.32,10.562,9.715,10.329,115464,0
2009-06-29,10.439,10.449,9.715,10.198,96296,0
2009-06-30,10.179,11.048,10.078,10.526,108088,0
2009-07-01,10.562,11.373,10.43,10.758,58113,0
2009-07-02,10.516,10.581,10.069,10.086,73101,0
2009-07-06,10.188,10.216,9.4709,9.835,105219,0
2009-07-07,9.89,9.89,9.3033,9.3219,47960,0
2009-07-08,9.3974,9.686,8.9958,9.2935,67995,0
2009-07-09,9.3413,9.3597,8.6788,8.6975,58912,0
2009-07-10,8.6137,8.9586,8.3805,8.5668,49038,0
2009-07-13,8.5951,8.9679,8.3991,8.9213,27117,0
2009-07-14,8.884,9.1179,8.8096,8.8933,36637,0
2009-07-15,9.0149,10.236,8.977,10.16,92334,0
2009-07-16,10.05,10.721,10.05,10.459,52019,0
2009-07-17,10.488,10.562,10.151,10.348,38236,0
2009-07-20,10.374,10.591,10.216,10.478,58494,0
2009-07-21,10.581,10.581,10.236,10.43,31479,0
2009-07-22,10.283,10.516,10.246,10.348,51539,0
2009-07-23,10.293,11.019,10.293,10.498,65705,0
2009-07-24,10.365,10.869,10.365,10.498,39956,0
2009-07-27,10.449,10.526,10.05,10.43,38111,0
2009-07-28,10.303,10.691,10.133,10.383,41968,0
2009-07-29,10.32,10.628,10.206,10.246,45705,0
2009-07-30,10.283,10.721,10.206,10.32,93254,0
2009-07-31,10.303,10.535,10.236,10.357,55488,0
2009-08-03,10.581,10.664,10.32,10.498,42602,0
2009-08-04,10.374,10.73,10.357,10.449,46393,0
2009-08-05,10.459,10.591,9.908,10.439,52415,0
2009-08-06,10.916,10.916,10.086,10.188,81724,0
2009-08-07,10.402,10.935,10.402,10.647,34896,0
2009-08-10,10.601,10.748,10.179,10.691,93283,0
2009-08-11,10.654,10.766,10.329,10.516,147932,0
2009-08-12,10.562,11.019,10.562,10.591,263621,0
2009-08-13,10.62,10.888,10.601,10.721,322544,0
2009-08-14,10.738,11.029,10.411,10.972,53454,0
2009-08-17,10.691,11.009,10.691,10.785,79840,0
2009-08-18,10.888,12.436,10.888,12.324,102461,0
2009-08-19,12.155,12.324,12.029,12.314,26732,0
2009-08-20,12.24,12.406,11.447,12.146,42579,0
2009-08-21,12.389,13.023,12.389,12.78,53244,0
2009-08-24,12.856,12.967,12.019,12.334,18893,0
2009-08-25,12.416,12.725,11.484,11.661,43066,0
2009-08-26,11.587,12.155,10.99,12.072,39383,0
2009-08-27,11.961,11.999,11.383,11.794,24452,0
2009-08-28,11.951,11.951,10.955,11.299,40699,0
2009-08-31,11.149,11.279,10.654,10.841,60773,0
2009-09-01,10.711,11.522,10.488,10.86,37658,0
2009-09-02,10.794,11.038,10.682,10.851,68005,0
2009-09-03,10.897,11.058,10.226,10.711,74763,0
2009-09-04,10.654,11.616,10.654,11.552,28545,0
2009-09-08,11.69,11.82,11.373,11.606,21127,0
2009-09-09,11.597,12.155,11.504,11.802,17913,0
2009-09-10,11.756,11.876,11.251,11.484,19546,0
2009-09-11,11.465,11.465,10.879,10.964,34217,0
2009-09-14,10.841,11.587,10.841,11.522,15190,0
2009-09-15,11.465,11.578,11.14,11.299,16778,0
2009-09-16,11.402,11.438,11.13,11.383,15728,0
2009-09-17,11.392,13.05,11.289,12.687,32061,0
2009-09-18,12.77,13.339,11.961,13.266,83328,0
2009-09-21,13.079,13.154,12.25,12.26,40579,0
2009-09-22,12.37,12.426,11.68,11.708,31005,0
2009-09-23,11.624,11.756,11.149,11.149,44548,0
2009-09-24,11.167,11.513,10.478,10.711,89098,0
2009-09-25,10.674,11.392,10.674,11.149,40318,0
2009-09-28,11.157,11.561,11.12,11.345,50964,0
2009-09-29,11.484,11.961,10.907,11.737,38814,0
2009-09-30,11.746,11.746,11.232,11.309,49401,0
2009-10-01,11.204,11.513,11.204,11.402,39586,0
2009-10-02,11.213,11.632,10.972,11.447,42502,0
2009-10-05,11.624,12.324,11.465,12.314,39510,0
2009-10-06,12.446,13.05,12.436,13.033,36479,0
2009-10-07,12.976,13.516,12.958,13.397,42391,0
2009-10-08,13.582,14.618,13.488,14.009,107230,0
2009-10-09,14.009,14.065,13.059,13.397,64236,0
2009-10-12,13.46,13.46,12.64,12.743,39167,0
2009-10-13,12.687,12.903,12.019,12.38,23800,0
2009-10-14,12.503,12.976,12.37,12.509,41349,0
2009-10-15,12.446,12.93,12.37,12.817,24574,0
2009-10-16,12.667,12.837,12.503,12.77,47672,0
2009-10-19,12.894,13.435,12.856,13.266,34812,0
2009-10-20,13.256,13.369,12.8,13.042,28557,0
2009-10-21,12.958,13.59,12.696,13.098,58560,0
2009-10-22,13.033,13.478,12.903,13.126,30906,0
2009-10-23,13.126,13.388,12.847,12.856,31535,0
2009-10-26,12.837,13.05,12.36,12.716,49705,0
2009-10-27,12.509,12.725,12.119,12.567,44361,0
2009-10-28,12.503,12.716,12.25,12.465,40516,0
2009-10-29,12.38,12.585,12.324,12.485,32559,0
2009-10-30,12.406,12.585,11.587,12.019,76547,0
2009-11-02,12.029,12.081,11.093,11.867,28672,0
2009-11-03,11.717,12.155,11.392,11.979,29802,0
2009-11-04,12.091,13.145,11.68,12.221,138049,0
2009-11-05,12.865,14.934,12.865,14.851,112114,0
2009-11-06,14.691,15.203,14.691,15.11,73383,0
2009-11-09,15.242,15.68,15.232,15.473,59748,0
2009-11-10,15.447,15.595,14.217,14.654,33100,0
2009-11-11,14.776,15.048,13.498,13.929,61535,0
2009-11-12,13.853,13.947,12.874,13.003,42585,0
2009-11-13,13.098,13.378,12.725,12.967,68261,0
2009-11-16,13.163,13.786,13.145,13.46,120064,0
2009-11-17,13.339,14.571,13.339,14.394,29447,0
2009-11-18,14.375,14.654,13.694,13.872,18882,0
2009-11-19,13.844,14.075,13.302,13.435,49394,0
2009-11-20,13.275,13.712,12.77,12.93,52444,0
2009-11-23,13.098,13.937,13.098,13.834,31263,0
2009-11-24,13.805,13.957,13.478,13.937,37098,0
2009-11-25,13.974,14.403,13.535,13.564,43764,0
2009-11-27,12.884,13.388,12.716,12.827,53200,0
2009-11-30,12.884,13.564,12.295,13.444,102095,0
2009-12-01,13.63,13.937,13.378,13.6,71547,0
2009-12-02,13.545,14.637,13.359,14.524,90316,0
2009-12-03,14.579,14.961,14.271,14.309,84338,0
2009-12-04,14.672,15.028,14.152,14.628,55141,0
2009-12-07,14.672,15.009,14.309,14.934,45068,0
2009-12-08,14.766,15.009,14.495,14.571,70353,0
2009-12-09,14.541,14.915,14.541,14.814,15284,0
2009-12-10,14.934,14.99,14.199,14.262,155621,0
2009-12-11,14.524,14.895,14.217,14.44,21145,0
2009-12-14,14.599,15.137,14.189,14.915,66534,0
2009-12-15,14.915,15.184,14.541,14.878,139000,0
2009-12-16,15.075,15.147,14.7,14.86,59699,0
2009-12-17,14.691,15.018,14.319,14.532,38027,0
2009-12-18,14.728,14.851,14.339,14.384,109865,0
2009-12-21,14.468,15.075,14.468,14.999,50132,0
2009-12-22,14.961,15.048,14.691,14.924,54715,0
2009-12-23,14.99,15.137,14.823,15.038,87313,0
2009-12-24,15.11,15.223,14.99,15.093,42386,0
2009-12-28,15.102,15.737,15.018,15.737,57879,0
2009-12-29,15.587,15.766,15.213,15.308,82681,0
2009-12-30,15.252,15.418,14.98,15.165,31770,0
2009-12-31,15.232,15.532,14.823,14.878,38371,0
2010-01-04,15.232,15.308,14.524,14.672,41696,0
2010-01-05,14.681,14.681,14.208,14.486,84528,0
2010-01-06,14.505,14.719,14.299,14.486,46064,0
2010-01-07,14.421,15.437,14.29,15.418,65422,0
2010-01-08,15.381,16.276,15.381,15.699,21300,0
2010-01-11,15.847,15.847,15.418,15.65,34044,0
2010-01-12,15.428,15.578,15.242,15.318,25352,0
2010-01-13,15.447,15.447,14.934,15.262,15707,0
2010-01-14,15.174,15.381,14.971,15.29,15095,0
2010-01-15,15.362,15.362,14.152,14.495,56067,0
2010-01-19,14.495,15.456,14.495,15.437,38916,0
2010-01-20,15.193,15.223,14.271,14.728,35850,0
2010-01-21,14.728,14.823,13.91,14.142,44976,0
2010-01-22,14.095,14.905,13.844,13.967,36268,0
2010-01-25,14.105,14.105,13.516,13.844,47808,0
2010-01-26,13.844,14.709,13.767,14.243,48503,0
2010-01-27,14.095,15.242,14.095,15.11,30614,0
2010-01-28,15.11,15.11,13.947,14.113,45534,0
2010-01-29,14.152,14.495,13.974,14.189,26544,0
2010-02-01,14.262,14.551,14.085,14.299,28864,0
2010-02-02,14.271,14.319,13.574,13.767,36506,0
2010-02-03,13.722,13.957,13.209,13.59,30663,0
2010-02-04,13.435,13.478,12.856,12.922,36947,0
2010-02-05,12.894,13.163,12.436,13.023,32630,0
2010-02-08,12.967,13.154,12.342,12.65,33355,0
2010-02-09,12.809,13.417,12.677,13.003,32226,0
2010-02-10,12.884,13.069,12.455,12.495,18380,0
2010-02-11,12.495,12.993,12.455,12.958,29880,0
2010-02-12,12.716,12.93,12.631,12.912,32500,0
2010-02-16,13.088,13.173,12.93,13.173,12507,0
2010-02-17,13.292,13.349,13.183,13.32,25924,0
2010-02-18,13.32,13.747,13.282,13.739,32376,0
2010-02-19,13.722,13.739,13.359,13.417,57618,0
2010-02-22,13.435,14.766,13.33,14.637,133839,0
2010-02-23,14.646,14.851,14.217,14.243,36707,0
2010-02-24,14.299,14.589,14.037,14.486,23616,0
2010-02-25,14.262,14.262,12.78,13.088,134189,0
2010-02-26,13.145,13.292,12.576,12.659,57113,0
2010-03-01,12.8,13.776,12.77,13.46,45299,0
2010-03-02,13.516,13.694,13.107,13.201,36724,0
2010-03-03,13.209,13.444,13.013,13.246,27646,0
2010-03-04,13.339,13.426,12.687,12.847,84408,0
2010-03-05,13.013,13.282,12.735,13.079,81192,0
2010-03-08,13.117,13.545,12.967,13.013,45604,0
2010-03-09,12.984,13.226,12.735,12.874,53709,0
2010-03-10,12.809,13.05,12.65,12.993,48939,0
2010-03-11,12.984,13.023,12.65,12.884,63540,0
2010-03-12,12.958,13.042,12.547,12.993,92918,0
2010-03-15,13.003,13.516,12.894,13.098,123081,0
2010-03-16,13.163,13.435,13.069,13.32,79077,0
2010-03-17,13.407,13.902,13.369,13.834,72967,0
2010-03-18,13.739,14.027,13.62,13.757,47065,0
2010-03-19,13.892,13.91,13.292,13.46,80467,0
2010-03-22,13.266,13.668,13.219,13.359,66264,0
2010-03-23,13.32,13.638,13.246,13.535,72333,0
2010-03-24,13.468,13.574,13.266,13.378,46061,0
2010-03-25,13.468,13.668,13.246,13.266,33312,0
2010-03-26,13.378,13.545,13.209,13.292,24970,0
2010-03-29,13.388,13.62,13.275,13.369,34966,0
2010-03-30,13.435,13.545,13.05,13.349,55082,0
2010-03-31,13.33,13.776,13.209,13.435,72896,0
2010-04-01,13.516,13.747,13.136,13.564,50324,0
2010-04-05,13.677,14.189,13.582,14.189,88985,0
2010-04-06,14.075,14.628,14.075,14.599,53804,0
2010-04-07,14.589,14.888,14.589,14.888,78058,0
2010-04-08,14.786,14.888,14.608,14.86,14084,0
2010-04-09,14.804,15.057,14.384,14.505,19726,0
2010-04-12,14.339,14.495,14.252,14.468,15418,0
2010-04-13,14.384,14.905,14.142,14.888,40104,0
2010-04-14,14.915,15.775,14.654,15.708,38560,0
2010-04-15,15.603,15.857,15.409,15.801,41008,0
2010-04-16,15.775,16.098,15.595,15.979,57656,0
2010-04-19,15.793,16.248,15.718,16.166,98186,0
2010-04-20,16.231,16.798,16.146,16.798,70975,0
2010-04-21,16.742,17.05,16.715,16.957,63539,0
2010-04-22,16.64,17.201,16.482,17.105,34847,0
2010-04-23,17.031,17.201,16.939,17.124,26291,0
2010-04-26,17.04,17.201,16.79,16.807,66304,0
2010-04-27,16.742,16.835,16.407,16.464,31727,0
2010-04-28,16.601,16.601,15.875,16.025,37705,0
2010-04-29,18.244,20.668,17.602,18.664,221232,0
2010-04-30,18.755,19.603,18.401,18.655,134374,0
2010-05-03,18.83,19.296,18.504,19.129,67466,0
2010-05-04,18.765,18.896,18.067,18.409,76727,0
2010-05-05,18.357,18.427,17.573,17.693,55315,0
2010-05-06,17.525,18.067,15.979,17.218,97765,0
2010-05-07,17.191,17.713,16.835,17.06,149141,0
2010-05-10,18.058,19.341,17.805,19.25,175299,0
2010-05-11,18.925,19.94,18.925,19.699,99505,0
2010-05-12,19.642,20.554,19.529,20.498,89873,0
2010-05-13,20.34,21.225,20.081,20.722,183360,0
2010-05-14,20.545,20.593,19.603,20.388,144271,0
2010-05-17,20.554,20.769,19.529,19.679,170270,0
2010-05-18,20.09,20.201,19.39,19.419,82264,0
2010-05-19,19.361,19.41,18.086,18.272,156022,0
2010-05-20,17.602,18.29,17.357,17.385,138850,0
2010-05-21,17.163,18.038,16.735,17.748,103929,0
2010-05-24,17.796,18.141,17.469,17.611,99203,0
2010-05-25,17.375,17.843,16.771,17.73,113507,0
2010-05-26,17.873,18.699,17.693,17.739,104778,0
2010-05-27,18.348,18.457,17.739,18.409,62748,0
2010-05-28,18.253,18.645,17.796,18.205,84129,0
2010-06-01,18.018,18.401,17.385,17.405,135566,0
2010-06-02,17.487,18.234,17.163,18.177,135174,0
2010-06-03,18.149,18.457,17.898,18.319,84524,0
2010-06-04,17.776,17.963,16.825,16.872,99425,0
2010-06-07,16.91,17.086,16.211,16.248,114894,0
2010-06-08,16.248,16.473,15.801,16.025,205173,0
2010-06-09,16.193,16.528,15.689,15.988,118631,0
2010-06-10,16.435,17.013,16.156,17.005,118587,0
2010-06-11,16.781,17.497,16.781,17.385,71123,0
2010-06-14,17.621,18.018,17.423,17.664,124100,0
2010-06-15,17.805,18.195,17.564,18.158,115950,0
2010-06-16,17.991,18.309,17.944,17.982,95265,0
2010-06-17,18.086,18.309,17.834,18.106,119013,0
2010-06-18,18.244,18.794,18.141,18.28,139177,0
2010-06-21,18.645,18.755,17.907,18.058,86089,0
2010-06-22,18.158,18.82,17.602,17.693,171592,0
2010-06-23,17.564,17.638,17.153,17.201,89865,0
2010-06-24,17.173,17.786,17.013,17.274,105135,0
2010-06-25,17.423,17.713,16.781,17.208,211334,0
2010-06-28,17.133,17.655,16.939,17.321,107814,0
2010-06-29,17.105,17.301,16.519,16.781,149011,0
2010-06-30,16.771,16.967,15.979,16.24,126180,0
2010-07-01,16.407,16.502,15.793,16.267,144649,0
2010-07-02,16.389,16.389,15.603,15.623,181200,0
2010-07-06,15.857,16.294,15.483,15.587,171416,0
2010-07-07,15.718,15.931,15.559,15.847,101716,0
2010-07-08,15.979,16.536,15.456,16.528,211069,0
2010-07-09,16.519,16.725,16.183,16.582,66219,0
2010-07-12,16.545,16.762,15.875,15.921,81553,0
2010-07-13,16.146,16.901,16.146,16.872,169754,0
2010-07-14,16.725,17.005,16.563,16.825,88141,0
2010-07-15,16.807,16.901,16.304,16.563,42455,0
2010-07-16,16.37,16.407,15.213,15.272,90784,0
2010-07-19,15.299,15.549,14.888,15.428,93858,0
2010-07-20,15.12,16.166,15.048,16.146,84897,0
2010-07-21,16.314,16.435,15.391,15.473,80680,0
2010-07-22,15.783,16.294,15.783,16.267,143439,0
2010-07-23,16.108,17.506,15.931,17.441,92543,0
2010-07-26,17.621,17.881,17.385,17.655,120289,0
2010-07-27,17.853,17.853,17.031,17.238,71616,0
2010-07-28,17.265,17.348,16.455,16.536,68747,0
2010-07-29,16.901,17.786,16.519,17.45,105105,0
2010-07-30,17.181,18.437,17.031,18.168,112495,0
2010-08-02,18.552,18.626,18.124,18.475,79700,0
2010-08-03,18.329,18.562,17.796,17.853,72882,0
2010-08-04,17.944,18.253,17.629,17.767,63672,0
2010-08-05,17.593,18.465,17.583,18.215,69398,0
2010-08-06,17.963,18.018,17.321,17.621,46455,0
2010-08-09,17.767,18,17.487,17.972,47311,0
2010-08-10,17.693,17.982,17.33,17.655,58368,0
2010-08-11,17.423,17.423,15.847,15.931,84125,0
2010-08-12,15.595,16.166,15.549,15.931,95889,0
2010-08-13,15.801,16.098,15.613,15.819,46453,0
2010-08-16,15.65,16.183,15.65,15.979,69383,0
2010-08-17,16.202,16.891,16.166,16.631,84762,0
2010-08-18,16.582,16.939,16.331,16.771,127787,0
2010-08-19,16.65,16.852,15.96,15.988,79133,0
2010-08-20,15.847,16.24,15.549,16.193,95178,0
2010-08-23,16.294,16.554,15.689,15.708,76517,0
2010-08-24,15.409,15.766,15.223,15.493,103724,0
2010-08-25,15.381,16.118,15.193,16.071,96763,0
2010-08-26,16.118,16.473,15.921,16.098,88610,0
2010-08-27,16.276,16.985,16.015,16.967,101285,0
2010-08-30,16.807,16.807,15.623,15.65,87115,0
2010-08-31,15.456,16.108,15.354,15.884,123409,0
2010-09-01,16.108,16.621,15.979,16.611,68150,0
2010-09-02,16.65,16.93,16.482,16.862,40420,0
2010-09-03,17.06,17.33,16.939,17.265,50132,0
2010-09-07,17.208,17.208,16.294,16.37,51433,0
2010-09-08,16.435,16.947,16.435,16.807,28504,0
2010-09-09,17.005,17.311,16.425,16.64,30767,0
2010-09-10,16.688,16.901,16.407,16.455,36350,0
2010-09-13,16.528,17.201,16.425,17.013,96749,0
2010-09-14,17.013,17.292,16.817,16.985,46521,0
2010-09-15,16.939,17.405,16.659,17.247,71577,0
2010-09-16,17.153,17.256,16.511,16.668,23185,0
2010-09-17,16.781,17.031,16.202,16.901,31883,0
2010-09-20,16.91,17.825,16.781,17.713,46891,0
2010-09-21,17.638,17.767,17.133,17.163,54138,0
2010-09-22,17.115,17.115,16.37,16.482,38639,0
2010-09-23,16.35,16.407,15.68,15.689,83434,0
2010-09-24,15.94,17.181,15.94,17.05,58556,0
2010-09-27,17.005,17.05,16.591,16.891,58069,0
2010-09-28,16.901,17.143,16.24,17.076,39640,0
2010-09-29,16.947,17.673,16.852,17.583,43145,0
2010-09-30,17.757,18.106,17.469,17.629,36773,0
2010-10-01,17.825,18.572,17.423,18.329,29403,0
2010-10-04,18.186,18.3,17.311,17.375,35497,0
2010-10-05,17.441,18.484,17.441,18.244,57580,0
2010-10-06,18.234,18.542,18.048,18.409,20234,0
2010-10-07,18.552,18.552,18.008,18.244,22385,0
2010-10-08,18.215,18.534,18.115,18.149,28850,0
2010-10-11,18.106,18.244,17.602,17.853,21296,0
2010-10-12,17.713,18.058,17.256,18,31263,0
2010-10-13,18.132,18.534,17.834,18.348,48498,0
2010-10-14,18.392,18.552,18.244,18.465,48846,0
2010-10-15,18.755,18.755,18.115,18.309,28756,0
2010-10-18,18.272,18.699,18.076,18.681,29260,0
2010-10-19,18.3,19.045,17.953,18.141,43098,0
2010-10-20,18.339,18.803,17.982,18.626,36451,0
2010-10-21,18.784,18.784,17.673,18.437,53802,0
2010-10-22,18.494,18.494,18.067,18.29,17981,0
2010-10-25,18.447,18.664,18.028,18.373,25711,0
2010-10-26,18.158,18.158,17.815,17.843,33016,0
2010-10-27,17.72,17.72,17.05,17.621,71075,0
2010-10-28,18.048,18.096,17.124,17.916,79668,0
2010-10-29,17.805,18.401,17.655,18.329,40780,0
2010-11-01,18.484,18.645,17.638,18.008,35182,0
2010-11-02,18.028,18.775,17.786,18.746,38336,0
2010-11-03,18.82,19.177,18.589,19.158,35987,0
2010-11-04,19.652,20.006,19.341,19.986,76895,0
2010-11-05,19.969,20.264,19.855,20.006,51542,0
2010-11-08,19.846,20.508,19.754,20.453,46961,0
2010-11-09,20.444,20.444,19.054,19.138,43384,0
2010-11-10,19.158,19.279,18.83,19.09,58066,0
2010-11-11,18.83,19.296,18.755,19.25,28953,0
2010-11-12,19.064,19.109,18.357,18.607,34107,0
2010-11-15,18.727,18.98,18.319,18.848,16530,0
2010-11-16,18.699,18.784,17.991,18.409,37536,0
2010-11-17,18.447,18.447,17.991,18.106,10810,0
2010-11-18,18.244,19.269,18.224,19.026,28700,0
2010-11-19,18.96,19.52,18.915,19.37,20452,0
2010-11-22,19.187,20.081,18.755,19.93,41399,0
2010-11-23,19.622,19.642,18.719,19.177,47248,0
2010-11-24,19.475,19.603,19.168,19.456,30608,0
2010-11-26,19.205,19.438,19.036,19.073,30060,0
2010-11-29,18.98,18.98,18.141,18.409,87094,0
2010-11-30,18.132,18.141,17.664,17.89,59940,0
2010-12-01,18.272,18.626,18.224,18.607,76792,0
2010-12-02,18.664,19.205,18.572,19.109,27854,0
2010-12-03,18.96,20.228,18.811,20.11,34352,0
2010-12-06,19.969,20.498,19.969,20.331,25075,0
2010-12-07,20.508,20.676,20.164,20.426,43861,0
2010-12-08,20.564,20.564,20.052,20.453,21353,0
2010-12-09,20.659,20.751,20.303,20.704,15931,0
2010-12-10,20.684,21.832,20.564,21.645,62612,0
2010-12-13,21.813,21.813,21.021,21.368,63684,0
2010-12-14,21.377,21.984,21.097,21.897,64428,0
2010-12-15,21.787,22.586,21.787,22.1,111005,0
2010-12-16,22.1,22.643,21.832,22.586,51510,0
2010-12-17,22.784,22.784,21.32,21.73,65616,0
2010-12-20,21.842,21.965,20.694,21.439,116180,0
2010-12-21,21.73,22.138,21.385,22.09,48090,0
2010-12-22,22.265,22.353,21.822,22.167,25181,0
2010-12-23,22.196,22.399,22.081,22.167,21370,0
2010-12-27,21.235,22.265,21.235,22.157,42842,0
2010-12-28,22.265,22.605,22.066,22.477,20024,0
2010-12-29,22.497,22.633,22.299,22.361,28993,0
2010-12-30,22.255,22.467,22.148,22.281,45282,0
2010-12-31,22.281,22.467,21.859,21.974,22091,0
2011-01-03,22.281,22.586,22.057,22.371,47704,0
2011-01-04,22.409,22.523,21.097,21.702,36727,0
2011-01-05,21.61,21.767,21.281,21.702,19165,0
2011-01-06,21.653,21.653,20.714,20.955,24351,0
2011-01-07,20.892,20.973,19.809,20.704,32188,0
2011-01-10,20.463,20.508,19.977,20.416,30448,0
2011-01-11,20.508,21.813,20.331,21.787,89516,0
2011-01-12,22.066,22.371,21.692,22.073,51088,0
2011-01-13,22.066,22.38,22.048,22.38,47264,0
2011-01-14,22.371,22.371,22.265,22.336,36670,0
2011-01-18,22.309,22.309,21.767,21.822,40480,0
2011-01-19,21.738,21.777,20.313,20.378,58606,0
2011-01-20,20.11,20.472,19.622,20.416,51730,0
2011-01-21,20.554,20.892,20.11,20.426,48725,0
2011-01-24,20.182,21.359,20.164,21.235,35442,0
2011-01-25,20.973,21.73,20.973,21.516,47734,0
2011-01-26,21.582,21.748,21.291,21.525,38652,0
2011-01-27,21.431,21.525,21.281,21.385,34858,0
2011-01-28,21.414,21.414,19.4,20.042,64156,0
2011-01-31,20.154,20.35,19.41,19.726,64421,0
2011-02-01,19.874,21.18,19.622,21.07,37312,0
2011-02-02,20.973,21.205,20.61,20.797,19642,0
2011-02-03,20.668,21.225,20.463,21.151,28573,0
2011-02-04,21.002,21.002,20.129,20.472,27192,0
2011-02-07,20.573,21.421,20.573,21.116,17951,0
2011-02-08,21.134,21.144,20.481,20.76,30695,0
2011-02-09,20.778,20.928,20.322,20.603,33874,0
2011-02-10,20.303,20.554,20.061,20.201,31082,0
2011-02-11,20.052,20.741,20.052,20.722,40668,0
2011-02-14,20.807,20.947,20.398,20.481,28613,0
2011-02-15,20.508,20.61,20.247,20.491,28407,0
2011-02-16,20.554,20.676,20.182,20.481,17997,0
2011-02-18,20.528,20.528,20.201,20.453,25460,0
2011-02-22,19.699,20.398,19.557,19.781,50312,0
2011-02-23,19.781,19.855,19.158,19.4,57880,0
2011-02-24,22.011,22.801,21.263,22.272,807078,0
2011-02-25,22.69,23.743,22.533,23.492,195869,0
2011-02-28,23.706,24.818,23.603,24.254,174906,0
2011-03-01,24.6,24.789,23.269,23.324,165609,0
2011-03-02,23.352,23.65,23.127,23.483,70529,0
2011-03-03,24.146,24.443,23.725,23.867,110572,0
2011-03-04,23.771,23.867,22.886,23.371,65478,0
2011-03-07,23.455,23.922,22.595,23.222,76755,0
2011-03-08,23.117,23.706,22.953,23.269,63564,0
2011-03-09,23.438,23.438,22.962,23.241,59285,0
2011-03-10,22.886,22.896,21.682,22.09,88818,0
2011-03-11,21.879,22.002,21.349,21.832,80316,0
2011-03-14,21.339,21.915,21.04,21.368,48730,0
2011-03-15,20.827,21.72,20.65,21.496,59456,0
2011-03-16,21.496,22.011,21.368,21.404,78470,0
2011-03-17,22.021,22.38,21.832,21.915,51981,0
2011-03-18,22.371,23.155,22.361,22.643,99403,0
2011-03-21,22.998,23.894,22.998,23.63,173577,0
2011-03-22,23.613,23.827,23.137,23.519,86618,0
2011-03-23,23.519,23.613,23.165,23.324,74948,0
2011-03-24,23.492,23.659,22.934,23.527,72596,0
2011-03-25,23.537,23.966,23.537,23.64,52784,0
2011-03-28,23.659,23.808,23.305,23.398,51807,0
2011-03-29,23.259,23.613,23.204,23.537,80848,0
2011-03-30,23.65,24.013,23.65,23.867,112549,0
2011-03-31,23.929,24.508,23.781,24.416,189184,0
2011-04-01,24.721,25.031,24.416,24.907,198557,0
2011-04-04,24.962,25.282,24.872,25.058,106545,0
2011-04-05,24.933,25.356,24.789,24.925,72296,0
2011-04-06,25.108,26.129,25.108,26.055,60612,0
2011-04-07,26.139,27.472,26.091,26.682,233810,0
2011-04-08,26.952,26.972,25.167,25.339,101734,0
2011-04-11,25.42,25.963,25.244,25.552,89237,0
2011-04-12,25.215,25.43,24.433,24.479,82401,0
2011-04-13,24.769,24.942,24.031,24.479,62241,0
2011-04-14,24.173,25.654,24.173,25.552,78350,0
2011-04-15,25.635,25.635,24.925,25.124,116433,0
2011-04-18,24.675,24.675,23.808,24.003,62406,0
2011-04-19,24.164,24.683,23.912,24.302,78820,0
2011-04-20,24.952,25.116,24.517,25.049,66255,0
2011-04-21,24.882,25.167,24.666,25.021,107380,0
2011-04-25,25.049,25.944,24.917,25.748,89488,0
2011-04-26,25.916,26.808,25.766,26.437,117009,0
2011-04-27,26.382,26.41,25.701,25.963,87186,0
2011-04-28,30.4,30.754,27.8,29.038,450359,0
2011-04-29,29.223,29.476,28.711,28.758,86222,0
2011-05-02,29.105,29.943,29.019,29.317,188473,0
2011-05-03,29.26,29.765,28.545,28.854,90006,0
2011-05-04,28.881,29.028,26.942,27.78,115031,0
2011-05-05,27.724,28.881,27.407,28.162,61820,0
2011-05-06,28.991,29.143,28.584,28.881,132656,0
2011-05-09,28.703,29.067,28.478,28.748,83748,0
2011-05-10,28.844,29.626,28.628,29.57,141879,0
2011-05-11,29.541,29.541,28.797,29.196,66557,0
2011-05-12,29.011,29.822,28.292,29.467,51397,0
2011-05-13,29.765,29.765,28.432,28.584,41645,0
2011-05-16,28.518,28.646,27.993,28.061,45259,0
2011-05-17,27.649,28.181,27.232,27.358,43700,0
2011-05-18,27.232,28.022,27.232,27.844,62489,0
2011-05-19,27.883,28.34,27.25,27.585,67622,0
2011-05-20,27.27,27.658,26.682,27.061,53997,0
2011-05-23,26.701,26.792,25.794,26.289,102122,0
2011-05-24,26.335,26.362,25.049,25.329,112560,0
2011-05-25,25.15,25.954,24.982,25.562,70373,0
2011-05-26,25.485,27.27,25.366,27.223,76022,0
2011-05-27,27.349,27.492,25.963,26.372,66854,0
2011-05-31,26.826,27.715,26.634,27.426,167015,0
2011-06-01,27.241,27.26,25.582,25.998,202856,0
2011-06-02,25.981,26.865,25.784,26.717,74212,0
2011-06-03,26.027,26.972,26.027,26.382,91054,0
2011-06-06,26.214,26.512,26.017,26.055,56618,0
2011-06-07,26.382,26.382,25.32,25.339,56323,0
2011-06-08,25.159,25.73,24.864,24.872,138078,0
2011-06-09,24.972,25.822,24.864,25.116,103445,0
2011-06-10,24.882,25.159,23.957,24.469,144965,0
2011-06-13,24.657,25.533,24.508,25.159,72296,0
2011-06-14,25.598,25.701,25.329,25.626,74521,0
2011-06-15,25.159,25.44,24.582,24.692,63903,0
2011-06-16,24.692,25.32,24.209,24.751,78700,0
2011-06-17,24.933,25.263,24.398,24.649,123427,0
2011-06-20,24.649,25.664,24.649,25.273,60041,0
2011-06-21,25.598,26.548,25.552,26.466,167538,0
2011-06-22,26.317,27.025,26.317,26.538,165622,0
2011-06-23,26.109,26.894,25.822,26.772,124533,0
2011-06-24,25.896,27.303,25.896,26.865,328408,0
2011-06-27,26.972,27.426,26.595,27.145,83453,0
2011-06-28,27.232,27.444,26.763,27.241,110659,0
2011-06-29,27.377,27.8,26.998,27.687,82947,0
2011-06-30,27.565,29.561,27.565,29.375,99907,0
2011-07-01,29.366,30.164,29.187,29.972,72442,0
2011-07-05,29.888,30.121,29.422,29.755,97026,0
2011-07-06,29.57,29.57,28.451,29.058,135410,0
2011-07-07,29.422,29.822,29.067,29.459,118626,0
2011-07-08,28.834,30.39,28.683,30.307,69561,0
2011-07-11,29.784,30.203,29.413,29.672,61392,0
2011-07-12,29.484,30.278,29.484,29.709,53088,0
2011-07-13,30.045,30.521,29.317,30.045,78004,0
2011-07-14,30.232,30.408,29.133,29.327,38010,0
2011-07-15,29.476,30.268,29.476,29.989,63869,0
2011-07-18,29.755,29.962,28.826,29.133,65056,0
2011-07-19,29.449,31.183,29.336,31.135,230763,0
2011-07-20,31.248,31.518,30.662,31.087,57780,0
2011-07-21,31.332,32.515,31.276,32.48,113888,0
2011-07-22,32.357,32.57,31.398,31.49,84678,0
2011-07-25,30.903,31.315,30.426,30.688,54386,0
2011-07-26,30.547,30.557,29.18,29.858,83073,0
2011-07-27,29.663,29.728,28.237,28.321,108626,0
2011-07-28,27.752,27.752,24.846,24.972,280677,0
2011-07-29,24.917,25.41,24.389,24.526,169252,0
2011-08-01,24.789,24.789,23.222,23.537,205986,0
2011-08-02,23.127,23.204,22.11,22.128,191860,0
2011-08-03,22.09,22.235,21.272,22.03,110249,0
2011-08-04,21.653,21.984,20.11,20.201,141693,0
2011-08-05,20.564,20.769,19.313,19.969,108068,0
2011-08-08,19.009,20.192,18.437,18.437,186708,0
2011-08-09,18.989,20.024,17.201,19.94,169763,0
2011-08-10,18.765,19.539,18.048,18.076,137443,0
2011-08-11,18.253,20.024,18.086,19.622,185399,0
2011-08-12,19.91,20.463,19.419,20.164,116759,0
2011-08-15,20.145,21.161,20.145,21.134,61073,0
2011-08-16,20.684,21.134,20.173,20.62,86759,0
2011-08-17,20.817,21.235,20.426,20.797,87603,0
2011-08-18,19.969,19.969,18.737,18.868,150111,0
2011-08-19,18.319,19.652,18.319,18.562,118516,0
2011-08-22,19.305,19.305,18.339,18.626,93297,0
2011-08-23,18.784,20.797,18.598,20.769,137610,0
2011-08-24,20.704,21.225,19.736,20.35,143934,0
2011-08-25,20.64,20.973,19.465,20.11,75036,0
2011-08-26,19.93,21.197,19.539,20.955,93342,0
2011-08-29,21.281,22.353,20.964,22.299,108948,0
2011-08-30,22.309,22.605,21.6,22.309,179748,0
2011-08-31,22.615,22.953,21.329,21.72,151636,0
2011-09-01,21.627,21.822,20.274,20.331,130315,0
2011-09-02,19.575,20.294,19.24,19.279,80048,0
2011-09-06,18.69,19.158,18.205,19.036,66575,0
2011-09-07,19.493,20.042,19.158,20.015,63618,0
2011-09-08,19.726,20.444,19.475,19.708,114203,0
2011-09-09,19.305,19.699,18.562,19.109,81489,0
2011-09-12,18.664,19.351,18.626,19.223,53723,0
2011-09-13,19.323,19.818,19.018,19.475,74315,0
2011-09-14,19.67,20.119,18.896,19.736,58313,0
2011-09-15,19.901,19.901,19.119,19.39,43677,0
2011-09-16,19.4,19.996,19.081,19.93,146001,0
2011-09-19,19.438,19.901,19.1,19.642,52513,0
2011-09-20,19.855,19.901,18.28,18.29,117630,0
2011-09-21,18.205,18.382,16.536,16.64,169669,0
2011-09-22,15.94,16.852,15.875,16.502,170134,0
2011-09-23,16.341,16.698,15.757,15.96,116896,0
2011-09-26,16.146,16.211,15.428,15.969,131105,0
2011-09-27,16.425,17.181,16.248,16.573,157781,0
2011-09-28,16.519,16.519,15.447,15.587,66767,0
2011-09-29,16.108,16.872,16.034,16.872,81264,0
2011-09-30,16.415,17.191,16.415,16.554,104786,0
2011-10-03,16.415,16.862,15.354,15.371,107818,0
2011-10-04,15.147,17.693,15.009,17.583,117717,0
2011-10-05,17.515,17.786,16.65,16.735,58577,0
2011-10-06,16.715,16.715,15.819,16.146,116450,0
2011-10-07,16.175,16.175,15.409,15.699,91046,0
2011-10-10,16.156,16.621,15.857,16.573,95027,0
2011-10-11,16.304,16.781,16.258,16.621,67393,0
2011-10-12,16.688,17.265,16.621,17.115,144074,0
2011-10-13,16.91,17.163,16.668,16.752,75285,0
2011-10-14,16.93,16.93,16.65,16.781,127973,0
2011-10-17,16.631,16.771,15.94,15.96,90233,0
2011-10-18,15.894,16.044,15.603,15.884,196304,0
2011-10-19,15.847,16.231,15.641,15.838,121682,0
2011-10-20,15.866,16.267,15.223,15.737,105825,0
2011-10-21,16.108,16.611,15.757,16.573,92489,0
2011-10-24,16.601,17.991,16.601,17.944,73708,0
2011-10-25,17.673,18.234,17.414,17.647,109681,0
2011-10-26,18.149,18.149,16.807,17.375,84867,0
2011-10-27,19.575,21.272,19.231,20.982,234676,0
2011-10-28,20.9,21.468,20.603,20.668,156247,0
2011-10-31,20.081,20.704,19.575,20.182,82020,0
2011-11-01,19.341,19.763,18.719,18.877,94760,0
2011-11-02,19.341,19.585,18.868,19.438,108710,0
2011-11-03,19.585,20.778,19.456,20.722,70699,0
2011-11-04,20.11,20.36,19.622,19.93,54314,0
2011-11-07,19.92,20.444,19.419,20.35,55993,0
2011-11-08,20.564,20.863,19.96,20.76,65917,0
2011-11-09,19.977,20.201,19.351,19.438,71938,0
2011-11-10,19.977,20.032,19.313,19.773,54197,0
2011-11-11,19.977,20.873,19.977,20.769,64005,0
2011-11-14,20.62,20.778,19.632,19.884,81115,0
2011-11-15,19.67,20.704,19.67,20.583,39361,0
2011-11-16,20.182,20.853,19.969,19.977,53678,0
2011-11-17,20.052,20.192,19.333,19.475,69179,0
2011-11-18,19.585,19.679,19.305,19.512,51921,0
2011-11-21,18.999,19.036,18.392,18.664,59283,0
2011-11-22,18.69,18.69,18.018,18.357,47869,0
2011-11-23,18.067,18.067,17.133,17.247,60939,0
2011-11-25,17.076,17.256,16.882,16.92,35506,0
2011-11-28,17.843,17.843,16.93,17.365,59989,0
2011-11-29,17.414,17.664,17.124,17.311,62115,0
2011-11-30,18.348,19.323,17.982,19.054,156800,0
2011-12-01,18.858,19.168,18.484,18.616,51702,0
2011-12-02,19.073,19.485,18.848,19.323,33001,0
2011-12-05,19.773,20.1,19.148,19.438,66639,0
2011-12-06,19.438,20.255,19.39,20.1,47662,0
2011-12-07,19.828,20.741,19.465,20.554,62171,0
2011-12-08,20.331,20.407,19.603,19.874,59777,0
2011-12-09,19.91,21.088,19.91,20.788,90725,0
2011-12-12,20.322,20.481,19.799,20.436,44023,0
2011-12-13,20.797,21.795,20.192,20.554,106804,0
2011-12-14,20.192,20.61,19.585,20.498,96944,0
2011-12-15,20.892,20.892,20.237,20.603,55188,0
2011-12-16,20.751,21.525,20.182,20.573,122022,0
2011-12-19,20.937,21.012,20.264,20.518,87990,0
2011-12-20,21.215,21.907,21.097,21.359,66765,0
2011-12-21,21.301,21.487,20.453,21.339,44590,0
2011-12-22,21.385,21.439,20.863,21.021,26587,0
2011-12-23,21.08,21.08,20.491,20.668,25045,0
2011-12-27,20.472,21.088,20.463,20.863,16061,0
2011-12-28,20.947,20.947,20.426,20.573,37952,0
2011-12-29,20.668,21.572,20.668,21.225,38515,0
2011-12-30,21.272,21.377,20.964,21.08,50406,0
2012-01-03,21.73,21.907,20.883,21.021,52838,0
2012-01-04,20.807,21.07,20.369,20.863,52278,0
2012-01-05,20.62,21.106,20.416,21.04,23725,0
2012-01-06,21.05,21.05,20.388,20.731,58065,0
2012-01-09,20.817,20.937,20.444,20.545,60252,0
2012-01-10,21.002,21.197,20.593,20.704,87375,0
2012-01-11,20.668,21.116,20.554,21.06,243890,0
2012-01-12,21.125,21.935,20.827,21.869,28891,0
2012-01-13,21.61,21.907,21.088,21.572,85326,0
2012-01-17,21.431,22.457,21.431,22.272,92383,0
2012-01-18,22.361,22.847,22.073,22.754,39704,0
2012-01-19,22.847,23.071,22.652,22.896,23026,0
2012-01-20,22.828,23.043,22.457,22.847,22240,0
2012-01-23,22.542,22.886,22.157,22.399,36800,0
2012-01-24,22.281,22.718,22.119,22.55,31369,0
2012-01-25,22.439,22.953,22.389,22.542,35421,0
2012-01-26,22.487,22.559,22.021,22.419,47623,0
2012-01-27,22.327,22.98,22.281,22.838,20913,0
2012-01-30,22.55,22.857,22.245,22.605,26711,0
2012-01-31,22.838,23.017,22.409,22.615,27037,0
2012-02-01,22.886,23.053,22.624,22.924,81604,0
2012-02-02,22.953,23.062,22.793,23.017,38487,0
2012-02-03,23.324,24.235,23.194,24.155,97638,0
2012-02-06,23.966,24.235,23.808,23.885,23570,0
2012-02-07,23.857,23.857,23.342,23.428,24773,0
2012-02-08,23.519,23.8,23.175,23.761,27775,0
2012-02-09,23.817,24.155,23.519,24.069,30371,0
2012-02-10,23.929,24.155,23.204,23.305,32166,0
2012-02-13,23.586,24.218,23.586,23.894,17916,0
2012-02-14,23.659,23.725,22.924,23.231,58204,0
2012-02-15,23.259,23.408,22.371,22.793,56206,0
2012-02-16,22.82,23.948,22.605,23.734,24941,0
2012-02-17,23.761,24.05,23.379,23.64,22073,0
2012-02-21,23.827,23.912,22.886,23.137,34335,0
2012-02-22,22.934,23.817,22.924,23.098,54044,0
2012-02-23,23.098,23.107,21.73,21.965,83280,0
2012-02-24,21.907,21.907,20.508,20.676,64362,0
2012-02-27,20.294,20.704,20.032,20.564,99426,0
2012-02-28,20.398,20.964,20.21,20.694,94954,0
2012-02-29,20.603,20.853,20.21,20.36,127192,0
2012-03-01,20.61,21.414,20.331,20.76,94348,0
2012-03-02,20.769,20.883,20.463,20.554,87735,0
2012-03-05,20.536,20.63,20.182,20.564,47030,0
2012-03-06,20.21,20.528,20.11,20.247,61738,0
2012-03-07,20.398,20.63,20.247,20.508,55300,0
2012-03-08,20.694,20.883,20.071,20.528,32426,0
2012-03-09,20.583,21.748,20.528,21.254,50583,0
2012-03-12,21.311,21.368,20.827,20.909,31571,0
2012-03-13,21.07,22.225,21.07,22.1,47250,0
2012-03-14,22.021,22.1,21.477,21.61,72267,0
2012-03-15,21.562,22.09,21.339,21.925,60354,0
2012-03-16,22.002,22.828,21.85,22.371,102950,0
2012-03-19,22.38,22.915,22.081,22.533,73866,0
2012-03-20,22.361,22.419,21.955,22.081,107073,0
2012-03-21,22.206,22.344,21.592,21.61,55535,0
2012-03-22,21.32,21.487,20.873,21.421,39737,0
2012-03-23,21.368,22.215,21.235,22.157,48470,0
2012-03-26,22.559,22.98,22.523,22.727,43559,0
2012-03-27,22.82,22.82,22.399,22.399,36769,0
2012-03-28,22.457,22.847,22.371,22.847,60037,0
2012-03-29,22.595,22.784,22.011,22.624,64021,0
2012-03-30,22.737,22.774,22.119,22.206,72647,0
2012-04-02,22.03,22.662,21.795,22.568,69473,0
2012-04-03,22.409,22.643,22.215,22.568,53380,0
2012-04-04,22.157,22.399,22.157,22.245,51452,0
2012-04-05,22.148,22.361,21.993,22.235,47531,0
2012-04-09,21.692,21.915,21.377,21.61,70449,0
2012-04-10,21.525,21.572,20.928,21.225,73359,0
2012-04-11,21.516,21.636,21.04,21.395,63116,0
2012-04-12,21.377,22.586,21.377,22.448,30478,0
2012-04-13,22.361,22.38,21.404,21.431,37443,0
2012-04-16,21.458,21.993,21.144,21.925,34010,0
2012-04-17,22.11,22.828,22.11,22.327,26587,0
2012-04-18,22.186,22.309,21.496,21.627,33310,0
2012-04-19,21.645,21.73,20.853,21.021,35876,0
2012-04-20,21.225,21.787,21.188,21.458,56030,0
2012-04-23,20.964,21.002,20.704,20.918,33765,0
2012-04-24,20.844,20.982,20.498,20.64,143850,0
2012-04-25,20.928,21.301,20.61,20.684,84062,0
2012-04-26,21.205,23.286,21.205,23.08,143727,0
2012-04-27,23.259,25.263,22.998,25.254,96560,0
2012-04-30,25.132,25.132,24.05,24.118,65307,0
2012-05-01,24.05,25.001,23.885,24.013,65455,0
2012-05-02,23.752,23.922,23.175,23.716,42953,0
2012-05-03,23.668,23.668,22.477,22.718,59803,0
2012-05-04,22.568,22.568,21.702,21.907,46258,0
2012-05-07,21.712,22.497,21.592,22.066,67912,0
2012-05-08,21.859,22.38,21.787,22.235,39612,0
2012-05-09,21.879,22.235,21.653,21.822,56524,0
2012-05-10,22.128,22.327,21.859,22.002,35829,0
2012-05-11,21.767,22.157,21.712,21.767,63620,0
2012-05-14,21.477,21.618,21.151,21.205,30041,0
2012-05-15,21.125,21.125,20.09,20.119,109525,0
2012-05-16,20.274,20.955,20.182,20.64,84423,0
2012-05-17,20.528,20.873,20.378,20.498,68249,0
2012-05-18,20.472,20.9,20.472,20.659,58876,0
2012-05-21,20.836,20.937,20.554,20.751,53352,0
2012-05-22,20.797,20.827,20.426,20.65,49574,0
2012-05-23,20.34,20.892,20.34,20.76,80546,0
2012-05-24,20.593,20.827,19.996,20.788,41053,0
2012-05-25,20.694,21.106,20.554,20.751,26915,0
2012-05-29,21.002,21.097,20.498,20.909,45867,0
2012-05-30,20.564,21.07,20.264,20.63,27286,0
2012-05-31,20.62,21.506,20.554,21.161,80761,0
2012-06-01,20.807,21.18,20.64,20.714,66974,0
2012-06-04,20.807,20.918,20.21,20.545,69754,0
2012-06-05,20.388,20.472,19.575,19.892,159362,0
2012-06-06,20.154,21.311,20.154,21.311,48860,0
2012-06-07,21.663,21.795,21.144,21.281,44976,0
2012-06-08,21.161,22.021,21.012,21.955,38767,0
2012-06-11,22.272,22.361,21.281,21.311,65047,0
2012-06-12,21.385,22.09,21.311,22.002,54478,0
2012-06-13,21.897,21.925,21.254,21.329,65264,0
2012-06-14,21.431,21.897,21.281,21.787,29961,0
2012-06-15,21.879,22.487,21.832,22.371,66038,0
2012-06-18,22.128,22.245,21.813,22.038,44150,0
2012-06-19,22.148,22.943,22.002,22.81,54708,0
2012-06-20,22.754,22.857,22.073,22.281,28974,0
2012-06-21,22.38,22.448,21.151,21.244,56820,0
2012-06-22,21.487,22.138,21.487,22.066,155711,0
2012-06-25,21.6,21.955,21.506,21.535,42232,0
2012-06-26,21.572,21.663,21.215,21.61,38831,0
2012-06-27,21.311,21.984,21.311,21.61,42572,0
2012-06-28,21.421,21.516,20.518,21.18,71146,0
2012-06-29,21.738,22.487,21.431,21.859,64926,0
2012-07-02,22.011,22.011,21.254,21.803,43098,0
2012-07-03,21.813,22.327,21.645,22.289,26431,0
2012-07-05,22.196,22.828,22.073,22.255,49213,0
2012-07-06,21.925,22.186,21.572,21.738,19304,0
2012-07-09,21.636,22.066,21.395,21.554,36447,0
2012-07-10,21.832,22.215,21.311,21.544,51627,0
2012-07-11,21.535,21.72,20.9,21.205,64724,0
2012-07-12,20.973,21.915,20.536,21.73,33376,0
2012-07-13,21.907,22.399,21.359,21.702,74427,0
2012-07-16,21.636,21.636,20.964,21.151,23599,0
2012-07-17,21.359,21.673,21.215,21.385,14805,0
2012-07-18,21.431,22.138,21.431,22.038,55730,0
2012-07-19,22.245,22.371,21.813,21.813,11087,0
2012-07-20,21.554,21.627,20.863,20.918,34287,0
2012-07-23,20.518,21.012,20.331,20.436,14394,0
2012-07-24,20.463,20.463,19.557,19.708,32632,0
2012-07-25,19.874,20.331,19.773,19.969,36329,0
2012-07-26,20.472,20.778,19.846,20.237,46236,0
2012-07-27,20.388,21.18,20.274,21.04,37817,0
2012-07-30,21.04,21.263,20.863,20.892,20960,0
2012-07-31,20.006,20.284,19.109,19.305,104041,0
2012-08-01,19.351,19.91,19.148,19.493,135047,0
2012-08-02,19.279,19.736,19.168,19.557,74635,0
2012-08-03,19.828,20.65,19.828,20.378,105034,0
2012-08-06,20.472,20.731,20.219,20.491,37939,0
2012-08-07,20.603,20.722,20.264,20.518,73834,0
2012-08-08,20.444,20.564,20.119,20.426,41279,0
2012-08-09,20.34,20.778,20.201,20.508,30371,0
2012-08-10,20.313,20.407,19.977,20.201,31441,0
2012-08-13,20.11,20.453,19.884,20.313,41909,0
2012-08-14,20.508,20.593,20.284,20.508,49497,0
2012-08-15,20.407,20.918,20.313,20.741,59534,0
2012-08-16,20.64,21.431,20.64,21.368,25964,0
2012-08-17,21.291,21.907,20.918,21.72,28754,0
2012-08-20,21.592,21.618,21.385,21.535,19093,0
2012-08-21,21.618,21.974,21.385,21.421,32390,0
2012-08-22,21.339,21.339,20.704,20.955,25985,0
2012-08-23,20.863,20.863,20.491,20.731,16184,0
2012-08-24,20.63,20.964,20.498,20.694,39588,0
2012-08-27,20.741,20.883,20.322,20.65,42462,0
2012-08-28,20.593,21.151,20.481,21.097,20796,0
2012-08-29,21.07,21.592,20.788,21.431,38003,0
2012-08-30,21.215,21.215,20.836,20.955,22639,0
2012-08-31,21.225,21.291,21.097,21.188,29294,0
2012-09-04,21.215,21.822,20.992,21.653,19456,0
2012-09-05,21.813,21.813,21.301,21.439,28970,0
2012-09-06,21.562,22.021,21.506,21.73,44718,0
2012-09-07,21.859,22.344,21.767,22.09,19877,0
2012-09-10,22.177,22.272,21.832,21.842,17390,0
2012-09-11,21.925,22.409,21.925,22.309,20645,0
2012-09-12,22.477,22.477,21.915,22.344,19598,0
2012-09-13,22.309,23.483,22.148,23.08,37125,0
2012-09-14,23.098,23.305,22.745,22.857,34076,0
2012-09-17,22.71,22.71,22.138,22.361,32611,0
2012-09-18,22.225,22.399,22.038,22.289,16076,0
2012-09-19,22.371,22.429,22.09,22.138,21096,0
2012-09-20,21.915,22.066,21.663,21.965,5908,0
2012-09-21,22.336,22.457,22.066,22.409,44282,0
2012-09-24,22.235,22.793,22.128,22.774,19392,0
2012-09-25,22.915,23.165,22.389,22.467,36631,0
2012-09-26,22.487,22.487,21.965,22.289,21416,0
2012-09-27,22.196,22.643,21.935,22.289,32629,0
2012-09-28,22.119,22.265,21.6,21.618,40095,0
2012-10-01,21.842,22.419,21.535,22.289,37158,0
2012-10-02,22.457,22.457,21.803,22.1,39704,0
2012-10-03,22.1,22.98,21.673,22.934,47005,0
2012-10-04,23.025,23.025,22.11,22.255,79066,0
2012-10-05,22.327,22.633,22.048,22.38,8541,0
2012-10-08,22.235,22.523,22.225,22.309,19521,0
2012-10-09,22.389,22.389,21.974,22.011,47490,0
2012-10-10,22.1,22.186,21.525,21.73,9668,0
2012-10-11,21.907,21.965,21.431,21.582,10759,0
2012-10-12,21.544,21.592,21.225,21.368,6655,0
2012-10-15,21.395,21.439,20.947,21.254,18026,0
2012-10-16,21.359,21.72,21.339,21.653,27252,0
2012-10-17,21.281,21.487,21.151,21.395,5551,0
2012-10-18,21.311,21.663,20.836,20.973,29268,0
2012-10-19,20.722,20.722,20.129,20.528,39923,0
2012-10-22,20.508,20.714,20.36,20.593,13994,0
2012-10-23,20.416,20.704,20.284,20.564,19796,0
2012-10-24,20.731,20.731,20.303,20.536,30114,0
2012-10-25,20.751,20.788,20.463,20.63,9196,0
2012-10-26,20.684,20.684,20.453,20.528,21370,0
2012-10-31,20.65,22.643,20.61,22.643,37744,0
2012-11-01,22.7,23.231,22.643,23.194,32492,0
2012-11-02,23.269,23.305,22.737,23.098,29783,0
2012-11-05,23.165,23.371,22.886,23.184,25121,0
2012-11-06,23.352,23.483,23.08,23.455,12524,0
2012-11-07,23.127,23.127,22.235,22.255,40763,0
2012-11-08,22.196,22.225,21.506,21.506,20748,0
2012-11-09,21.431,21.915,21.377,21.61,12700,0
2012-11-12,21.673,21.945,21.582,21.592,9367,0
2012-11-13,21.506,22.03,21.506,21.897,15141,0
2012-11-14,21.897,21.897,20.973,20.973,31231,0
2012-11-15,21.002,21.197,20.883,20.973,31452,0
2012-11-16,20.928,21.097,20.751,20.982,28963,0
2012-11-19,21.244,21.822,21.244,21.803,70537,0
2012-11-20,21.682,21.682,21.535,21.627,5565,0
2012-11-21,21.618,22.03,21.618,21.887,7909,0
2012-11-23,21.907,21.935,21.758,21.897,8113,0
2012-11-26,21.879,21.955,21.653,21.935,12922,0
2012-11-27,22.073,22.934,22.073,22.69,21752,0
2012-11-28,22.595,22.801,22.002,22.309,37025,0
2012-11-29,22.497,22.924,22.487,22.838,13063,0
2012-11-30,22.962,22.962,22.157,22.605,63830,0
2012-12-03,22.876,23.107,22.643,22.801,15823,0
2012-12-04,22.896,23.438,22.784,23.438,164750,0
2012-12-05,23.501,23.576,23.08,23.269,13842,0
2012-12-06,23.222,23.567,23.017,23.567,22795,0
2012-12-07,23.734,23.957,23.483,23.929,14082,0
2012-12-10,24.013,24.013,23.455,23.966,20401,0
2012-12-11,23.957,24.136,23.492,23.8,33965,0
2012-12-12,23.8,23.827,23.286,23.389,8512,0
2012-12-13,23.155,23.389,22.924,23.269,21321,0
2012-12-14,23.184,23.398,22.998,23.333,22251,0
2012-12-17,23.379,24.882,23.371,24.882,51621,0
2012-12-18,24.942,25.141,24.517,25.132,20225,0
2012-12-19,25.088,25.088,24.639,24.942,14920,0
2012-12-20,24.769,25.04,24.264,24.46,28295,0
2012-12-21,24.244,24.891,24.04,24.799,76218,0
2012-12-24,24.675,24.675,24.407,24.582,3958,0
2012-12-26,24.582,24.666,24.146,24.209,13195,0
2012-12-27,24.173,24.701,23.912,24.6,20032,0
2012-12-28,24.46,24.809,24.34,24.479,13148,0
2012-12-31,24.433,25.254,24.369,24.711,30304,0
2013-01-02,25.402,25.775,25.215,25.635,53747,0
2013-01-03,25.766,25.998,25.543,25.664,21910,0
2013-01-04,25.86,26.055,25.385,25.475,14362,0
2013-01-07,25.234,25.711,25.068,25.263,119019,0
2013-01-08,25.177,25.177,24.741,24.917,44079,0
2013-01-09,25.068,25.282,25.068,25.244,9130,0
2013-01-10,25.301,25.301,24.498,24.818,36842,0
2013-01-11,24.898,25.116,24.479,25.011,19360,0
2013-01-14,24.854,25.244,24.711,24.962,12257,0
2013-01-15,24.721,24.942,24.526,24.731,9568,0
2013-01-16,24.692,24.882,24.63,24.809,6749,0
2013-01-17,25.001,25.187,25.001,25.108,7294,0
2013-01-18,25.049,25.301,24.683,25.197,26661,0
2013-01-22,25.301,25.635,25.167,25.626,11257,0
2013-01-23,25.682,25.682,25.301,25.505,24993,0
2013-01-24,25.635,25.664,25.339,25.466,14957,0
2013-01-25,25.572,25.664,25.187,25.607,23007,0
2013-01-28,25.664,25.664,25.15,25.273,23820,0
2013-01-29,25.291,25.85,24.864,25.607,24631,0
2013-01-30,25.475,25.515,24.818,24.962,23705,0
2013-01-31,24.962,25.301,24.666,25.049,20864,0
2013-02-01,25.224,25.701,25.224,25.552,18052,0
2013-02-04,25.485,25.589,24.701,24.789,14163,0
2013-02-05,25.159,25.159,24.721,25.049,18718,0
2013-02-06,24.864,25.04,24.582,24.639,17891,0
2013-02-07,24.683,24.683,23.63,24.013,16370,0
2013-02-08,24.128,24.209,23.165,23.352,37400,0
2013-02-11,23.537,23.678,23.379,23.576,34777,0
2013-02-12,23.706,23.743,23.446,23.547,26580,0
2013-02-13,23.65,23.885,23.231,23.455,25015,0
2013-02-14,23.418,23.817,23.324,23.706,73079,0
2013-02-15,23.761,24.379,23.678,24.079,42370,0
2013-02-19,24.069,25.73,24.069,25.682,51641,0
2013-02-20,25.739,25.998,25.001,25.088,48446,0
2013-02-21,25.078,26.1,24.952,25.998,29645,0
2013-02-22,26.129,26.792,25.784,26.027,21695,0
2013-02-25,26.109,26.297,24.898,24.962,30088,0
2013-02-26,24.991,25.944,24.907,25.159,12928,0
2013-02-27,24.837,25.124,22.467,22.718,75262,0
2013-02-28,22.662,23.175,22.633,22.886,51965,0
2013-03-01,22.605,23.398,22.605,23.184,36997,0
2013-03-04,22.934,23.64,22.876,23.557,20870,0
2013-03-05,23.725,24.218,23.725,24.182,30219,0
2013-03-06,23.948,24.312,23.847,24.136,13963,0
2013-03-07,24.164,24.554,24.05,24.379,13042,0
2013-03-08,24.657,24.982,24.36,24.779,24347,0
2013-03-11,24.62,24.751,24.244,24.416,16372,0
2013-03-12,24.274,24.933,24.099,24.564,19576,0
2013-03-13,24.657,24.675,24.173,24.63,5579,0
2013-03-14,24.61,25.385,24.61,25.385,79495,0
2013-03-15,25.466,25.635,25.098,25.301,56711,0
2013-03-18,25.058,25.058,24.369,24.398,19708,0
2013-03-19,24.535,24.535,23.408,23.817,34285,0
2013-03-20,23.912,24.535,23.817,24.331,19155,0
2013-03-21,24.146,24.235,23.687,23.867,27380,0
2013-03-22,24.04,24.05,23.547,23.885,22344,0
2013-03-25,24.003,24.118,23.408,24.079,28746,0
2013-03-26,24.209,24.209,23.912,24.069,40855,0
2013-03-27,23.808,23.984,23.371,23.547,35043,0
2013-03-28,23.547,23.547,23.204,23.305,37188,0
2013-04-01,23.389,23.389,22.577,22.672,30176,0
2013-04-02,22.838,23.184,22.514,22.754,48263,0
2013-04-03,22.896,23.259,22.514,22.915,25374,0
2013-04-04,22.838,23.492,22.828,23.314,54207,0
2013-04-05,22.533,23.473,22.533,23.342,19716,0
2013-04-08,23.324,23.687,23.184,23.557,17769,0
2013-04-09,23.636,23.892,23.552,23.673,55752,0
2013-04-10,23.892,24.884,23.712,24.848,40453,0
2013-04-11,24.79,25.181,24.79,25.101,17344,0
2013-04-12,25.052,25.277,24.592,24.742,41182,0
2013-04-15,24.488,24.488,23.149,23.327,74651,0
2013-04-16,23.853,23.9,23.317,23.863,57919,0
2013-04-17,23.664,24.207,23.037,23.514,43261,0
2013-04-18,23.992,23.992,23.197,23.673,59433,0
2013-04-19,23.702,23.919,23.14,23.806,32432,0
2013-04-22,23.863,24.311,23.234,23.683,33174,0
2013-04-23,23.617,24.207,23.617,24.172,18898,0
2013-04-24,24.001,24.46,23.833,24.442,11076,0
2013-04-25,24.18,24.964,24.18,24.909,44500,0
2013-04-26,24.65,24.866,23.919,24.368,42585,0
2013-04-29,24.019,25.153,24.019,25.135,63218,0
2013-04-30,25.679,26.157,25.127,25.923,69313,0
2013-05-01,24.848,25.866,24.82,24.964,92454,0
2013-05-02,25.111,25.623,24.81,25.529,36004,0
2013-05-03,25.866,26.466,25.847,26.108,54786,0
2013-05-06,25.971,26.073,25.604,25.708,77928,0
2013-05-07,25.623,26.166,25.519,26.082,28066,0
2013-05-08,26.045,26.233,25.754,26.233,22267,0
2013-05-09,26.005,26.334,26.005,26.128,16651,0
2013-05-10,26.186,26.372,25.894,26.372,7312,0
2013-05-13,26.054,26.118,25.727,25.971,18915,0
2013-05-14,26.025,26.867,26.025,26.848,60344,0
2013-05-15,26.645,27.871,26.606,27.805,45034,0
2013-05-16,27.627,27.805,27.392,27.788,54274,0
2013-05-17,27.798,28.273,27.759,28.246,47776,0
2013-05-20,27.982,28.847,27.918,28.106,87820,0
2013-05-21,28.18,28.442,27.871,28.116,25847,0
2013-05-22,28.227,28.47,27.75,27.9,55944,0
2013-05-23,27.871,27.871,26.606,27.289,56786,0
2013-05-24,27.002,27.392,27.002,27.336,20965,0
2013-05-28,27.665,28.34,27.506,28.292,33109,0
2013-05-29,28.161,28.359,27.964,28.153,16819,0
2013-05-30,28.34,28.423,28.106,28.321,27431,0
2013-05-31,27.965,28.306,27.901,28.033,64421,0
2013-06-03,28.189,28.648,27.945,28.423,56900,0
2013-06-04,28.489,29.285,28.489,29.042,119520,0
2013-06-05,29.138,29.847,29.004,29.463,108630,0
2013-06-06,29.567,29.912,29.528,29.791,50062,0
2013-06-07,30.054,30.064,29.661,29.773,64057,0
2013-06-10,29.753,30.074,29.071,30.044,77841,0
2013-06-11,29.697,30.007,29.472,29.763,38354,0
2013-06-12,30.164,30.164,29.642,29.791,73743,0
2013-06-13,29.839,29.98,29.586,29.782,53266,0
2013-06-14,29.623,29.782,29.303,29.399,21339,0
2013-06-17,29.707,29.782,29.351,29.548,28520,0
2013-06-18,29.698,29.857,29.389,29.81,43293,0
2013-06-19,29.707,29.707,29.463,29.472,20791,0
2013-06-20,29.052,29.052,28.189,28.47,28227,0
2013-06-21,28.556,28.592,28.041,28.264,65685,0
2013-06-24,27.982,28.059,27.525,27.712,35814,0
2013-06-25,28.106,28.547,27.918,28.059,42815,0
2013-06-26,28.059,28.321,27.862,27.936,41553,0
2013-06-27,28.227,28.901,28.161,28.621,72861,0
2013-06-28,28.475,28.915,28.345,28.355,103146,0
2013-07-01,28.63,29.463,28.413,29.409,53816,0
2013-07-02,29.313,29.922,29.275,29.735,44257,0
2013-07-03,29.371,29.98,29.371,29.942,9305,0
2013-07-05,29.98,29.98,29.472,29.971,27649,0
2013-07-08,29.98,30.597,29.652,30.316,42705,0
2013-07-09,30.612,31.582,30.603,31.328,49677,0
2013-07-10,31.261,31.806,31.261,31.646,50286,0
2013-07-11,31.836,32.549,31.836,32.486,58983,0
2013-07-12,32.558,32.954,31.986,32.183,34218,0
2013-07-15,32.23,32.427,31.9,32.135,22122,0
2013-07-16,32.173,32.183,31.365,31.43,28703,0
2013-07-17,31.731,31.731,31.157,31.609,21271,0
2013-07-18,31.704,31.704,31.223,31.449,46568,0
2013-07-19,31.271,31.544,31.083,31.271,35882,0
2013-07-22,31.43,31.43,30.98,31.197,18157,0
2013-07-23,31.365,31.544,31.065,31.365,29658,0
2013-07-24,31.544,31.826,30.5,31.242,18068,0
2013-07-25,31.3,32.476,31.3,32.268,35101,0
2013-07-26,32.024,32.362,31.177,31.29,18939,0
2013-07-29,31.3,31.534,30.837,31.346,33810,0
2013-07-30,31.646,31.91,29.88,30.33,37667,0
2013-07-31,30.555,31.037,30.555,30.79,25429,0
2013-08-01,31.233,31.233,30.621,30.989,24978,0
2013-08-02,30.905,30.905,30.198,30.707,21593,0
2013-08-05,30.529,30.79,30.188,30.377,22891,0
2013-08-06,30.359,30.555,29.794,29.905,33628,0
2013-08-07,29.88,30.178,29.737,30.038,16181,0
2013-08-08,30.302,30.574,29.984,30.423,11671,0
2013-08-09,30.415,30.809,30.15,30.415,21509,0
2013-08-12,30.284,31.223,30.227,31.099,51931,0
2013-08-13,31.32,31.32,30.461,30.661,12266,0
2013-08-14,30.565,30.846,30.359,30.538,20219,0
2013-08-15,30.237,30.51,29.672,30.387,18813,0
2013-08-16,30.565,30.641,30.35,30.433,25518,0
2013-08-19,30.491,30.68,30.001,30.188,32050,0
2013-08-20,30.001,30.415,29.992,30.178,7998,0
2013-08-21,29.945,30.265,29.635,29.775,7494,0
2013-08-22,29.975,30.754,29.975,30.368,7385,0
2013-08-23,30.368,30.574,29.69,30.068,11161,0
2013-08-26,31.487,31.487,29.53,29.88,13779,0
2013-08-27,29.53,29.53,28.721,28.836,18725,0
2013-08-28,28.731,29.333,28.517,29.167,37056,0
2013-08-29,29.218,29.785,29.157,29.709,8429,0
2013-08-30,29.832,30.097,28.765,29.311,39371,0
2013-09-03,29.74,30.336,29.648,30.184,26216,0
2013-09-04,30.146,31.242,30.146,30.507,23694,0
2013-09-05,31.3,31.3,30.752,30.788,10663,0
2013-09-06,31.037,31.119,30.406,30.895,7769,0
2013-09-09,30.68,31.355,30.68,31.167,12473,0
2013-09-10,31.449,31.478,30.943,31.281,13600,0
2013-09-11,31.065,31.43,30.764,31.197,33467,0
2013-09-12,31.233,31.281,30.97,31.147,18422,0
2013-09-13,31.328,31.43,30.989,31.147,13946,0
2013-09-16,31.496,31.515,30.98,31.261,45116,0
2013-09-17,31.223,31.459,30.707,31.365,64268,0
2013-09-18,31.271,31.91,31.119,31.806,54551,0
2013-09-19,31.91,32.476,31.836,32.295,29257,0
2013-09-20,32.272,32.544,31.847,31.874,56992,0
2013-09-23,32.024,32.343,31.609,31.94,22868,0
2013-09-24,31.882,32.625,31.3,32.259,29782,0
2013-09-25,30.734,32.314,30.734,31.487,15098,0
2013-09-26,31.544,31.863,31.157,31.591,18903,0
2013-09-27,31.29,31.686,30.988,31.281,19501,0
2013-09-30,31.191,31.709,30.811,31.689,44787,0
2013-10-01,31.563,32.164,31.027,31.515,14430,0
2013-10-02,31.138,31.694,31.009,31.468,25930,0
2013-10-03,31.187,31.187,30.194,30.355,27425,0
2013-10-04,30.28,30.648,30.101,30.317,11953,0
2013-10-07,30.082,30.43,29.601,30.053,19048,0
2013-10-08,30.014,30.336,29.375,29.893,45343,0
2013-10-09,30.005,30.591,29.703,30.497,46930,0
2013-10-10,30.874,31.837,30.874,31.62,51578,0
2013-10-11,31.564,32.82,31.564,32.534,20150,0
2013-10-14,32.573,32.96,32.215,32.905,58607,0
2013-10-15,32.924,32.924,32.225,32.413,84483,0
2013-10-16,32.573,32.754,32.177,32.422,16475,0
2013-10-17,32.186,32.924,32.186,32.734,22076,0
2013-10-18,33.006,33.338,32.8,33.026,92603,0
2013-10-21,33.179,34.208,32.659,34.142,62329,0
2013-10-22,34.417,34.784,34.32,34.709,33367,0
2013-10-23,34.378,34.914,34.33,34.527,23131,0
2013-10-24,34.545,34.877,34.132,34.717,30008,0
2013-10-25,34.794,34.973,34.217,34.963,26978,0
2013-10-28,34.887,35,34.227,34.52,26075,0
2013-10-29,34.52,35.069,34.501,34.84,17405,0
2013-10-30,34.736,35.256,34.036,34.064,34966,0
2013-10-31,34.173,34.637,32.969,33.908,73695,0
2013-11-01,33.783,34.565,33.16,33.744,56631,0
2013-11-04,33.773,34.746,33.773,34.417,42118,0
2013-11-05,34.189,36.643,33.556,34.877,68398,0
2013-11-06,35.227,36.37,34.417,34.904,42695,0
2013-11-07,35.178,35.452,34.142,34.265,35947,0
2013-11-08,34.217,35.803,33.727,35.51,53409,0
2013-11-11,35.597,35.86,35.236,35.577,87685,0
2013-11-12,35.567,36.521,35.397,36.179,28339,0
2013-11-13,36.097,36.097,35.643,36.059,30903,0
2013-11-14,36.059,36.069,35.784,36.059,13941,0
2013-11-15,35.991,36.615,35.878,36.597,26810,0
2013-11-18,36.813,37.164,36.633,36.699,31968,0
2013-11-19,36.587,36.992,35.461,35.577,37146,0
2013-11-20,35.841,35.841,34.848,34.983,29487,0
2013-11-21,35.314,36.587,34.914,36.492,38111,0
2013-11-22,36.54,37.722,36.295,37.568,32022,0
2013-11-25,37.558,38.145,37.275,37.359,25704,0
2013-11-26,37.528,38.4,37.528,38.275,38742,0
2013-11-27,38.174,39.032,38.135,38.646,18565,0
2013-11-29,39.173,39.429,38.794,39.23,11934,0
2013-12-02,39.006,39.006,38.258,38.474,55058,0
2013-12-03,38.417,39.297,38.417,38.861,74378,0
2013-12-04,38.578,39.268,38.311,38.53,22291,0
2013-12-05,38.329,38.776,37.886,37.973,8373,0
2013-12-06,38.107,38.322,37.625,37.74,38556,0
2013-12-09,37.663,38.239,36.908,37.349,70151,0
2013-12-10,37.184,37.653,36.727,37.076,52064,0
2013-12-11,37.229,37.229,36.105,36.463,80080,0
2013-12-12,36.398,37.909,36.398,37.485,54158,0
2013-12-13,37.495,38.117,36.927,37.821,36821,0
2013-12-16,37.929,38.588,37.302,38.332,42321,0
2013-12-17,38.011,38.193,36.88,37.174,30765,0
2013-12-18,37.125,38.135,37.067,37.519,51142,0
2013-12-19,37.48,37.944,37.452,37.808,44005,0
2013-12-20,37.698,39.711,37.698,39.23,80920,0
2013-12-23,39.524,39.619,39.22,39.22,35415,0
2013-12-24,38.89,39.731,38.89,39.278,13479,0
2013-12-26,39.306,39.476,38.614,38.701,61700,0
2013-12-27,38.927,39.041,38.217,38.634,25998,0
2013-12-30,38.634,39.088,38.093,38.292,28999,0
2013-12-31,38.482,38.822,38.036,38.377,24964,0
2014-01-02,38.368,38.956,37.718,38.664,75959,0
2014-01-03,38.614,39.06,38.152,38.472,32418,0
2014-01-06,38.41,38.522,37.485,37.663,39158,0
2014-01-07,37.708,38.036,37.48,37.925,34874,0
2014-01-08,37.954,37.954,36.598,36.965,31918,0
2014-01-09,36.995,37.177,36.425,36.815,42629,0
2014-01-10,37.024,37.688,36.834,37.383,37105,0
2014-01-13,37.205,37.296,35.468,36,46221,0
2014-01-14,36.069,36.617,36.069,36.579,23542,0
2014-01-15,36.579,37.489,36.305,37.393,16697,0
2014-01-16,37.48,37.944,37.334,37.533,22790,0
2014-01-17,37.553,37.553,36.512,36.863,21143,0
2014-01-21,37.363,37.789,37.042,37.789,22933,0
2014-01-22,37.876,37.876,37.138,37.306,21375,0
2014-01-23,36.779,36.815,36.115,36.645,35852,0
2014-01-24,36.266,36.266,34.447,35.441,44855,0
2014-01-27,35.339,35.783,32.684,33.594,156628,0
2014-01-28,33.719,35.026,33.47,34.817,78702,0
2014-01-29,34.362,34.515,33.785,34.269,60127,0
2014-01-30,34.541,35.016,34.541,34.827,54930,0
2014-01-31,33.908,34.391,33.586,34.011,66450,0
2014-02-03,33.813,34.24,32.648,32.959,53760,0
2014-02-04,33.093,33.621,32.743,33.103,41281,0
2014-02-05,33.141,33.141,32.213,32.449,40279,0
2014-02-06,32.657,33.16,32.373,32.61,43090,0
2014-02-07,32.714,33.141,32.165,32.532,54722,0
2014-02-10,32.411,32.411,31.605,31.966,48222,0
2014-02-11,31.691,33.339,31.691,32.933,21010,0
2014-02-12,33.006,33.671,32.77,33.499,29050,0
2014-02-13,33.093,34.259,33.093,34.02,23086,0
2014-02-14,34.076,34.495,33.775,34.002,41950,0
2014-02-18,33.945,34.836,33.795,34.657,37136,0
2014-02-19,34.294,34.704,34.164,34.617,42890,0
2014-02-20,35.243,36.38,35.243,36.179,31912,0
2014-02-21,36.464,36.937,36.009,36.342,75760,0
2014-02-24,36.371,37.061,36.371,37.042,44845,0
2014-02-25,37.167,37.278,36.844,37.138,22396,0
2014-02-26,37.363,38.319,37.363,37.973,78178,0
2014-02-27,37.808,38.917,37.77,38.377,36443,0
2014-02-28,38.53,39.041,37.789,38.027,31436,0
2014-03-03,37.789,37.963,36.664,37.024,32972,0
2014-03-04,37.563,39.268,37.563,38.093,55729,0
2014-03-05,37.896,38.142,37.287,37.499,38065,0
2014-03-06,37.779,38.142,37.743,37.808,29550,0
2014-03-07,38.171,38.171,37.543,37.954,17059,0
2014-03-10,37.77,37.963,36.891,37.553,21423,0
2014-03-11,37.688,37.688,36.805,37.024,21132,0
2014-03-12,37.015,37.383,36.635,37.052,40683,0
2014-03-13,37.242,37.242,35.914,36.125,25770,0
2014-03-14,35.896,36.464,35.488,35.98,43309,0
2014-03-17,36.105,36.512,36,36.189,96318,0
2014-03-18,36.198,36.473,35.953,36.097,28965,0
2014-03-19,35.99,36.352,35.765,35.971,67559,0
2014-03-20,35.914,36.059,35.726,35.85,79786,0
2014-03-21,35.887,35.99,34.657,35.33,100468,0
2014-03-24,35.508,35.868,35.205,35.339,91564,0
2014-03-25,35.687,36.029,35.137,35.384,56613,0
2014-03-26,35.546,35.622,34.845,35.128,45927,0
2014-03-27,35.016,35.175,34.304,34.391,30225,0
2014-03-28,34.343,34.949,33.603,34.135,45253,0
2014-03-31,34.269,34.949,34.173,34.541,79291,0
2014-04-01,34.627,36.561,34.438,36.425,46053,0
2014-04-02,36.635,36.635,36.208,36.434,33870,0
2014-04-03,36.607,36.627,35.632,36.179,12912,0
2014-04-04,36.454,36.454,34.419,34.637,29363,0
2014-04-07,34.579,34.579,33.637,33.837,30488,0
2014-04-08,33.962,34.666,33.801,34.065,27377,0
2014-04-09,34.285,34.55,33.857,34.333,22607,0
2014-04-10,34.333,34.342,33.468,33.677,41202,0
2014-04-11,33.304,33.687,33.192,33.258,44138,0
2014-04-14,33.562,34.303,33.057,33.543,79582,0
2014-04-15,33.867,33.867,32.63,33.809,28672,0
2014-04-16,34.143,34.229,33.896,34.123,15399,0
2014-04-17,33.991,34.4,33.827,34.094,21615,0
2014-04-21,34.094,34.094,33.295,33.887,21673,0
2014-04-22,33.857,34.741,33.818,34.598,26809,0
2014-04-23,34.484,34.8,33.972,34.371,28256,0
2014-04-24,34.731,34.901,34.084,34.456,46882,0
2014-04-25,34.419,34.419,33.582,33.982,52931,0
2014-04-28,34.313,34.41,32.676,33.809,35526,0
2014-04-29,34.162,34.381,33.038,33.667,17609,0
2014-04-30,33.174,33.276,31.669,33.048,73009,0
2014-05-01,33.096,33.982,32.811,33.677,100908,0
2014-05-02,33.837,34.153,33.553,33.801,90949,0
2014-05-05,33.334,34.238,33.314,33.752,101385,0
2014-05-06,33.534,33.962,33.304,33.391,51197,0
2014-05-07,33.562,34.419,33.155,34.323,52141,0
2014-05-08,34.381,35.083,33.837,34.113,43143,0
2014-05-09,33.809,35.008,33.809,34.79,38329,0
2014-05-12,34.901,36.596,34.901,36.312,89327,0
2014-05-13,36.234,36.292,35.472,35.949,64452,0
2014-05-14,36.005,36.549,34.598,34.617,46479,0
2014-05-15,34.333,34.55,33.618,34.351,63080,0
2014-05-16,34.257,34.55,34.001,34.465,23843,0
2014-05-19,34.313,35.314,34.313,34.809,18345,0
2014-05-20,34.608,34.77,33.952,34.504,72110,0
2014-05-21,34.695,35.569,34.598,35.295,82058,0
2014-05-22,35.444,36.055,35.285,35.845,29419,0
2014-05-23,35.977,36.577,35.701,36.263,24467,0
2014-05-27,36.616,36.995,36.539,36.577,29911,0
2014-05-28,36.369,36.699,35.872,35.986,26672,0
2014-05-29,36.102,36.102,35.351,35.882,76519,0
2014-05-30,35.901,36.312,35.788,36.045,52153,0
2014-06-02,36.253,36.253,35.741,36.015,32254,0
2014-06-03,35.996,36.339,35.425,36.025,51978,0
2014-06-04,35.741,36.215,35.673,35.711,28580,0
2014-06-05,35.891,37.034,35.617,36.834,44482,0
2014-06-06,36.853,37.08,36.005,36.853,21998,0
2014-06-09,36.682,37.516,36.511,36.882,53021,0
2014-06-10,36.559,37.109,36.339,36.511,14404,0
2014-06-11,36.369,36.606,35.958,36.093,15980,0
2014-06-12,35.644,36.166,35.644,35.901,18500,0
2014-06-13,36.111,36.121,35.673,35.967,41067,0
2014-06-16,35.967,36.111,35.673,35.958,28360,0
2014-06-17,35.854,36.91,35.854,36.663,105889,0
2014-06-18,36.529,37.024,36.186,36.728,93240,0
2014-06-19,36.882,36.882,36.045,36.312,17042,0
2014-06-20,36.424,36.853,36.084,36.263,59184,0
2014-06-23,36.596,36.596,35.949,36.14,21218,0
2014-06-24,36.16,36.414,35.949,36.14,38485,0
2014-06-25,36.131,36.424,36.102,36.312,31826,0
2014-06-26,36.282,36.405,36.102,36.253,24309,0
2014-06-27,36.075,36.844,36.075,36.654,89960,0
2014-06-30,36.596,36.853,36.075,36.568,37027,0
2014-07-01,36.748,37.671,36.748,37.472,77621,0
2014-07-02,37.566,37.73,36.738,36.814,26499,0
2014-07-03,36.796,37.178,36.682,37.09,18138,0
2014-07-07,37.024,37.188,36.616,36.788,30294,0
2014-07-08,36.805,36.824,36.14,36.568,35518,0
2014-07-09,36.549,37.052,36.33,36.369,25952,0
2014-07-10,35.949,36.388,35.778,36.035,29135,0
2014-07-11,35.845,36.102,35.397,35.731,27792,0
2014-07-14,36.085,36.245,35.807,36.085,16587,0
2014-07-15,35.778,36.494,35.778,36.294,46490,0
2014-07-16,36.417,36.417,36.056,36.304,21452,0
2014-07-17,35.95,36.342,35.511,35.911,58583,0
2014-07-18,35.673,35.968,35.303,35.921,31394,0
2014-07-21,35.501,35.865,35.367,35.673,18821,0
2014-07-22,35.817,36.133,35.461,36.026,16185,0
2014-07-23,35.95,36.523,35.761,36.095,23196,0
2014-07-24,36.284,36.391,35.845,36.265,47092,0
2014-07-25,35.845,36.323,35.607,36.113,45679,0
2014-07-28,36.227,36.762,35.845,36.426,45578,0
2014-07-29,36.016,37.47,35.807,36.8,44752,0
2014-07-30,36.877,36.99,36.494,36.867,56870,0
2014-07-31,36.98,37.249,36.113,36.417,46723,0
2014-08-01,36.426,36.839,36.056,36.323,244970,0
2014-08-04,36.686,36.942,36.304,36.849,43409,0
2014-08-05,36.562,37.524,36.562,36.951,90676,0
2014-08-06,36.61,37.488,36.61,37.295,22540,0
2014-08-07,37.334,37.583,36.712,37.02,28683,0
2014-08-08,37.058,37.889,37.058,37.621,34046,0
2014-08-11,37.975,38.195,37.669,38.156,17990,0
2014-08-12,38.049,38.195,37.441,37.621,16033,0
2014-08-13,37.859,38.185,37.621,37.744,18914,0
2014-08-14,37.889,38.098,37.285,37.975,18651,0
2014-08-15,38.195,38.195,37,37.295,41575,0
2014-08-18,37.63,38.309,37.524,38.27,16971,0
2014-08-19,38.262,38.326,38.012,38.223,53918,0
2014-08-20,38.022,38.452,37.869,38.195,96236,0
2014-08-21,38.253,38.384,37.534,38.309,17990,0
2014-08-22,38.365,38.538,37.918,38.253,13823,0
2014-08-25,38.663,38.9,37.993,38.069,22716,0
2014-08-26,38.243,38.309,37.984,38.156,25490,0
2014-08-27,38.326,38.871,37.957,38.51,32721,0
2014-08-28,38.233,38.701,37.83,37.975,39754,0
2014-08-29,37.957,38.299,37.431,37.85,16154,0
2014-09-02,38.059,38.673,38.002,38.613,32876,0
2014-09-03,38.978,38.998,38.461,38.682,27900,0
2014-09-04,38.891,39.14,38.653,38.73,35289,0
2014-09-05,38.633,38.852,38.336,38.691,73406,0
2014-09-08,38.691,39.111,38.346,38.73,22971,0
2014-09-09,38.767,38.767,38.223,38.557,45318,0
2014-09-10,38.355,38.623,38.309,38.481,41062,0
2014-09-11,38.374,39.12,38.374,38.71,33141,0
2014-09-12,38.804,38.804,38.195,38.471,47746,0
2014-09-15,38.567,39.14,38.299,38.442,49460,0
2014-09-16,38.27,38.623,37.899,38.404,36050,0
2014-09-17,38.557,38.557,38.098,38.309,14503,0
2014-09-18,38.059,38.557,38.032,38.365,32866,0
2014-09-19,38.538,39.081,38.384,38.501,74578,0
2014-09-22,38.279,38.643,38.069,38.433,36949,0
2014-09-23,38.223,38.998,38.108,38.701,75217,0
2014-09-24,38.682,38.833,38.002,38.538,29842,0
2014-09-25,38.384,38.384,37.534,37.763,43237,0
2014-09-26,37.782,38.51,37.763,38.501,41496,0
2014-09-29,38.002,38.243,37.85,37.975,26075,0
2014-09-30,38.039,38.147,37.249,37.285,48749,0
2014-10-01,37.258,37.315,35.807,35.836,29790,0
2014-10-02,35.741,36.474,35.521,36.323,23207,0
2014-10-03,36.762,36.762,35.997,36.274,17976,0
2014-10-06,36.152,36.676,35.978,36.245,30424,0
2014-10-07,35.987,36.123,35.434,35.434,19852,0
2014-10-08,35.424,36.217,35.119,36.161,23583,0
2014-10-09,35.95,35.95,34.918,35.054,46359,0
2014-10-10,34.842,35.628,34.66,35.044,51574,0
2014-10-13,35.073,35.934,34.995,35.513,36962,0
2014-10-14,35.81,36.847,35.542,35.934,41695,0
2014-10-15,35.397,36.645,34.795,36.47,46708,0
2014-10-16,36.05,37.315,35.609,36.49,29786,0
2014-10-17,37.037,37.066,36.309,36.683,34527,0
2014-10-20,36.617,36.885,36.49,36.673,35112,0
2014-10-21,36.635,37.362,36.607,37.305,24193,0
2014-10-22,37.104,37.69,36.673,36.769,28127,0
2014-10-23,37.075,37.545,36.959,37.382,32885,0
2014-10-24,37.334,37.506,36.587,37.229,28535,0
2014-10-27,37.066,37.229,36.709,37.037,28393,0
2014-10-28,37.614,39.904,37.451,39.866,138823,0
2014-10-29,39.75,39.837,39.014,39.453,44943,0
2014-10-30,39.261,40.278,38.867,40.009,36887,0
2014-10-31,40.891,40.891,39.175,39.637,75738,0
2014-11-03,39.951,40.411,39.819,40.278,28631,0
2014-11-04,40.287,40.411,39.951,40.327,15811,0
2014-11-05,40.411,40.411,40.088,40.249,16043,0
2014-11-06,40.162,40.987,40.098,40.968,22553,0
2014-11-07,40.835,40.891,39.588,39.73,46237,0
2014-11-10,39.885,40.402,39.74,40.384,31777,0
2014-11-11,40.402,40.719,39.961,40.268,35135,0
2014-11-12,40.135,40.901,40.116,40.566,40657,0
2014-11-13,40.411,40.825,39.598,39.941,32110,0
2014-11-14,39.971,40.229,39.74,39.989,23744,0
2014-11-17,39.819,39.819,39.223,39.348,27640,0
2014-11-18,39.54,39.999,39.443,39.53,25850,0
2014-11-19,39.674,39.674,38.524,38.936,23869,0
2014-11-20,38.936,39.951,38.773,39.71,47746,0
2014-11-21,40.441,40.441,39.06,39.242,28771,0
2014-11-24,39.416,39.79,38.773,39.646,28849,0
2014-11-25,39.462,39.56,39.127,39.367,14327,0
2014-11-26,39.127,39.462,38.975,39.127,15203,0
2014-11-28,39.329,39.329,37.987,38.256,15504,0
2014-12-01,38.025,38.476,37.584,38.198,76541,0
2014-12-02,38.378,39.348,37.852,38.801,36912,0
2014-12-03,38.496,39.175,38.496,38.956,33849,0
2014-12-04,38.926,40.079,38.581,39.692,55454,0
2014-12-05,39.674,40.679,39.674,40.317,28368,0
2014-12-08,40.143,40.46,38.975,39.023,44295,0
2014-12-09,38.887,40.375,38.753,40.199,30579,0
2014-12-10,39.78,40.384,39.185,39.242,28854,0
2014-12-11,39.674,40.411,39.329,39.568,39909,0
2014-12-12,38.956,39.299,38.476,38.598,14289,0
2014-12-15,38.598,39.205,37.842,38.819,63935,0
2014-12-16,38.839,39.78,37.65,38.956,37685,0
2014-12-17,38.926,39.73,38.476,39.462,59360,0
2014-12-18,39.682,40.978,39.53,40.355,47407,0
2014-12-19,40.143,40.987,40.143,40.586,66173,0
2014-12-22,40.594,41.217,40.268,41.217,85072,0
2014-12-23,41.217,42.559,40.278,41.497,57764,0
2014-12-24,41.438,41.765,40.528,40.854,28892,0
2014-12-26,40.864,41.17,40.612,40.835,16769,0
2014-12-29,40.604,40.997,40.46,40.641,48659,0
2014-12-30,40.431,41.056,40.17,40.882,20708,0
2014-12-31,40.776,41.726,40.679,40.93,29672,0
2015-01-02,41.255,41.399,40.098,40.632,32536,0
2015-01-05,40.556,40.93,40.209,40.268,33503,0
2015-01-06,39.979,40.18,39.386,39.692,82855,0
2015-01-07,40.049,40.049,39.127,39.79,41473,0
2015-01-08,39.951,40.758,39.819,40.594,42292,0
2015-01-09,40.365,40.594,40.049,40.317,17986,0
2015-01-12,40.162,40.441,39.281,39.55,31596,0
2015-01-13,40.901,40.901,39.233,40.327,40661,0
2015-01-14,40.008,40.278,39.469,40.018,17129,0
2015-01-15,40.297,40.297,38.971,39.325,36732,0
2015-01-16,39.093,40.287,38.99,40.151,26532,0
2015-01-20,40.179,40.557,39.037,39.354,24604,0
2015-01-21,39.103,39.718,38.701,39.093,42135,0
2015-01-22,39.45,39.595,38.863,39,36272,0
2015-01-23,39.113,39.201,38.747,39.113,27747,0
2015-01-26,38.892,39.171,38.239,39.074,26281,0
2015-01-27,38.757,39.181,38.036,38.691,20286,0
2015-01-28,38.738,39.055,38.2,38.44,29503,0
2015-01-29,38.323,39.575,38.323,39.518,96093,0
2015-01-30,39.152,39.441,38.132,38.239,47105,0
2015-02-02,38.536,39.247,38.239,39.037,29430,0
2015-02-03,39.093,40.179,38.941,39.96,46779,0
2015-02-04,39.854,40.604,39.643,40.078,26963,0
2015-02-05,40.47,40.96,40.087,40.577,21538,0
2015-02-06,40.604,41.133,40.528,40.912,21501,0
2015-02-09,40.902,41.547,40.538,40.865,27382,0
2015-02-10,41.268,41.566,40.384,40.7,27768,0
2015-02-11,40.365,40.402,39.873,39.902,22113,0
2015-02-12,40.268,40.71,40.058,40.336,35470,0
2015-02-13,40.239,40.441,39.873,40.307,28045,0
2015-02-17,40.097,40.297,39.699,40.048,37083,0
2015-02-18,39.778,40.365,39.699,39.807,20130,0
2015-02-19,39.95,40.421,39.663,40.115,33278,0
2015-02-20,39.854,40.209,39.143,39.902,24178,0
2015-02-23,40.421,40.902,39.708,39.911,56158,0
2015-02-24,40.151,40.613,39.672,40.038,110445,0
2015-02-25,40.189,40.384,39.69,39.931,64750,0
2015-02-26,40.124,40.613,39.835,40.451,73607,0
2015-02-27,40.268,44.213,40.038,42.567,148147,0
2015-03-02,42.617,44.636,42.434,44.521,97484,0
2015-03-03,44.261,44.683,43.396,44.588,53523,0
2015-03-04,44.404,44.733,43.329,44.309,44482,0
2015-03-05,44.656,44.753,44.164,44.753,39909,0
2015-03-06,44.483,45.012,44.136,44.53,58719,0
2015-03-09,44.503,45.706,44.503,45.512,46973,0
2015-03-10,45.215,45.455,44.848,44.867,45625,0
2015-03-11,44.693,45.54,43.606,45.186,33985,0
2015-03-12,45.531,46.301,45.109,46.177,61109,0
2015-03-13,46.263,46.416,45.512,45.79,62877,0
2015-03-16,46.34,46.782,45.706,46.455,45520,0
2015-03-17,46.397,47.293,46.128,46.744,51339,0
2015-03-18,46.657,48.418,45.897,47.583,75763,0
2015-03-19,47.583,48.937,47.533,48.919,84391,0
2015-03-20,49.072,49.65,48.36,49.351,139888,0
2015-03-23,49.351,49.602,48.121,48.292,58513,0
2015-03-24,48.292,49.65,48.292,48.822,92392,0
2015-03-25,48.581,49.301,48.37,48.506,55809,0
2015-03-26,48.389,48.985,48.121,48.506,57472,0
2015-03-27,48.812,50.758,48.812,50.43,124714,0
2015-03-30,50.333,50.92,49.321,50.477,59864,0
2015-03-31,51.072,51.478,50.42,50.621,111004,0
2015-04-01,50.621,51.805,50.216,51.7,101019,0
2015-04-02,51.227,53.115,51.227,52.786,70774,0
2015-04-06,52.708,53.383,52.209,52.922,107150,0
2015-04-07,52.922,53.681,52.922,53.095,66854,0
2015-04-08,53.325,53.441,52.498,53.135,38869,0
2015-04-09,53.295,53.661,52.362,52.411,55687,0
2015-04-10,52.488,52.747,51.287,52.112,72647,0
2015-04-13,52.307,53.181,51.91,52.478,59966,0
2015-04-14,52.959,53.328,52.43,52.768,43305,0
2015-04-15,53.037,54.332,53.037,53.386,71309,0
2015-04-16,53.386,53.879,53.097,53.308,40751,0
2015-04-17,52.959,53.097,52.372,52.449,56568,0
2015-04-20,52.699,53.155,52.131,53.037,61599,0
2015-04-21,53.087,53.338,52.449,52.847,136910,0
2015-04-22,52.699,52.978,51.581,52.623,92849,0
2015-04-23,52.402,53.087,52.402,52.988,30564,0
2015-04-24,52.857,53.057,51.986,52.623,48399,0
2015-04-27,52.325,53.047,51.465,51.813,50455,0
2015-04-28,51.706,52.857,50.945,52.652,46206,0
2015-04-29,52.652,52.662,50.983,51.155,55947,0
2015-04-30,50.345,50.538,48.009,49.189,135101,0
2015-05-01,48.839,50.036,47.922,49.449,84335,0
2015-05-04,49.449,50.123,48.81,49.361,79983,0
2015-05-05,49.139,49.341,44.554,46.04,233421,0
2015-05-06,45.926,47.372,45.625,47.286,121668,0
2015-05-07,47.14,47.826,46.504,47.257,83843,0
2015-05-08,47.768,48.029,47.188,47.517,74801,0
2015-05-11,47.208,48.146,46.34,47.671,63717,0
2015-05-12,47.277,47.468,45.936,46.435,50777,0
2015-05-13,46.445,47.056,46.059,46.851,79051,0
2015-05-14,47.14,47.652,46.88,47.208,36157,0
2015-05-15,47.121,47.121,46.107,46.513,50296,0
2015-05-18,46.127,47.121,45.846,47.007,52284,0
2015-05-19,46.977,47.121,45.866,46.582,94176,0
2015-05-20,46.861,46.861,46.157,46.358,20616,0
2015-05-21,46.542,47.046,46.107,46.832,35742,0
2015-05-22,46.832,47.247,46.196,46.745,76875,0
2015-05-26,46.611,46.822,45.528,45.964,48411,0
2015-05-27,46.01,46.253,45.547,46.03,38334,0
2015-05-28,46.494,46.513,45.114,45.509,33223,0
2015-05-29,45.733,45.916,44.968,45.462,50973,0
2015-06-01,45.817,46.097,44.939,44.988,55234,0
2015-06-02,44.882,45.724,44.853,45.354,113907,0
2015-06-03,45.606,46.291,45.192,46.215,88063,0
2015-06-04,45.856,46.107,44.698,44.891,87649,0
2015-06-05,44.641,45.655,44.187,45.625,68794,0
2015-06-08,45.394,45.684,44.998,45.037,46415,0
2015-06-09,45.192,45.316,44.467,44.738,54847,0
2015-06-10,45.085,46.069,45.085,45.694,65158,0
2015-06-11,45.779,46.291,45.606,45.955,37967,0
2015-06-12,46.187,46.187,45.413,45.5,35951,0
2015-06-15,45.037,45.316,44.544,45.143,53149,0
2015-06-16,44.843,45.288,44.843,45.085,31806,0
2015-06-17,45.152,45.152,44.708,44.862,30045,0
2015-06-18,44.778,44.843,44.177,44.563,88893,0
2015-06-19,44.708,44.843,44.458,44.67,53771,0
2015-06-22,44.843,44.843,43.116,43.763,96145,0
2015-06-23,43.646,44.226,43.319,43.734,166901,0
2015-06-24,43.725,44.023,43.319,43.695,133752,0
2015-06-25,44.004,44.264,43.665,44.177,71589,0
2015-06-26,44.342,45.665,44.342,45.635,123705,0
2015-06-29,45.344,45.896,45.133,45.172,83506,0
2015-06-30,45.645,45.769,45.143,45.557,75965,0
2015-07-01,46.087,46.196,45.046,45.714,64441,0
2015-07-02,45.886,45.886,45.316,45.481,36263,0
2015-07-06,44.968,45.335,44.641,44.834,31909,0
2015-07-07,44.882,44.882,43.665,44.621,42894,0
2015-07-08,44.381,44.517,43.802,44.129,32945,0
2015-07-09,44.554,45.065,43.955,44.129,42787,0
2015-07-10,44.467,45.519,43.955,44.39,111996,0
2015-07-13,44.67,45.008,44.226,44.39,27143,0
2015-07-14,44.206,44.671,44.196,44.352,37459,0
2015-07-15,44.517,44.699,44.031,44.652,28982,0
2015-07-16,44.932,45.456,44.932,45.447,42115,0
2015-07-17,45.378,45.427,44.051,44.061,47379,0
2015-07-20,44.303,44.303,43.712,43.848,26836,0
2015-07-21,43.963,44.091,43.101,43.731,27044,0
2015-07-22,43.644,44.071,43.335,43.904,26631,0
2015-07-23,43.973,43.983,42.929,43.364,71430,0
2015-07-24,43.207,43.315,42.278,42.374,76694,0
2015-07-27,41.95,42.676,41.57,42.529,65547,0
2015-07-28,41.396,43.568,41.396,43.458,47585,0
2015-07-29,43.577,44.091,43.315,43.933,36230,0
2015-07-30,43.761,44.071,43.468,43.933,47172,0
2015-07-31,43.933,44.381,43.791,44.166,46347,0
2015-08-03,44.041,44.061,43.595,43.692,29592,0
2015-08-04,43.781,44.081,42.974,43.131,33961,0
2015-08-05,43.488,43.819,43.014,43.325,36230,0
2015-08-06,42.84,45.737,42.044,45.281,64098,0
2015-08-07,45.136,45.551,44.303,44.602,64202,0
2015-08-10,44.679,45.495,44.679,45.049,43352,0
2015-08-11,44.759,45.224,44.225,44.808,46649,0
2015-08-12,44.679,44.893,43.943,44.525,42526,0
2015-08-13,44.699,45.475,44.564,45.02,64202,0
2015-08-14,45.098,45.852,45.098,45.842,46864,0
2015-08-17,45.862,46.453,45.822,46.405,71531,0
2015-08-18,46.184,46.337,45.485,45.832,34165,0
2015-08-19,45.485,45.729,44.759,45.195,29107,0
2015-08-20,44.836,45.078,44.128,44.564,42632,0
2015-08-21,43.791,44.274,43.111,43.682,60282,0
2015-08-24,41.367,43.354,41.367,41.667,73548,0
2015-08-25,42.81,42.81,40.873,41.202,66062,0
2015-08-26,41.812,43.217,41.455,42.751,107969,0
2015-08-27,43.286,43.286,42.327,42.578,49030,0
2015-08-28,42.374,42.964,42.152,42.84,68539,0
2015-08-31,42.761,43.315,42.404,43.101,34165,0
2015-09-01,42.463,42.919,40.941,41.085,41392,0
2015-09-02,41.435,41.891,40.854,41.822,105802,0
2015-09-03,41.871,42.044,40.119,40.767,153904,0
2015-09-04,40.128,40.951,40.111,40.64,59972,0
2015-09-08,40.941,41.154,40.292,40.351,98267,0
2015-09-09,40.835,40.835,40.183,40.292,89698,0
2015-09-10,40.312,40.708,39.904,40.233,33813,0
2015-09-11,39.952,40.399,39.614,39.981,60488,0
2015-09-14,39.981,40.322,39.44,39.681,35197,0
2015-09-15,39.663,40.193,39.293,40.041,72428,0
2015-09-16,40.111,40.486,39.402,39.749,50164,0
2015-09-17,39.634,40.815,39.402,39.972,74384,0
2015-09-18,39.323,40.021,38.625,39.159,86293,0
2015-09-21,39.362,39.981,39.226,39.808,34165,0
2015-09-22,39.382,39.799,38.741,39.149,53984,0
2015-09-23,39.032,39.342,38.363,38.501,62862,0
2015-09-24,38.171,38.966,37.938,38.587,57817,0
2015-09-25,38.838,39.042,37.716,37.772,46553,0
2015-09-28,37.511,37.87,37.075,37.57,39177,0
2015-09-29,37.676,37.919,36.968,37.502,46450,0
2015-09-30,37.656,38.315,37.211,37.792,147298,0
2015-10-01,37.743,38.219,37.502,37.841,58320,0
2015-10-02,37.6,38.694,36.542,38.685,77725,0
2015-10-05,38.751,39.818,38.732,39.556,38015,0
2015-10-06,39.507,39.673,37.948,38.19,92899,0
2015-10-07,38.635,39.412,38.635,39.1,53056,0
2015-10-08,39.159,39.759,39.11,39.226,49030,0
2015-10-09,39.323,39.536,38.956,39.245,62757,0
2015-10-12,39.13,39.421,38.966,39.362,43179,0
2015-10-13,39.031,39.848,38.622,39.197,52115,0
2015-10-14,39.148,39.421,38.758,38.914,50882,0
2015-10-15,38.954,40.131,38.536,40.113,51908,0
2015-10-16,40.158,40.158,38.974,39.264,63318,0
2015-10-19,38.983,39.915,38.885,39.896,72999,0
2015-10-20,39.741,40.646,39.635,40.247,34959,0
2015-10-21,40.452,40.89,39.955,40.217,53451,0
2015-10-22,40.375,41.483,40.375,41.239,46050,0
2015-10-23,41.454,41.931,40.957,41.931,37621,0
2015-10-26,41.981,43.166,40.521,41.006,131982,0
2015-10-27,39.791,41.239,38.836,40.422,120677,0
2015-10-28,40.521,42.056,40.384,41.6,84801,0
2015-10-29,41.082,41.55,40.237,40.276,39061,0
2015-10-30,40.335,40.636,39.731,40.004,40601,0
2015-11-02,40.064,41.172,39.781,40.704,40621,0
2015-11-03,40.491,40.811,39.82,40.104,59001,0
2015-11-04,39.906,40.938,39.761,40.084,64043,0
2015-11-05,40.004,40.004,38.457,38.778,53552,0
2015-11-06,38.652,40.345,38.254,40.286,76682,0
2015-11-09,39.935,40.084,38.904,39.313,73324,0
2015-11-10,39.313,40.306,39.235,40.167,69896,0
2015-11-11,40.187,40.187,39.167,39.264,51291,0
2015-11-12,38.944,39.225,38.497,38.652,112452,0
2015-11-13,38.497,39.079,38.271,38.378,61057,0
2015-11-16,38.477,38.826,38.156,38.642,93333,0
2015-11-17,38.205,39.07,38.205,38.652,20865,0
2015-11-18,38.72,39.82,38.72,39.761,62188,0
2015-11-19,39.896,40.539,39.303,39.682,41115,0
2015-11-20,39.925,40.85,39.751,40.227,56225,0
2015-11-23,40.054,40.996,39.877,40.919,60132,0
2015-11-24,40.588,41.697,40.461,41.56,37210,0
2015-11-25,41.765,41.843,41.142,41.707,43274,0
2015-11-27,41.619,42.164,41.619,41.911,9046,0
2015-11-30,41.892,42.367,41.647,42.134,34948,0
2015-12-01,42.144,42.523,41.726,41.971,34881,0
2015-12-02,41.951,42.174,41.249,41.677,36205,0
2015-12-03,41.911,42.094,40.529,41.065,34591,0
2015-12-04,40.986,41.657,40.548,41.347,43172,0
2015-12-07,40.811,42.961,40.375,41.376,147915,0
2015-12-08,40.899,42.29,40.811,41.22,83634,0
2015-12-09,41.192,42.184,40.177,40.666,51704,0
2015-12-10,40.821,41.152,40.131,40.802,34742,0
2015-12-11,40.511,41.046,39.701,40.121,54889,0
2015-12-14,40.131,40.375,39.945,40.131,38115,0
2015-12-15,40.296,40.85,40.131,40.811,67739,0
2015-12-16,40.89,41.327,40.316,40.539,74418,0
2015-12-17,40.626,40.821,39.925,39.974,29706,0
2015-12-18,39.701,40.148,38.632,38.672,88400,0
2015-12-21,38.954,39.576,38.147,38.632,37005,0
2015-12-22,38.662,39.07,37.933,39.022,27224,0
2015-12-23,39.333,39.615,38.993,39.478,33201,0
2015-12-24,39.478,40.276,39.478,39.896,10381,0
2015-12-28,39.576,40.286,39.207,39.566,29684,0
2015-12-29,39.771,40.607,39.771,40.412,47317,0
2015-12-30,39.848,40.754,39.81,40.471,31809,0
2015-12-31,40.412,40.558,39.478,39.508,37609,0
2016-01-04,38.993,38.993,36.881,37.134,37326,0
2016-01-05,36.55,36.984,35.158,36.667,44883,0
2016-01-06,36.209,37.503,36.209,37.494,58318,0
2016-01-07,36.871,37.572,36.63,37.232,80345,0
2016-01-08,37.386,37.592,37.086,37.337,65938,0
2016-01-11,37.63,38.097,36.59,36.958,46429,0
2016-01-12,37.233,37.271,36.206,37.145,40466,0
2016-01-13,37.428,37.595,35.288,35.435,44168,0
2016-01-14,35.698,35.961,34.994,35.777,49740,0
2016-01-15,34.857,35.679,33.969,35.092,48490,0
2016-01-19,34.653,34.946,33.489,33.891,34589,0
2016-01-20,33.304,34.369,32.621,34.263,57722,0
2016-01-21,34.263,34.447,33.71,33.862,38708,0
2016-01-22,34.282,34.663,33.588,34.164,31800,0
2016-01-25,33.969,34.223,33.422,33.998,41418,0
2016-01-26,34.065,36.285,33.743,36.196,67879,0
2016-01-27,36.383,36.695,35.718,36.393,46541,0
2016-01-28,36.705,36.988,36.1,36.46,33315,0
2016-01-29,36.598,37.976,36.598,37.927,44749,0
2016-02-01,37.536,38.25,36.834,37.643,51238,0
2016-02-02,37.047,37.145,36.619,36.968,26569,0
2016-02-03,37.185,37.398,36.558,36.812,52203,0
2016-02-04,36.812,37.682,36.812,37.213,33137,0
2016-02-05,37.105,37.907,37.105,37.623,57831,0
2016-02-08,37.135,38.215,36.871,38.092,51808,0
2016-02-09,37.418,37.888,36.91,37.135,38694,0
2016-02-10,37.281,37.858,36.744,36.774,18031,0
2016-02-11,36.364,37.526,36.364,37.018,32894,0
2016-02-12,37.388,38.004,37.155,37.585,35295,0
2016-02-16,38.162,38.24,37.378,37.682,63826,0
2016-02-17,37.868,38.523,37.722,38.072,31184,0
2016-02-18,38.004,38.835,37.995,38.355,29022,0
2016-02-19,38.181,38.953,37.995,38.191,21206,0
2016-02-22,38.504,38.825,38.206,38.287,41005,0
2016-02-23,38.287,38.992,38.24,38.572,26031,0
2016-02-24,38.122,39.088,38.092,38.884,34982,0
2016-02-25,36.647,38.64,36.647,37.458,82720,0
2016-02-26,37.546,38.004,37.165,37.331,55304,0
2016-02-29,37.348,37.692,36.714,37.301,73173,0
2016-03-01,37.74,38.269,37.378,38.211,43304,0
2016-03-02,38.092,39.929,37.917,39.832,78423,0
2016-03-03,39.695,41.045,39.47,39.842,70420,0
2016-03-04,39.704,40.197,39.177,39.724,65995,0
2016-03-07,39.432,40.927,39.432,40.927,53577,0
2016-03-08,40.594,41.035,40.023,40.428,57718,0
2016-03-09,40.829,41.386,40.585,41.239,30518,0
2016-03-10,41.278,41.278,40.497,40.897,48334,0
2016-03-11,41.171,42.442,41.171,42.392,42168,0
2016-03-14,42.187,42.588,41.939,42.362,47705,0
2016-03-15,42.138,42.295,41.885,42.197,29948,0
2016-03-16,42.108,42.519,42.108,42.237,47817,0
2016-03-17,42.217,43.253,42.168,42.892,37884,0
2016-03-18,43.085,43.849,43.085,43.516,71175,0
2016-03-21,43.292,43.41,43.008,43.105,42255,0
2016-03-22,42.802,44.109,42.802,43.623,48914,0
2016-03-23,43.429,43.717,43.067,43.095,41613,0
2016-03-24,43.008,43.38,42.118,43.165,42509,0
2016-03-28,43.165,43.869,42.756,43.213,30296,0
2016-03-29,43.057,44.942,42.911,44.562,49098,0
2016-03-30,44.933,44.933,43.692,44.404,44912,0
2016-03-31,44.59,44.678,44.044,44.132,62190,0
2016-04-01,43.975,44.269,43.769,44.104,21393,0
2016-04-04,44.124,44.209,43.506,43.81,89014,0
2016-04-05,43.506,43.892,43.272,43.4,120252,0
2016-04-06,43.301,44.728,43.233,44.094,272054,0
2016-04-07,43.906,45.217,43.906,44.65,158275,0
2016-04-08,45.07,45.343,44.229,44.464,68556,0
2016-04-11,44.778,45.578,44.474,44.474,65442,0
2016-04-12,44.474,45.033,43.933,44.464,77979,0
2016-04-13,44.651,45.367,44.571,45.053,73789,0
2016-04-14,45.073,45.426,44.238,45.151,31269,0
2016-04-15,45.113,45.513,44.367,45.229,50588,0
2016-04-18,45.142,45.458,45.023,45.298,19356,0
2016-04-19,45.298,45.652,45.166,45.622,26631,0
2016-04-20,45.721,45.897,45.181,45.593,34371,0
2016-04-21,45.553,45.662,45.142,45.239,24073,0
2016-04-22,45.377,45.672,44.238,45.504,22378,0
2016-04-25,45.249,45.622,44.218,45.484,31116,0
2016-04-26,45.553,46.525,45.377,46.289,39786,0
2016-04-27,46.387,46.987,46.27,46.818,33093,0
2016-04-28,46.731,46.888,45.474,46.406,50673,0
2016-04-29,46.367,46.741,46.112,46.466,44872,0
2016-05-02,46.643,47.496,46.535,47.368,50954,0
2016-05-03,46.711,48.066,46.476,47.879,107488,0
2016-05-04,47.908,48.35,47.731,48.212,88825,0
2016-05-05,48.271,48.625,47.202,47.232,52791,0
2016-05-06,47.163,48.29,46.963,48.006,63916,0
2016-05-09,47.889,47.889,46.544,46.818,64268,0
2016-05-10,46.848,47.428,46.731,47.241,34123,0
2016-05-11,47.261,47.491,46.987,47.163,25965,0
2016-05-12,47.556,47.653,46.466,46.997,32928,0
2016-05-13,46.987,47.321,46.703,47.093,62124,0
2016-05-16,47.143,48.016,47.143,47.751,57006,0
2016-05-17,47.791,48.086,46.152,46.584,66435,0
2016-05-18,46.554,46.794,45.347,46.436,56077,0
2016-05-19,46.564,47.781,45.847,47.418,141136,0
2016-05-20,47.566,48.006,47.103,47.938,60294,0
2016-05-23,48.086,48.086,47.506,47.556,48775,0
2016-05-24,47.879,48.929,47.81,48.831,104523,0
2016-05-25,48.576,48.958,47.898,48.212,39902,0
2016-05-26,48.212,48.439,48.026,48.026,23137,0
2016-05-27,48.046,48.202,47.889,48.155,30631,0
2016-05-31,48.449,49.077,48.173,48.831,58245,0
2016-06-01,48.576,49.067,48.192,48.958,39335,0
2016-06-02,48.919,49.037,48.595,49.037,31584,0
2016-06-03,49.057,49.057,48.478,48.938,32326,0
2016-06-06,48.772,49.86,48.3,49.499,57013,0
2016-06-07,49.38,49.44,48.558,49.047,32730,0
2016-06-08,49.155,50.557,49.135,50.018,82950,0
2016-06-09,49.823,50.131,49.371,50.008,53756,0
2016-06-10,49.44,50.116,49.17,49.694,24291,0
2016-06-13,49.714,49.714,48.772,49.017,41152,0
2016-06-14,48.968,50.244,48.968,49.4,132518,0
2016-06-15,49.46,49.763,49.067,49.291,65172,0
2016-06-16,49.262,49.783,48.449,49.38,54262,0
2016-06-17,49.213,49.499,48.605,48.881,116665,0
2016-06-20,49.47,50.382,49.47,49.753,97532,0
2016-06-21,49.724,50.254,49.022,49.4,51444,0
2016-06-22,49.655,50.145,49.45,49.489,76619,0
2016-06-23,50.175,50.832,50.028,50.647,76914,0
2016-06-24,49.135,49.625,46.703,49.311,119276,0
2016-06-27,48.968,48.968,47.996,48.635,83069,0
2016-06-28,49.233,49.351,48.645,49.106,108692,0
2016-06-29,49.734,50.567,49.533,50.028,96869,0
2016-06-30,50.048,50.587,49.4,50.548,127308,0
2016-07-01,50.451,52.166,50.451,51.746,81831,0
2016-07-05,51.607,51.607,50.627,51.077,100331,0
2016-07-06,50.862,51.593,50.567,51.353,70755,0
2016-07-07,51.295,51.491,50.686,50.882,45867,0
2016-07-08,51.451,52.374,51.343,52.03,66999,0
2016-07-11,52.403,53.208,52.059,52.56,45614,0
2016-07-12,52.895,53.894,52.743,53.308,61490,0
2016-07-13,53.723,53.732,53.022,53.23,39238,0
2016-07-14,53.653,53.701,53.062,53.308,55670,0
2016-07-15,53.683,53.969,53.042,53.811,42708,0
2016-07-18,54.166,54.166,52.962,53.201,51470,0
2016-07-19,53.201,53.427,53.022,53.102,34787,0
2016-07-20,53.388,53.761,53.146,53.437,40569,0
2016-07-21,53.21,53.642,52.668,52.847,50252,0
2016-07-22,52.677,53.613,52.501,53.181,45130,0
2016-07-25,53.042,53.181,51.841,53.092,38549,0
2016-07-26,53.201,54.016,52.992,53.723,38835,0
2016-07-27,53.988,54.166,53.21,53.899,23864,0
2016-07-28,53.899,54.041,53.21,53.388,41724,0
2016-07-29,53.378,54.225,53.092,54.106,67454,0
2016-08-01,54.156,54.391,53.22,53.604,28464,0
2016-08-02,53.663,54.215,52.412,52.943,80353,0
2016-08-03,53.132,53.21,52.393,53.102,72543,0
2016-08-04,55.003,55.715,54.046,55.033,114439,0
2016-08-05,54.777,54.853,52.747,53.162,126237,0
2016-08-08,52.982,53.338,52.018,52.393,94955,0
2016-08-09,52.195,52.586,51.95,52.175,59073,0
2016-08-10,52.175,52.175,51.211,51.31,45757,0
2016-08-11,51.418,51.565,51.044,51.121,38819,0
2016-08-12,51.26,52.175,50.137,50.413,34350,0
2016-08-15,50.079,51.211,49.823,51.081,65453,0
2016-08-16,51.025,51.201,50.56,50.679,27715,0
2016-08-17,50.266,50.936,50.108,50.61,46663,0
2016-08-18,50.856,52.871,50.6,52.56,147305,0
2016-08-19,52.57,53.378,52.403,53.092,63528,0
2016-08-22,52.895,52.943,51.634,52.886,48762,0
2016-08-23,52.6,53.856,52.6,53.358,41994,0
2016-08-24,53.475,54.086,52.707,53.988,80917,0
2016-08-25,53.703,54.777,53.663,54.056,74174,0
2016-08-26,53.959,54.797,53.348,53.485,63031,0
2016-08-29,53.466,53.791,53.417,53.633,19159,0
2016-08-30,54.215,54.215,53.278,53.475,21423,0
2016-08-31,53.338,53.919,52.412,52.827,59537,0
2016-09-01,53.181,53.535,52.452,53.171,47819,0
2016-09-02,53.288,53.871,53.288,53.851,28227,0
2016-09-06,53.919,54.598,53.43,53.929,36885,0
2016-09-07,53.929,54.342,53.535,54.313,41175,0
2016-09-08,54.016,54.816,53.535,53.851,68563,0
2016-09-09,53.633,53.998,52.265,52.275,46517,0
2016-09-12,51.999,52.648,51.28,52.471,32546,0
2016-09-13,52.009,52.373,50.826,50.946,77059,0
2016-09-14,50.985,51.684,50.64,51.31,26419,0
2016-09-15,51.369,52.54,51.369,52.521,44331,0
2016-09-16,52.491,52.491,50.108,50.216,129316,0
2016-09-19,50.216,51.634,49.942,51.044,114883,0
2016-09-20,51.3,51.3,50.57,50.906,45185,0
2016-09-21,51.27,51.868,50.176,51.585,32578,0
2016-09-22,51.999,52.334,51.595,52.315,20307,0
2016-09-23,52.275,52.275,51.33,51.467,57658,0
2016-09-26,51.359,52.353,51.23,51.418,60006,0
2016-09-27,51.349,51.821,51.064,51.457,65098,0
2016-09-28,51.644,52.648,51.25,52.185,89996,0
2016-09-29,52.215,52.285,50.826,51.131,52831,0
2016-09-30,51.457,51.694,50.806,51.32,54576,0
2016-10-03,51.151,51.792,50.718,51.654,88840,0
2016-10-04,51.713,52.048,50.718,50.846,37506,0
2016-10-05,50.866,51.801,50.758,51.515,119641,0
2016-10-06,51.24,51.88,51.034,51.792,25000,0
2016-10-07,51.704,51.792,50.059,50.108,30898,0
2016-10-10,50.384,50.975,50,50.67,31020,0
2016-10-11,50.422,50.986,48.628,48.851,157916,0
2016-10-12,49.048,50.877,49.048,50.65,47594,0
2016-10-13,50.194,50.66,49.908,50.353,75289,0
2016-10-14,50.353,50.927,49.848,50.077,43908,0
2016-10-17,49.958,50.363,49.67,50.077,23644,0
2016-10-18,50.412,50.807,49.928,50.718,35050,0
2016-10-19,50.63,52.439,50.63,52.221,65522,0
2016-10-20,52.201,52.903,51.203,52.152,76359,0
2016-10-21,51.698,52.74,51.352,52.043,58627,0
2016-10-24,52.488,52.932,52.092,52.439,28102,0
2016-10-25,52.201,52.201,51.401,51.598,16725,0
2016-10-26,51.45,51.994,51.203,51.252,27614,0
2016-10-27,51.548,51.747,50.956,51.055,15337,0
2016-10-28,51.103,52.142,51.103,51.203,35106,0
2016-10-31,51.45,51.45,50.907,51.055,44499,0
2016-11-01,51.401,51.795,50.368,51.747,52772,0
2016-11-02,50.807,55.947,50.807,52.636,105527,0
2016-11-03,52.885,53.328,51.302,51.352,40902,0
2016-11-04,51.747,52.216,51.203,51.895,38650,0
2016-11-07,52.587,53.773,52.587,53.576,36303,0
2016-11-08,53.328,54.415,53.328,53.971,29219,0
2016-11-09,53.576,56.936,53.576,56.787,55487,0
2016-11-10,57.134,59.704,57.134,58.814,55295,0
2016-11-11,58.617,60.396,58.123,59.308,84851,0
2016-11-14,59.654,59.951,57.974,58.32,50747,0
2016-11-15,58.32,59.204,57.139,58.913,50773,0
2016-11-16,58.666,59.408,58.568,59.308,46546,0
2016-11-17,59.308,59.679,57.751,59.209,51179,0
2016-11-18,59.308,60.148,59.012,59.754,49309,0
2016-11-21,60.1,60.247,58.963,59.209,33544,0
2016-11-22,59.457,59.556,58.913,59.259,41512,0
2016-11-23,59.259,60.297,58.963,60.197,36533,0
2016-11-25,60.247,60.593,60.051,60.297,12214,0
2016-11-28,60.148,61.285,60.148,61.137,44222,0
2016-11-29,61.187,61.977,60.89,61.681,48652,0
2016-11-30,61.73,62.225,61.532,61.879,43137,0
2016-12-01,61.779,62.718,61.73,62.275,52348,0
2016-12-02,62.325,63.213,62.275,62.422,93063,0
2016-12-05,62.965,63.658,62.275,62.669,64397,0
2016-12-06,62.718,63.064,62.422,62.669,44434,0
2016-12-07,62.669,62.718,62.325,62.571,33209,0
2016-12-08,62.571,63.757,62.175,63.263,60297,0
2016-12-09,63.362,63.806,63.114,63.608,52761,0
2016-12-12,63.559,64.003,63.015,63.213,34097,0
2016-12-13,63.509,63.855,61.977,62.026,32709,0
2016-12-14,62.026,62.768,60.426,61.385,38943,0
2016-12-15,61.285,62.225,60.841,61.929,40606,0
2016-12-16,61.779,62.372,60.692,60.692,88496,0
2016-12-19,60.841,61.977,60.791,61.829,30546,0
2016-12-20,62.075,62.471,61.385,62.471,52047,0
2016-12-21,62.075,62.916,61.137,61.187,33871,0
2016-12-22,61.038,62.075,61.038,61.631,22848,0
2016-12-23,61.532,62.275,60.92,61.73,20495,0
2016-12-27,61.582,62.275,61.038,61.483,24147,0
2016-12-28,61.681,61.779,60.593,61.038,20083,0
2016-12-29,61.038,61.631,60.94,60.989,17919,0
2016-12-30,61.285,61.335,60.347,60.495,32781,0
2017-01-03,61.187,61.681,60.692,61.285,41250,0
2017-01-04,61.532,62.225,61.385,61.779,35230,0
2017-01-05,61.779,62.175,60.446,61.087,39026,0
2017-01-06,61.137,61.212,60.396,60.495,19410,0
2017-01-09,60.297,60.446,59.209,59.358,50903,0
2017-01-10,59.595,61.033,59.348,60.836,65118,0
2017-01-11,60.786,61.431,60.489,61.381,34843,0
2017-01-12,61.183,62.025,59.249,59.497,42870,0
2017-01-13,59.893,60.489,59.843,59.993,32259,0
2017-01-17,59.645,59.645,58.56,58.952,32521,0
2017-01-18,58.654,60.365,58.555,60.092,67366,0
2017-01-19,60.19,60.489,59.249,60.389,31809,0
2017-01-20,60.537,60.935,59.918,60.24,45815,0
2017-01-23,60.141,60.637,59.843,60.637,31007,0
2017-01-24,60.836,61.381,60.587,61.133,43803,0
2017-01-25,61.628,62.025,61.183,62.025,41514,0
2017-01-26,61.777,62.074,60.935,61.133,24786,0
2017-01-27,61.331,61.975,60.984,61.877,23751,0
2017-01-30,61.331,61.777,60.587,61.033,37953,0
2017-01-31,60.836,61.232,60.19,61.083,27530,0
2017-02-01,61.133,61.431,60.34,60.885,27387,0
2017-02-02,60.935,61.133,60.24,60.587,19614,0
2017-02-03,61.033,61.436,60.736,61.431,29672,0
2017-02-06,61.331,61.331,60.215,60.836,23567,0
2017-02-07,60.786,61.48,60.489,61.381,29856,0
2017-02-08,61.331,61.431,60.686,61.431,41643,0
2017-02-09,61.728,62.174,61.633,61.975,29988,0
2017-02-10,62.274,62.372,61.877,62.174,24775,0
2017-02-13,62.521,62.967,62.124,62.471,30507,0
2017-02-14,62.224,62.422,61.678,62.274,27317,0
2017-02-15,62.174,63.165,61.777,62.967,50502,0
2017-02-16,62.869,63.066,62.224,62.62,21506,0
2017-02-17,62.869,62.869,61.381,61.628,27855,0
2017-02-21,62.025,62.249,61.628,61.777,21044,0
2017-02-22,61.777,61.827,61.232,61.579,27233,0
2017-02-23,61.678,62.819,60.489,61.183,49327,0
2017-02-24,60.389,62.769,60.389,61.579,69870,0
2017-02-27,61.579,61.827,61.083,61.628,54386,0
2017-02-28,61.628,61.777,60.836,61.381,110142,0
2017-03-01,62.274,63.116,61.48,61.628,64137,0
2017-03-02,61.431,61.877,59.547,59.645,42519,0
2017-03-03,59.893,59.893,58.952,59.298,43944,0
2017-03-06,58.852,59.001,58.332,58.455,38733,0
2017-03-07,58.158,59.001,58.059,58.109,50183,0
2017-03-08,58.109,58.232,57.117,57.167,33922,0
2017-03-09,57.265,57.612,57.018,57.315,61266,0
2017-03-10,57.315,57.514,56.918,57.216,51779,0
2017-03-13,56.968,57.514,56.918,57.364,26906,0
2017-03-14,57.265,58.505,57.067,58.257,37191,0
2017-03-15,58.455,59.348,58.257,59.249,65997,0
2017-03-16,59.298,60.489,59.249,60.29,79315,0
2017-03-17,60.489,60.885,60.389,60.587,66549,0
2017-03-20,60.24,60.935,59.745,60.141,42614,0
2017-03-21,60.29,60.29,57.514,57.514,59539,0
2017-03-22,57.414,57.662,56.323,56.473,46929,0
2017-03-23,56.621,58.406,55.679,58.009,64185,0
2017-03-24,57.96,58.109,57.018,57.464,27400,0
2017-03-27,56.621,57.861,56.323,57.612,20006,0
2017-03-28,57.265,58.009,56.918,57.861,39000,0
2017-03-29,57.612,58.406,57.612,58.307,25493,0
2017-03-30,58.307,59.149,58.257,58.902,33393,0
2017-03-31,58.802,59.398,57.761,58.852,96729,0
2017-04-03,58.703,59.447,58.059,58.356,76907,0
2017-04-04,58.406,58.802,58.059,58.307,40740,0
2017-04-05,58.555,59.373,57.612,57.662,32638,0
2017-04-06,57.811,58.455,57.464,58.406,34982,0
2017-04-07,58.455,59.001,58.207,58.654,31140,0
2017-04-10,58.654,59.199,58.207,58.307,26584,0
2017-04-11,58.068,59.362,58.068,59.112,21792,0
2017-04-12,59.064,59.064,57.67,57.969,28243,0
2017-04-13,57.919,58.341,57.271,57.421,35489,0
2017-04-17,57.421,58.317,57.321,58.267,18874,0
2017-04-18,57.719,58.864,57.719,58.416,28615,0
2017-04-19,57.819,58.764,57.819,58.714,37364,0
2017-04-20,58.964,60.009,58.964,59.66,45894,0
2017-04-21,59.61,60.457,59.561,60.157,55730,0
2017-04-24,61.203,61.601,60.755,61.302,34305,0
2017-04-25,61.85,63.093,61.85,62.646,35336,0
2017-04-26,62.496,63.641,62.496,63.093,32989,0
2017-04-27,63.392,63.541,62.546,62.994,27205,0
2017-04-28,63.044,63.093,61.7,61.85,38237,0
2017-05-01,60.257,62.696,59.014,62.596,51955,0
2017-05-02,62.596,63.79,62.546,63.691,42872,0
2017-05-03,67.173,75.583,66.775,70.756,208826,0
2017-05-04,70.806,72.995,70.109,72.797,101644,0
2017-05-05,72.895,74.886,72.847,74.338,236133,0
2017-05-08,74.488,74.886,72.945,73.195,63730,0
2017-05-09,73.095,73.642,72.149,72.597,70946,0
2017-05-10,72.547,72.747,71.502,71.602,32594,0
2017-05-11,71.204,71.447,69.661,71.304,39867,0
2017-05-12,71.005,71.254,70.259,70.607,35702,0
2017-05-15,70.557,71.304,70.309,70.358,38258,0
2017-05-16,70.607,70.607,69.761,70.408,27466,0
2017-05-17,69.065,69.761,68.218,68.268,58780,0
2017-05-18,68.866,69.836,68.468,68.915,71394,0
2017-05-19,69.164,69.911,68.666,69.911,48069,0
2017-05-22,69.911,70.408,69.164,70.358,28486,0
2017-05-23,70.706,70.706,69.463,70.059,31123,0
2017-05-24,70.109,70.109,69.363,69.911,18528,0
2017-05-25,69.961,70.706,69.313,69.661,44243,0
2017-05-26,69.562,69.811,68.616,69.711,41407,0
2017-05-30,69.562,69.661,68.268,68.268,47457,0
2017-05-31,69.661,76.479,69.661,76.479,195027,0
2017-06-01,76.628,79.663,76.578,78.967,267955,0
2017-06-02,79.365,79.563,78.27,78.27,146890,0
2017-06-05,77.324,78.071,76.578,77.524,39544,0
2017-06-06,77.126,77.2,75.782,75.881,48865,0
2017-06-07,76.279,77.622,75.881,77.622,67849,0
2017-06-08,76.876,79.613,76.876,79.415,76855,0
2017-06-09,79.763,80.708,79.613,80.061,61277,0
2017-06-12,79.962,81.151,79.763,80.956,83467,0
2017-06-13,81.006,81.006,78.469,78.618,38743,0
2017-06-14,78.867,78.867,77.374,77.872,59087,0
2017-06-15,77.424,78.22,77.026,77.474,66471,0
2017-06-16,77.026,77.574,76.379,77.126,76815,0
2017-06-19,77.474,77.822,76.131,76.777,46983,0
2017-06-20,76.777,76.777,75.483,75.732,59622,0
2017-06-21,76.031,76.031,73.792,74.04,72367,0
2017-06-22,73.792,75.185,72.945,75.185,67751,0
2017-06-23,74.986,75.981,74.836,75.931,233655,0
2017-06-26,75.981,77.569,75.583,75.683,38291,0
2017-06-27,75.881,75.931,74.438,74.786,42148,0
2017-06-28,75.185,76.031,75.185,75.831,30838,0
2017-06-29,75.881,75.881,73.792,74.836,38887,0
2017-06-30,74.886,76.279,74.488,74.836,52880,0
2017-07-03,74.786,75.433,74.29,75.135,21157,0
2017-07-05,75.085,76.578,74.638,76.578,50269,0
2017-07-06,76.031,76.031,75.036,75.433,49605,0
2017-07-07,75.583,76.429,75.433,76.031,25123,0
2017-07-10,75.633,77.126,75.235,76.329,42579,0
2017-07-11,76.14,77.237,75.94,76.988,72297,0
2017-07-12,77.487,78.185,76.788,77.038,33435,0
2017-07-13,76.988,77.986,76.389,77.886,55518,0
2017-07-14,77.836,77.836,76.938,77.287,34750,0
2017-07-17,77.287,78.135,77.088,77.587,57150,0
2017-07-18,77.088,77.686,76.464,77.138,60280,0
2017-07-19,77.088,78.485,77.088,78.036,46236,0
2017-07-20,78.185,78.435,77.187,77.986,30804,0
2017-07-21,78.535,78.734,76.788,76.988,88696,0
2017-07-24,76.988,78.535,75.79,76.838,31062,0
2017-07-25,77.138,77.936,76.763,77.437,53152,0
2017-07-26,77.587,77.587,76.214,76.639,34520,0
2017-07-27,76.688,77.736,76.439,77.636,58860,0
2017-07-28,77.487,78.934,77.487,77.836,55451,0
2017-07-31,77.986,78.036,76.539,77.886,57214,0
2017-08-01,79.483,79.483,76.239,76.988,56706,0
2017-08-02,80.331,89.711,79.882,88.114,199156,0
2017-08-03,88.114,88.713,84.073,84.622,105669,0
2017-08-04,85.769,86.618,84.672,86.518,69978,0
2017-08-07,86.418,87.316,84.946,85.52,80313,0
2017-08-08,85.57,86.917,85.27,85.819,55227,0
2017-08-09,85.52,85.769,84.422,85.121,47691,0
2017-08-10,84.821,84.971,83.324,84.722,60605,0
2017-08-11,84.921,85.969,84.078,85.22,81566,0
2017-08-14,87.116,87.116,85.32,86.168,59608,0
2017-08-15,86.318,86.967,84.821,84.921,30432,0
2017-08-16,85.57,85.819,84.522,85.121,56849,0
2017-08-17,84.821,85.37,83.025,84.223,50527,0
2017-08-18,83.424,85.37,83.424,84.921,75119,0
2017-08-21,84.821,84.821,83.374,83.873,38083,0
2017-08-22,84.522,85.37,83.724,83.774,77014,0
2017-08-23,83.524,84.522,82.899,84.173,92648,0
2017-08-24,84.522,84.672,82.925,83.025,67710,0
2017-08-25,83.574,83.973,82.526,83.923,62292,0
2017-08-28,84.322,84.422,83.87,84.023,49171,0
2017-08-29,83.674,84.622,83.2,84.173,36929,0
2017-08-30,83.973,84.572,83.674,84.522,55388,0
2017-08-31,84.771,86.917,84.522,86.667,88177,0
2017-09-01,86.618,87.067,85.969,86.867,35850,0
2017-09-05,86.568,87.516,85.27,86.069,70552,0
2017-09-06,86.717,87.541,86.119,87.017,63976,0
2017-09-07,87.316,87.815,85.844,87.516,89394,0
2017-09-08,87.516,89.162,87.017,88.214,53854,0
2017-09-11,88.514,88.763,87.865,88.613,33193,0
2017-09-12,89.012,90.559,88.913,89.861,106154,0
2017-09-13,89.861,90.908,88.813,90.459,64846,0
2017-09-14,90.31,92.306,90.31,90.709,148415,0
2017-09-15,90.609,92.156,90.36,91.807,105582,0
2017-09-18,89.412,93.553,89.212,93.353,89547,0
2017-09-19,93.403,94.85,92.281,94.102,162392,0
2017-09-20,94.251,94.626,92.355,94.401,142164,0
2017-09-21,94.351,95.499,93.802,94.95,61899,0
2017-09-22,95,96.098,94.501,95.299,44651,0
2017-09-25,95.199,96.397,94.975,95.998,62166,0
2017-09-26,96.347,96.597,95.778,95.948,56844,0
2017-09-27,96.197,98.193,96.048,97.095,69829,0
2017-09-28,96.996,97.894,96.197,97.395,41262,0
2017-09-29,97.445,99.366,97.295,98.343,80974,0
2017-10-02,98.542,99.59,97.844,99.54,51840,0
2017-10-03,99.59,100.78,97.195,97.644,141092,0
2017-10-04,96.896,97.669,95.848,96.397,91904,0
2017-10-05,96.796,98.343,96.227,97.594,78884,0
2017-10-06,97.445,98.193,97.245,97.395,73742,0
2017-10-09,98.193,98.692,97.395,98.592,75079,0
2017-10-10,99.291,100.09,98.493,99.69,77563,0
2017-10-11,99.65,101.15,99.15,100.1,58390,0
2017-10-12,99.85,100.5,98.95,99.15,69154,0
2017-10-13,99.3,100.075,98.55,99.4,132780,0
2017-10-16,99.85,101.45,99.55,100.55,56325,0
2017-10-17,100.3,100.5,98.55,99,43819,0
2017-10-18,98.95,100.4,98.93,99.95,53366,0
2017-10-19,99.65,100.55,99,100.5,36838,0
2017-10-20,101.25,101.8,100.9,101.65,45856,0
2017-10-23,102.05,102.15,101,101.75,35564,0
2017-10-24,102.3,103.7,102.005,102.95,54506,0
2017-10-25,103.05,103.55,101.35,101.95,59777,0
2017-10-26,102.8,103.275,102.05,102.25,42987,0
2017-10-27,102.65,103.1,101.5,103.1,44020,0
2017-10-30,102.95,102.95,99.85,100.45,60347,0
2017-10-31,106,114,101.3,113.6,211788,0
2017-11-01,113.1,113.1,100.25,109.75,302764,0
2017-11-02,109.9,109.9,106.25,108.55,101208,0
2017-11-03,108.2,108.45,106.15,106.35,67644,0
2017-11-06,105.6,106.8,104.925,105.9,55193,0
2017-11-07,106.35,106.5,104.3,104.45,60113,0
2017-11-08,104.55,105,102.7,104.3,46038,0
2017-11-09,104.1,105.85,103.15,104.3,86200,0
2017-11-10,103.85,104.4,101.85,101.85,59211,0
