Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.415,12.581,12.415,12.542,14772,0
2005-02-28,12.611,13.224,12.611,12.944,5090,0
2005-03-01,12.866,12.876,12.801,12.839,7346,0
2005-03-02,12.801,12.856,12.279,12.581,11363,0
2005-03-03,12.601,12.601,12.055,12.104,9840,0
2005-03-04,12.211,12.279,12.055,12.221,40587,0
2005-03-07,12.221,12.714,12.201,12.571,9720,0
2005-03-08,12.581,12.581,12.415,12.571,5198,0
2005-03-09,12.123,12.376,12.055,12.376,11506,0
2005-03-10,12.337,12.337,12.221,12.27,1824,0
2005-03-11,12.366,12.366,12.211,12.298,5044,0
2005-03-14,12.221,13.011,12.221,12.848,32249,0
2005-03-15,11.93,12.915,11.93,12.571,22532,0
2005-03-16,12.123,12.611,12.123,12.542,328592,0
2005-03-17,12.513,12.571,12.513,12.571,140271,0
2005-03-18,12.542,12.611,12.542,12.611,1034,0
2005-03-21,12.513,12.856,12.513,12.724,17918,0
2005-03-22,12.638,12.733,12.638,12.733,1689,0
2005-03-23,12.376,12.571,12.376,12.513,2537,0
2005-03-24,12.571,12.876,12.513,12.647,7154,0
2005-03-28,12.298,12.944,12.298,12.562,3910,0
2005-03-29,12.221,12.571,12.221,12.571,5692,0
2005-03-30,12.611,12.611,12.611,12.611,465,0
2005-03-31,12.991,12.991,12.464,12.571,6360,0
2005-04-01,12.386,12.571,12.386,12.483,6791,0
2005-04-04,12.63,12.676,12.454,12.657,13839,0
2005-04-05,12.657,12.714,12.523,12.666,9570,0
2005-04-06,12.611,12.611,12.376,12.532,3569,0
2005-04-07,12.386,12.611,12.376,12.611,4195,0
2005-04-08,12.493,12.493,12.493,12.493,150,0
2005-04-11,12.493,12.532,12.474,12.532,1090,0
2005-04-12,12.406,12.415,12.221,12.221,191640,0
2005-04-13,12.25,12.337,12.231,12.24,2753,0
2005-04-14,12.26,12.308,12.25,12.308,1864,0
2005-04-15,12.221,12.542,12.221,12.396,13868,0
2005-04-18,12.221,12.415,12.221,12.396,8902,0
2005-04-19,12.376,12.406,12.318,12.376,8806,0
2005-04-20,12.366,12.435,12.366,12.376,13747,0
2005-04-21,12.376,12.415,12.366,12.415,11350,0
2005-04-22,12.376,12.972,12.376,12.972,22741,0
2005-04-25,13.02,13.049,12.435,12.925,6181,0
2005-04-26,12.954,14.21,12.954,14.21,15380,0
2005-04-27,14.399,14.399,13.832,14.287,10137,0
2005-04-28,14.297,14.297,13.523,13.533,4045,0
2005-04-29,12.925,14.38,12.925,14.152,20648,0
2005-05-02,14.278,14.307,13.967,13.977,5647,0
2005-05-03,13.774,13.774,13.398,13.619,21769,0
2005-05-04,13.581,13.813,13.272,13.571,6523,0
2005-05-05,14.132,14.132,13.552,13.726,8538,0
2005-05-06,13.987,16.138,13.987,15.057,107562,0
2005-05-09,15.443,15.462,15.172,15.404,23675,0
2005-05-10,15.384,15.384,15.125,15.163,4942,0
2005-05-11,15.433,15.433,15.172,15.346,7640,0
2005-05-12,15.404,15.404,15.028,15.028,4445,0
2005-05-13,15.703,15.703,14.999,15.153,17659,0
2005-05-16,15.269,15.637,15.269,15.54,27930,0
2005-05-17,15.482,15.53,15.307,15.366,16553,0
2005-05-18,15.404,15.886,15.346,15.859,17985,0
2005-05-19,15.972,16.011,15.713,15.962,15014,0
2005-05-20,15.559,16.465,15.559,16.263,14457,0
2005-05-23,16.687,17.168,16.272,16.89,16776,0
2005-05-24,17.14,17.487,16.668,17.295,22215,0
2005-05-25,17.815,17.815,16.668,16.668,11989,0
2005-05-26,16.697,16.812,15.944,16.514,26238,0
2005-05-27,16.406,16.697,16.406,16.58,25536,0
2005-05-31,16.658,17.102,16.504,16.91,64468,0
2005-06-01,16.988,16.988,16.234,16.677,21132,0
2005-06-02,16.988,16.988,16.272,16.648,13666,0
2005-06-03,16.281,16.522,16.215,16.349,19637,0
2005-06-06,16.658,16.658,15.791,15.991,19777,0
2005-06-07,15.925,15.925,15.453,15.752,5364,0
2005-06-08,15.752,15.752,14.535,14.651,21566,0
2005-06-09,14.72,14.826,14.632,14.798,7510,0
2005-06-10,15.327,15.327,14.468,14.478,9434,0
2005-06-13,14.2,14.788,14.2,14.788,3569,0
2005-06-14,14.788,14.854,14.651,14.7,8916,0
2005-06-15,14.788,14.788,14.632,14.788,36075,0
2005-06-16,14.583,14.68,14.269,14.641,2987,0
2005-06-17,14.181,14.307,14.152,14.269,2181,0
2005-06-20,14.152,14.171,13.61,13.88,2777,0
2005-06-21,13.803,13.862,13.735,13.735,4121,0
2005-06-22,13.677,13.823,13.667,13.667,6370,0
2005-06-23,14.249,14.297,13.667,14.093,10183,0
2005-06-24,14.171,15.095,14.122,14.798,53170,0
2005-06-27,15.048,15.501,14.788,15.327,15381,0
2005-06-28,15.752,16.387,15.618,16.099,15523,0
2005-06-29,16.397,16.939,16.309,16.387,20216,0
2005-06-30,16.959,16.959,16.58,16.756,19302,0
2005-07-01,16.978,16.978,16.215,16.244,3188,0
2005-07-05,16.368,16.416,15.618,15.772,3190,0
2005-07-06,16.561,16.561,15.462,15.944,21638,0
2005-07-07,15.462,15.962,15.462,15.962,17164,0
2005-07-08,15.962,15.962,15.559,15.588,29380,0
2005-07-11,15.433,15.618,15.404,15.404,56446,0
2005-07-12,15.404,15.462,15.327,15.366,46336,0
2005-07-13,15.115,15.25,15.115,15.24,5911,0
2005-07-14,15.212,15.212,14.808,15.125,4482,0
2005-07-15,14.901,15.336,14.152,15.212,23402,0
2005-07-18,14.817,15.336,14.817,15.115,6584,0
2005-07-19,15.404,15.53,14.468,14.69,17548,0
2005-07-20,14.468,14.632,14.342,14.399,43392,0
2005-07-21,14.399,14.516,14.152,14.269,19623,0
2005-07-22,14.661,16.949,14.661,16.707,78616,0
2005-07-25,16.717,17.363,16.522,17.353,60420,0
2005-07-26,17.178,17.622,17.046,17.363,60473,0
2005-07-27,17.661,17.671,16.736,16.988,11213,0
2005-07-28,16.358,17.247,16.358,17.046,17722,0
2005-07-29,17.046,17.776,17.046,17.122,16796,0
2005-08-01,17.43,17.43,17.046,17.046,21657,0
2005-08-02,17.112,17.112,16.978,16.978,12173,0
2005-08-03,17.036,17.14,16.949,17.007,84830,0
2005-08-04,17.122,17.122,16.687,16.89,31559,0
2005-08-05,16.455,16.726,16.436,16.717,3798,0
2005-08-08,16.717,16.717,16.599,16.609,14730,0
2005-08-09,16.717,16.717,16.619,16.619,34521,0
2005-08-10,17.353,17.478,16.697,16.851,28024,0
2005-08-11,16.812,16.861,16.609,16.861,23379,0
2005-08-12,16.599,16.959,16.599,16.881,5868,0
2005-08-15,16.92,16.998,16.677,16.756,21455,0
2005-08-16,16.668,16.726,16.628,16.628,24834,0
2005-08-17,16.871,16.871,16.416,16.842,2956,0
2005-08-18,16.561,17.007,16.561,16.687,20727,0
2005-08-19,17.007,17.007,16.658,16.717,11748,0
2005-08-22,16.619,16.949,16.619,16.668,24399,0
2005-08-23,16.619,16.628,16.619,16.628,981,0
2005-08-24,16.851,16.851,16.619,16.717,5168,0
2005-08-25,16.484,16.717,16.484,16.717,10111,0
2005-08-26,16.726,16.736,16.619,16.717,14618,0
2005-08-29,16.619,16.812,16.108,16.812,19011,0
2005-08-30,17.073,17.14,16.871,16.968,2448,0
2005-08-31,16.726,17.681,16.648,17.046,7052,0
2005-09-01,17.767,17.767,16.717,16.736,4814,0
2005-09-02,16.988,16.988,16.717,16.717,4539,0
2005-09-06,16.91,16.91,16.717,16.812,25401,0
2005-09-07,16.717,16.9,16.717,16.9,7777,0
2005-09-08,16.842,16.842,16.717,16.717,3110,0
2005-09-09,16.658,16.881,16.658,16.881,9499,0
2005-09-12,16.871,17.198,16.717,17.198,16782,0
2005-09-13,16.959,17.411,16.756,16.91,10057,0
2005-09-14,17.13,17.13,16.851,16.871,10607,0
2005-09-15,17.178,17.178,16.851,17.046,9879,0
2005-09-16,16.851,17.112,16.697,17.007,9033,0
2005-09-19,17.208,17.642,16.736,16.929,11614,0
2005-09-20,16.9,16.939,16.764,16.812,9584,0
2005-09-21,16.658,16.881,16.658,16.881,3395,0
2005-09-22,15.944,16.378,15.269,16.108,49266,0
2005-09-23,15.829,15.944,15.752,15.944,18403,0
2005-09-26,15.944,16.118,15.944,16.03,6816,0
2005-09-27,16.234,16.263,16.05,16.079,9215,0
2005-09-28,16.253,16.253,16.079,16.079,2512,0
2005-09-29,16.079,16.397,16.079,16.397,8628,0
2005-09-30,16.551,16.783,16.551,16.707,8326,0
2005-10-03,16.234,16.783,16.234,16.717,25985,0
2005-10-04,16.736,17.168,16.717,17.122,37235,0
2005-10-05,16.756,16.939,16.736,16.736,2337,0
2005-10-06,17.027,17.046,16.397,16.397,2585,0
2005-10-07,17.545,17.545,16.756,16.783,28799,0
2005-10-10,17.007,17.007,16.717,16.736,2527,0
2005-10-11,16.746,16.774,16.59,16.736,2147,0
2005-10-12,16.59,16.59,16.465,16.465,935,0
2005-10-13,16.445,16.445,16.329,16.426,11669,0
2005-10-14,16.736,16.783,16.668,16.717,26681,0
2005-10-17,16.599,16.687,16.329,16.465,13970,0
2005-10-18,16.484,16.484,16.281,16.368,1097,0
2005-10-19,16.272,16.978,16.272,16.717,64392,0
2005-10-20,16.628,17.391,16.628,17.276,24447,0
2005-10-21,16.998,16.998,16.118,16.263,14816,0
2005-10-24,16.011,16.291,15.346,15.618,5294,0
2005-10-25,16.195,16.195,15.182,15.695,5457,0
2005-10-26,15.695,15.695,15.212,15.676,2224,0
2005-10-27,15.657,15.657,15.472,15.559,1502,0
2005-10-28,15.414,15.462,15.414,15.433,2953,0
2005-10-31,15.25,15.501,15.25,15.346,11802,0
2005-11-01,15.134,15.925,15.134,15.588,10649,0
2005-11-02,15.821,15.829,15.269,15.289,5170,0
2005-11-03,15.676,15.676,15.414,15.423,1552,0
2005-11-04,15.627,15.811,15.627,15.811,4510,0
2005-11-07,15.598,15.733,15.269,15.404,8161,0
2005-11-08,15.53,15.53,15.269,15.366,2844,0
2005-11-09,15.366,15.394,15.25,15.269,11032,0
2005-11-10,15.259,15.374,14.882,15.259,10355,0
2005-11-11,15.472,15.867,15.433,15.53,13568,0
2005-11-14,15.462,15.849,15.462,15.549,5755,0
2005-11-15,15.394,15.657,15.269,15.269,11478,0
2005-11-16,15.627,15.627,15.559,15.559,1402,0
2005-11-17,15.212,15.752,14.671,15.076,14798,0
2005-11-18,14.759,14.999,14.438,14.96,20077,0
2005-11-21,14.96,14.979,14.496,14.72,8876,0
2005-11-22,14.545,14.873,14.545,14.873,16122,0
2005-11-23,14.97,14.97,14.97,14.97,228,0
2005-11-25,14.729,14.94,14.729,14.94,2485,0
2005-11-28,14.94,15.105,14.94,14.979,6228,0
2005-11-29,14.979,15.115,14.979,15.105,1437,0
2005-11-30,15.182,15.182,14.788,14.921,1335,0
2005-12-01,15.24,15.511,15.24,15.501,1013,0
2005-12-02,15.821,16.011,14.921,15.356,17266,0
2005-12-05,14.873,14.873,14.873,14.873,150,0
2005-12-06,14.739,15.23,14.323,15.163,11282,0
2005-12-07,14.583,15.048,14.583,14.95,6733,0
2005-12-08,15.172,15.212,15.134,15.134,3577,0
2005-12-09,14.921,15.048,14.921,14.999,1399,0
2005-12-12,14.979,14.979,14.788,14.95,6367,0
2005-12-13,14.97,15.125,14.901,15.105,15863,0
2005-12-14,15.53,15.849,15.482,15.482,26046,0
2005-12-15,15.433,16.677,15.433,15.811,28761,0
2005-12-16,15.791,16.079,15.791,15.962,4085,0
2005-12-19,15.695,15.962,15.443,15.579,11703,0
2005-12-20,15.453,15.953,15.453,15.723,1540,0
2005-12-21,15.366,16.079,15.366,15.54,25066,0
2005-12-22,15.598,15.821,15.598,15.733,6114,0
2005-12-23,15.811,15.821,15.811,15.821,742,0
2005-12-27,15.501,15.713,15.269,15.482,2415,0
2005-12-28,15.811,15.811,15.423,15.703,954,0
2005-12-29,15.821,15.821,15.657,15.752,20172,0
2005-12-30,15.981,17.844,15.981,17.844,38435,0
2006-01-03,18.318,18.328,16.522,16.59,16602,0
2006-01-04,16.541,17.007,16.522,16.561,4222,0
2006-01-05,16.445,16.561,16.436,16.445,1399,0
2006-01-06,17.363,17.45,16.822,17.15,9474,0
2006-01-09,16.92,17.237,16.92,17.227,5539,0
2006-01-10,17.363,17.363,16.764,17.208,9929,0
2006-01-11,16.783,17.14,16.783,17.122,1629,0
2006-01-12,17.14,17.353,17.102,17.178,5829,0
2006-01-13,17.353,17.363,17.266,17.363,12379,0
2006-01-17,17.487,18.007,17.363,17.999,26137,0
2006-01-18,17.7,18.007,16.668,16.832,33794,0
2006-01-19,16.91,17.333,16.89,17.14,4599,0
2006-01-20,17.295,17.613,17.14,17.603,6419,0
2006-01-23,17.496,17.834,17.198,17.458,2659,0
2006-01-24,17.834,18.007,17.834,17.873,20586,0
2006-01-25,18.114,18.114,16.726,17.13,15519,0
2006-01-26,17.16,17.506,16.736,17.14,37560,0
2006-01-27,17.44,17.912,16.881,17.353,246053,0
2006-01-30,17.603,17.603,17.305,17.506,20355,0
2006-01-31,17.729,17.796,17.526,17.681,27557,0
2006-02-01,17.7,17.767,17.516,17.719,33180,0
2006-02-02,17.844,17.94,17.719,17.815,16199,0
2006-02-03,17.748,17.902,17.584,17.776,12279,0
2006-02-06,17.806,17.806,17.468,17.468,4439,0
2006-02-07,17.468,17.603,17.401,17.401,2353,0
2006-02-08,17.642,17.642,17.506,17.526,3784,0
2006-02-09,17.738,17.738,17.305,17.372,1139,0
2006-02-10,17.584,17.642,17.545,17.622,2997,0
2006-02-13,17.401,17.565,17.046,17.046,6432,0
2006-02-14,18.133,18.133,17.343,17.343,4437,0
2006-02-15,17.681,17.815,16.949,17.661,4820,0
2006-02-16,17.738,17.738,17.691,17.7,2368,0
2006-02-17,18.007,18.48,17.96,18.133,37385,0
2006-02-21,18.201,18.201,17.854,17.854,14041,0
2006-02-22,18.114,18.133,18.114,18.133,14250,0
2006-02-23,18.348,18.549,17.873,18.104,3719,0
2006-02-24,18.133,18.133,17.681,17.681,10614,0
2006-02-27,17.96,17.96,17.526,17.671,22070,0
2006-02-28,17.863,17.863,17.671,17.863,5377,0
2006-03-01,18.085,18.308,17.046,17.487,75860,0
2006-03-02,17.188,17.815,17.188,17.622,24412,0
2006-03-03,17.786,17.786,17.391,17.681,4085,0
2006-03-06,17.487,18.065,17.487,17.796,10928,0
2006-03-07,17.844,17.844,17.622,17.681,46571,0
2006-03-08,17.681,18.085,17.526,18.056,98858,0
2006-03-09,18.017,18.017,17.691,17.757,19144,0
2006-03-10,17.776,18.133,17.776,17.883,1962,0
2006-03-13,17.854,17.999,17.844,17.922,60572,0
2006-03-14,18.007,18.036,17.94,18.007,4830,0
2006-03-15,18.085,18.299,18.085,18.299,8553,0
2006-03-16,18.182,18.377,18.182,18.289,7154,0
2006-03-17,18.49,18.646,18.49,18.646,779,0
2006-03-20,18.973,19.185,18.963,19.089,27051,0
2006-03-21,19.011,19.455,18.973,19.358,36514,0
2006-03-22,19.455,19.455,18.992,19.358,24025,0
2006-03-23,19.397,19.397,19.26,19.289,53679,0
2006-03-24,19.26,19.319,19.26,19.289,6532,0
2006-03-27,19.319,19.358,19.289,19.358,9182,0
2006-03-28,18.973,19.146,18.377,19.146,5060,0
2006-03-29,19.099,19.406,19.099,19.166,4768,0
2006-03-30,19.28,19.406,19.166,19.289,8787,0
2006-03-31,19.26,19.358,19.26,19.319,15794,0
2006-04-03,19.358,19.358,19.289,19.319,2178,0
2006-04-04,19.289,19.358,19.289,19.338,12087,0
2006-04-05,19.319,19.319,19.289,19.289,4611,0
2006-04-06,19.224,19.319,19.224,19.289,11974,0
2006-04-07,19.289,19.572,19.289,19.455,64382,0
2006-04-10,19.513,19.766,19.436,19.737,11738,0
2006-04-11,19.62,19.728,19.62,19.65,2059,0
2006-04-12,19.65,19.908,19.65,19.737,4703,0
2006-04-13,19.938,20.372,19.88,20.053,9015,0
2006-04-17,19.938,20.372,19.938,20.227,11786,0
2006-04-18,20.131,20.362,20.131,20.131,2662,0
2006-04-19,20.257,20.419,20.257,20.419,10860,0
2006-04-20,20.477,20.515,20.296,20.296,3627,0
2006-04-21,20.419,20.515,20.419,20.515,23242,0
2006-04-24,20.515,20.515,20.438,20.515,8377,0
2006-04-25,19.977,20.179,19.977,20.092,617,0
2006-04-26,20.324,20.324,20.131,20.131,1657,0
2006-04-27,19.986,20.4,19.986,20.111,3209,0
2006-04-28,20.324,20.477,20.257,20.409,2493,0
2006-05-01,20.477,20.477,19.821,19.996,4526,0
2006-05-02,19.996,20.053,19.86,20.025,1247,0
2006-05-03,19.967,19.967,19.967,19.967,150,0
2006-05-04,19.61,19.87,19.289,19.61,3255,0
2006-05-05,19.679,20.111,19.679,19.737,3872,0
2006-05-08,19.523,19.552,19.338,19.338,1051,0
2006-05-09,19.099,19.436,19.089,19.436,4049,0
2006-05-10,19.445,19.445,19.232,19.358,33476,0
2006-05-11,19.416,19.475,19.27,19.455,139939,0
2006-05-12,19.601,19.601,18.887,19.08,78986,0
2006-05-15,19.031,19.289,19.031,19.289,11980,0
2006-05-16,19.166,19.232,18.887,18.887,116640,0
2006-05-17,18.878,18.878,17.363,17.709,75519,0
2006-05-18,17.642,17.815,17.545,17.681,7403,0
2006-05-19,17.681,18.47,17.681,18.036,91722,0
2006-05-22,17.786,17.786,17.411,17.603,77675,0
2006-05-23,17.536,17.844,17.536,17.844,7015,0
2006-05-24,18.085,18.085,17.854,17.863,617,0
2006-05-25,17.796,17.912,17.458,17.912,3009,0
2006-05-26,18.104,18.104,17.834,17.893,87165,0
2006-05-30,18.046,18.49,17.844,18.328,7969,0
2006-05-31,18.299,18.666,18.221,18.549,5285,0
2006-06-01,18.924,18.924,18.007,18.414,10696,0
2006-06-02,17.97,18.646,17.97,18.549,21440,0
2006-06-05,17.478,18.973,17.478,18.858,17270,0
2006-06-06,19.126,19.126,18.47,18.636,9446,0
2006-06-07,18.704,18.704,18.191,18.348,6841,0
2006-06-08,17.999,18.973,17.989,18.973,29183,0
2006-06-09,18.607,18.761,18.607,18.761,6256,0
2006-06-12,18.23,18.558,18.23,18.328,26071,0
2006-06-13,18.49,18.49,18.007,18.133,47851,0
2006-06-14,18.162,18.646,18.142,18.646,23617,0
2006-06-15,18.924,18.973,18.627,18.781,50435,0
2006-06-16,18.954,18.973,18.666,18.973,8148,0
2006-06-19,18.723,18.839,18.714,18.839,1354,0
2006-06-20,18.8,18.915,18.646,18.83,4257,0
2006-06-21,18.887,18.887,18.607,18.742,2154,0
2006-06-22,18.568,18.646,18.338,18.338,3565,0
2006-06-23,18.348,18.539,18.348,18.386,1569,0
2006-06-26,18.915,18.973,18.49,18.723,15326,0
2006-06-27,18.646,18.723,18.607,18.646,24623,0
2006-06-28,18.694,18.973,18.646,18.973,47098,0
2006-06-29,18.685,18.954,18.646,18.723,6497,0
2006-06-30,18.954,19.581,18.954,19.289,25062,0
2006-07-03,19.232,19.232,19.232,19.232,556,0
2006-07-05,19.126,19.126,18.887,19.099,4601,0
2006-07-06,18.685,18.771,18.406,18.771,5630,0
2006-07-07,19.28,19.28,18.549,18.752,3263,0
2006-07-10,18.81,18.82,18.646,18.82,23777,0
2006-07-11,18.81,18.81,18.704,18.723,935,0
2006-07-12,18.49,18.646,18.49,18.588,7030,0
2006-07-13,18.328,19.166,18.328,18.617,29882,0
2006-07-14,18.704,18.704,18.519,18.666,4049,0
2006-07-17,18.895,18.895,18.617,18.617,9641,0
2006-07-18,18.666,18.915,18.666,18.8,29439,0
2006-07-19,18.646,18.934,18.646,18.742,82406,0
2006-07-20,18.81,19.136,18.714,18.81,23419,0
2006-07-21,18.781,18.915,18.685,18.752,20798,0
2006-07-24,19.185,19.185,18.617,18.617,19478,0
2006-07-25,18.539,18.539,18.432,18.452,1399,0
2006-07-26,18.627,18.666,18.085,18.124,5137,0
2006-07-27,18.007,18.007,17.411,17.43,6582,0
2006-07-28,17.16,17.575,17.046,17.487,9052,0
2006-07-31,17.776,18.017,17.642,17.642,21772,0
2006-08-01,17.661,17.776,17.661,17.681,9088,0
2006-08-02,17.178,17.681,17.178,17.545,1727,0
2006-08-03,17.458,17.622,17.178,17.487,7309,0
2006-08-04,17.681,18.201,17.681,17.989,7894,0
2006-08-07,18.114,18.114,17.97,18.007,9404,0
2006-08-08,18.095,18.357,18.007,18.007,15475,0
2006-08-09,17.863,18.114,17.738,18.007,24613,0
2006-08-10,18.221,18.221,17.854,17.854,9501,0
2006-08-14,18.017,18.24,17.999,18.007,2714,0
2006-08-15,18.26,18.858,18.182,18.26,4820,0
2006-08-16,18.26,18.26,18.26,18.26,309,0
2006-08-17,18.49,18.49,17.873,17.873,12800,0
2006-08-18,17.989,18.666,17.989,18.007,6222,0
2006-08-21,18.142,18.578,17.217,18.211,7427,0
2006-08-22,18.124,18.519,18.124,18.519,465,0
2006-08-23,18.328,18.328,17.834,17.834,2006,0
2006-08-24,18.007,18.007,17.912,17.912,3512,0
2006-08-25,18.007,18.007,17.97,18.007,4739,0
2006-08-28,16.978,18.152,16.978,18.065,13545,0
2006-08-29,18.162,18.162,17.94,18.017,2116,0
2006-08-30,18.026,18.279,18.026,18.085,1040,0
2006-08-31,18.328,18.646,18.24,18.549,4137,0
2006-09-01,19.126,19.406,19.089,19.224,10452,0
2006-09-05,19.465,19.465,19.146,19.289,3987,0
2006-09-06,19.126,19.126,19.126,19.126,2644,0
2006-09-07,18.848,18.848,18.318,18.646,2337,0
2006-09-08,17.43,19.011,17.43,18.8,5442,0
2006-09-11,18.51,18.51,18.308,18.308,801,0
2006-09-12,18.046,18.221,18.026,18.026,1762,0
2006-09-13,16.959,18.007,16.959,17.912,8331,0
2006-09-14,18.269,18.269,17.719,17.757,1766,0
2006-09-15,17.652,17.912,17.315,17.468,6653,0
2006-09-18,17.468,17.468,17.198,17.198,716,0
2006-09-19,17.122,17.719,17.122,17.545,7776,0
2006-09-20,17.719,18.269,17.681,18.26,11264,0
2006-09-21,18.328,18.627,18.328,18.627,3536,0
2006-09-22,18.49,18.549,18.48,18.529,4220,0
2006-09-25,18.597,18.81,18.597,18.791,3094,0
2006-09-26,18.915,18.915,18.646,18.646,11914,0
2006-09-27,18.81,18.839,18.685,18.714,5643,0
2006-09-28,18.839,18.839,18.656,18.704,3227,0
2006-09-29,18.704,18.973,18.318,18.49,4434,0
2006-10-02,18.646,18.723,18.568,18.723,16699,0
2006-10-03,18.8,18.81,18.414,18.81,3798,0
2006-10-04,18.607,18.973,18.597,18.973,4510,0
2006-10-05,18.761,19.185,18.646,19.001,3941,0
2006-10-06,19.06,19.06,18.8,18.982,4027,0
2006-10-09,18.954,18.973,18.742,18.742,2797,0
2006-10-10,18.685,18.858,18.377,18.839,10994,0
2006-10-11,18.685,19.021,18.685,18.81,29706,0
2006-10-12,18.944,19.041,18.617,18.617,2925,0
2006-10-13,18.771,18.878,18.568,18.878,6705,0
2006-10-16,19.07,19.387,18.82,18.934,8950,0
2006-10-17,18.934,18.934,18.81,18.81,4479,0
2006-10-18,18.771,18.81,17.932,18.432,40478,0
2006-10-19,18.48,18.48,18.48,18.48,150,0
2006-10-20,18.49,18.636,18.49,18.588,3741,0
2006-10-23,18.578,18.578,18.529,18.558,659,0
2006-10-24,18.461,18.461,18.461,18.461,150,0
2006-10-25,18.905,19.977,18.905,19.938,111855,0
2006-10-26,20.227,21.52,20.092,21.326,54714,0
2006-10-27,21.597,21.799,20.573,20.709,33317,0
2006-10-30,20.612,21.21,20.448,20.942,16193,0
2006-10-31,20.942,21.191,20.458,20.67,20849,0
2006-11-01,20.573,20.573,20.092,20.4,21966,0
2006-11-02,20.092,20.419,20.092,20.286,3463,0
2006-11-03,20.296,20.855,20.296,20.787,4561,0
2006-11-06,20.612,20.796,20.573,20.738,18834,0
2006-11-07,20.709,20.709,20.612,20.709,30677,0
2006-11-08,20.835,20.903,20.835,20.835,4256,0
2006-11-09,20.67,21.298,20.67,20.728,16348,0
2006-11-10,20.728,20.903,20.728,20.883,3734,0
2006-11-13,20.835,21.162,20.835,20.952,2610,0
2006-11-14,20.641,21.086,20.641,20.855,21188,0
2006-11-15,21.23,21.298,21.058,21.058,11663,0
2006-11-16,21.086,21.22,21.086,21.21,2414,0
2006-11-17,21.03,21.259,21.03,21.03,1338,0
2006-11-20,21.105,21.685,21.105,21.471,4286,0
2006-11-21,21.675,21.73,21.626,21.73,4557,0
2006-11-22,21.538,21.702,21.21,21.326,18622,0
2006-11-24,21.442,21.481,21.201,21.259,1617,0
2006-11-27,21.02,21.03,20.67,20.709,5762,0
2006-11-28,20.573,21.712,20.428,20.981,93629,0
2006-11-29,21.75,22.137,21,21.346,10994,0
2006-11-30,21.693,21.828,21.577,21.685,39726,0
2006-12-01,22.001,22.001,21.375,21.799,35969,0
2006-12-04,22.001,22.001,21.03,21.115,4869,0
2006-12-05,20.932,21.74,20.932,21.693,9359,0
2006-12-06,21.866,22.437,21.712,22.35,12794,0
2006-12-07,22.476,23.391,22.476,22.985,15092,0
2006-12-08,22.684,22.752,22.504,22.636,5833,0
2006-12-11,22.636,23.604,22.636,23.429,10991,0
2006-12-12,23.689,23.728,23.121,23.121,14540,0
2006-12-13,22.948,22.957,22.02,22.35,68492,0
2006-12-14,22.098,22.447,22.098,22.447,36666,0
2006-12-15,22.447,23.468,22.447,23.458,4541,0
2006-12-18,23.689,23.689,22.619,23.316,8335,0
2006-12-19,22.245,23.004,22.167,22.167,57569,0
2006-12-20,21.953,21.953,20.573,21.385,49968,0
2006-12-21,21.404,21.432,20.991,21.288,35200,0
2006-12-22,21.03,21.326,21.03,21.326,1864,0
2006-12-26,21.096,22.85,21.086,22.108,14983,0
2006-12-27,21.876,22.274,21.876,22.04,2021,0
2006-12-28,22.255,22.255,21.52,21.607,3467,0
2006-12-29,21.461,21.461,20.981,21.124,14843,0
2007-01-03,20.913,22.83,20.913,22.83,34669,0
2007-01-04,22.54,22.821,22.54,22.665,13839,0
2007-01-05,21.886,22.157,21.442,22.059,38524,0
2007-01-08,22.04,22.079,21.866,22.001,1346,0
2007-01-09,21.962,22.108,21.866,22.079,20271,0
2007-01-10,21.77,22.35,21.77,22.235,3504,0
2007-01-11,22.235,22.342,22.059,22.235,12149,0
2007-01-12,22.513,22.694,22.167,22.694,22530,0
2007-01-16,22.694,22.83,22.694,22.83,11132,0
2007-01-17,22.83,22.83,22.176,22.408,45058,0
2007-01-18,22.079,22.389,21.981,22.284,22415,0
2007-01-19,22.176,22.176,22.157,22.157,465,0
2007-01-22,22.379,22.379,21.886,21.991,1842,0
2007-01-23,22.235,22.408,22.059,22.389,6538,0
2007-01-24,22.476,22.476,21.616,22.186,10456,0
2007-01-25,22.167,22.215,22.011,22.186,16074,0
2007-01-26,22.196,22.196,21.22,21.22,7702,0
2007-01-29,21.22,21.249,20.535,20.641,54301,0
2007-01-30,20.641,20.767,20.438,20.747,49343,0
2007-01-31,20.845,22.57,20.845,22.001,51900,0
2007-02-01,21.856,21.856,20.419,21.77,23822,0
2007-02-02,21.693,21.75,21.538,21.538,33004,0
2007-02-05,21.779,21.924,21.336,21.693,12325,0
2007-02-06,21.866,22.399,21.538,21.655,28325,0
2007-02-07,21.702,21.702,21.318,21.442,11016,0
2007-02-08,21.51,21.51,21.21,21.414,33381,0
2007-02-09,21.568,21.808,21.395,21.808,6373,0
2007-02-12,21.962,21.962,21.597,21.905,7057,0
2007-02-13,21.924,21.924,21.808,21.924,5866,0
2007-02-14,21.924,21.924,21.481,21.799,2200,0
2007-02-15,21.646,22.176,21.646,22.04,3236,0
2007-02-16,22.186,22.342,22.137,22.342,1390,0
2007-02-20,22.476,22.476,22.476,22.476,1531,0
2007-02-21,22.467,22.636,22.467,22.504,6156,0
2007-02-22,22.713,22.83,22.513,22.694,4036,0
2007-02-23,23.043,23.043,22.811,22.918,1775,0
2007-02-26,23.082,23.082,22.418,22.821,28769,0
2007-02-27,22.504,22.504,21.886,22.069,17502,0
2007-02-28,21.886,22.457,21.568,22.457,29524,0
2007-03-01,22.476,22.476,22.235,22.342,18483,0
2007-03-02,22.379,22.379,21.722,21.895,25716,0
2007-03-05,21.5,21.5,21.346,21.346,2517,0
2007-03-06,21.249,22.215,21.22,22.215,12107,0
2007-03-07,22.322,22.322,21.685,22.235,15634,0
2007-03-08,22.274,22.36,22.235,22.35,20524,0
2007-03-09,22.342,22.379,22.235,22.255,33446,0
2007-03-12,22.408,22.665,21.655,21.895,19486,0
2007-03-13,21.51,21.962,21.51,21.75,39511,0
2007-03-14,21.655,22.609,21.655,22.531,47713,0
2007-03-15,22.37,22.665,22.37,22.55,13403,0
2007-03-16,22.665,22.821,22.54,22.821,14546,0
2007-03-19,22.83,22.83,22.674,22.83,8408,0
2007-03-20,22.83,22.83,22.646,22.752,13221,0
2007-03-21,22.619,22.83,22.589,22.83,11709,0
2007-03-22,22.83,22.83,22.694,22.83,24197,0
2007-03-23,22.83,22.83,22.504,22.58,20337,0
2007-03-26,22.743,22.821,22.626,22.626,10274,0
2007-03-27,22.811,22.811,22.521,22.521,8574,0
2007-03-28,22.504,22.665,22.504,22.636,2112,0
2007-03-29,22.531,22.531,22.504,22.504,972,0
2007-03-30,22.655,22.655,22.531,22.599,47296,0
2007-04-02,22.713,22.84,22.504,22.619,18987,0
2007-04-03,22.811,22.87,22.704,22.791,11912,0
2007-04-04,22.332,22.83,22.332,22.83,12374,0
2007-04-05,22.811,23.063,22.762,22.985,32002,0
2007-04-09,23.151,23.219,23.121,23.141,51298,0
2007-04-10,23.18,23.18,22.83,22.966,19641,0
2007-04-11,23.151,23.219,23.072,23.151,31583,0
2007-04-12,23.112,23.219,23.043,23.063,76552,0
2007-04-13,23.306,23.306,22.985,23.004,25818,0
2007-04-16,23.121,23.219,23.121,23.199,13879,0
2007-04-17,23.363,23.458,22.35,23.082,30432,0
2007-04-18,23.258,23.316,23.112,23.141,21595,0
2007-04-19,23.141,23.316,23.141,23.239,4956,0
2007-04-20,23.41,23.468,23.033,23.151,18738,0
2007-04-23,23.468,23.516,23.063,23.063,26774,0
2007-04-24,23.278,23.545,23.199,23.545,6716,0
2007-04-25,23.391,23.969,23.391,23.719,25346,0
2007-04-26,23.448,23.901,23.448,23.797,25314,0
2007-04-27,22.58,24.115,22.35,24.115,8396,0
2007-04-30,23.641,24.432,23.239,24.315,25441,0
2007-05-01,24.383,24.383,23.16,24.086,13520,0
2007-05-02,24.134,25.59,24.134,25.396,48381,0
2007-05-03,25.629,25.629,22.889,24.647,21570,0
2007-05-04,24.706,25.726,24.115,24.18,76319,0
2007-05-07,23.901,24.18,23.738,24.18,16470,0
2007-05-08,24.897,24.897,24.066,24.374,29384,0
2007-05-09,24.51,24.907,24.335,24.772,10274,0
2007-05-10,24.972,25.357,24.926,25.279,8313,0
2007-05-11,26.363,27.809,21.962,25.918,80533,0
2007-05-14,25.918,25.918,25.328,25.435,12355,0
2007-05-15,25.185,25.396,24.383,24.657,119681,0
2007-05-16,24.8,24.972,24.257,24.723,21640,0
2007-05-17,24.686,24.696,24.403,24.559,5337,0
2007-05-18,24.743,24.762,24.647,24.752,11210,0
2007-05-21,24.19,24.916,24.19,24.762,112566,0
2007-05-22,24.772,25.552,24.637,25.552,91185,0
2007-05-23,25.338,25.821,25.338,25.821,13942,0
2007-05-24,25.821,26.65,25.821,26.373,64536,0
2007-05-25,26.65,26.669,25.648,25.726,39589,0
2007-05-29,26.034,26.62,25.793,26.044,50940,0
2007-05-30,26.256,26.256,25.726,25.755,19281,0
2007-05-31,26.2,26.794,25.687,26.401,41296,0
2007-06-01,25.975,26.526,25.473,25.552,88434,0
2007-06-04,25.648,25.687,25.396,25.493,73456,0
2007-06-05,25.995,25.995,25.088,25.552,32694,0
2007-06-06,25.745,25.909,25.204,25.552,35437,0
2007-06-07,25.658,25.658,25.223,25.241,16088,0
2007-06-08,25.011,25.126,24.762,24.868,22462,0
2007-06-11,24.762,25.493,24.647,25.493,45006,0
2007-06-12,25.493,25.648,24.578,25.204,26784,0
2007-06-13,25.464,25.464,24.248,25.289,68802,0
2007-06-14,25.473,26.083,25.299,25.975,19278,0
2007-06-15,26.324,26.526,25.638,26.19,30340,0
2007-06-18,26.19,26.458,25.532,25.918,37242,0
2007-06-19,25.629,25.909,24.926,25.629,69756,0
2007-06-20,25.946,25.946,25.146,25.609,53849,0
2007-06-21,25.338,25.926,24.877,25.146,40795,0
2007-06-22,25.26,25.678,23.855,23.855,931349,0
2007-06-25,24.086,24.432,23.641,23.883,107732,0
2007-06-26,24.056,24.481,23.699,24.257,67349,0
2007-06-27,24.027,25.726,24.027,25.571,72399,0
2007-06-28,25.697,26.073,25.416,25.629,49153,0
2007-06-29,25.821,25.965,24.762,25.279,147689,0
2007-07-02,25.59,26.034,25.338,25.619,93920,0
2007-07-03,25.561,26.19,25.561,25.668,24822,0
2007-07-05,25.581,26.333,25.513,25.774,48159,0
2007-07-06,25.975,26.333,25.561,26.256,32255,0
2007-07-09,26.053,26.363,25.88,26.122,33673,0
2007-07-10,26.305,26.458,25.841,26.083,84052,0
2007-07-11,26.286,26.286,25.774,26.083,40712,0
2007-07-12,26.2,26.363,25.918,26.315,37671,0
2007-07-13,26.044,26.228,25.995,26.053,21457,0
2007-07-16,25.821,26.053,25.726,25.726,40570,0
2007-07-17,25.764,26.497,25.726,26.363,69674,0
2007-07-18,26.171,26.919,26.131,26.919,44249,0
2007-07-19,26.766,27.906,26.497,27.771,54988,0
2007-07-20,27.405,27.492,26.053,26.881,46446,0
2007-07-23,26.968,27.878,26.478,26.823,83239,0
2007-07-24,26.555,26.929,25.774,26.401,58838,0
2007-07-25,26.545,26.545,25.464,25.726,62172,0
2007-07-26,25.454,25.658,24.916,25.213,48267,0
2007-07-27,24.81,24.81,23.391,23.507,119072,0
2007-07-30,23.874,24.608,23.584,24.315,110849,0
2007-07-31,24.432,24.598,24.18,24.335,44391,0
2007-08-01,23.988,24.335,23.613,24.2,50865,0
2007-08-02,24.403,24.471,24.105,24.209,22452,0
2007-08-03,24.125,24.393,23.478,23.891,43866,0
2007-08-06,23.959,24.017,23.66,23.758,61633,0
2007-08-07,23.525,24.18,23.525,23.641,56878,0
2007-08-08,23.816,24.422,22.059,22.899,168299,0
2007-08-09,22.87,24.569,20.962,22.752,154213,0
2007-08-10,22.35,24.432,21.847,24.393,47714,0
2007-08-13,24.877,24.877,23.102,23.969,63279,0
2007-08-14,23.826,24.781,23.16,23.18,35949,0
2007-08-15,22.957,24.134,22.389,22.86,50499,0
2007-08-16,22.918,24.49,22.909,23.65,60618,0
2007-08-17,25.078,25.27,23.468,23.622,58730,0
2007-08-20,25.726,25.726,23.807,24.686,102923,0
2007-08-21,24.432,25.357,24.228,24.53,56496,0
2007-08-22,24.723,25.185,24.723,24.935,31622,0
2007-08-23,25.03,25.309,24.153,24.354,12972,0
2007-08-24,24.953,25.213,24.383,24.481,23995,0
2007-08-27,24.374,24.897,23.816,23.865,31062,0
2007-08-28,23.67,23.865,23.372,23.787,30723,0
2007-08-29,23.797,23.92,23.709,23.891,53120,0
2007-08-30,23.516,23.855,23.18,23.468,11458,0
2007-08-31,23.865,24.115,23.468,23.891,29981,0
2007-09-04,23.738,23.738,23.468,23.67,11500,0
2007-09-05,23.429,23.748,23.429,23.584,15665,0
2007-09-06,23.613,23.719,23.354,23.42,17966,0
2007-09-07,23.092,23.092,22.157,22.791,33833,0
2007-09-10,23.18,24.238,22.646,23.278,72525,0
2007-09-11,23.565,23.874,22.791,23.102,48518,0
2007-09-12,23.141,23.525,22.994,23.16,37375,0
2007-09-13,23.344,23.344,22.948,22.985,27143,0
2007-09-14,22.655,23.344,22.284,22.504,67288,0
2007-09-17,22.531,22.57,21.675,21.73,28385,0
2007-09-18,21.808,22.513,21.181,22.294,67256,0
2007-09-19,22.37,23.574,22.05,23.468,82220,0
2007-09-20,23.363,23.468,21.991,22.467,33491,0
2007-09-21,22.713,23.102,21.201,22.03,95984,0
2007-09-24,21.962,22.418,21.702,21.702,19611,0
2007-09-25,21.528,22.225,21.471,22.069,18225,0
2007-09-26,21.981,22.694,21.77,21.799,21714,0
2007-09-27,21.799,22.427,21.76,21.991,8276,0
2007-09-28,21.924,22.674,21.636,22.011,36948,0
2007-10-01,21.962,23.478,21.962,23.468,21288,0
2007-10-02,23.448,23.874,22.821,23.151,24832,0
2007-10-03,22.985,23.063,22.128,22.128,15943,0
2007-10-04,22.245,22.976,21.626,22.966,16193,0
2007-10-05,23.199,23.66,23.151,23.429,13525,0
2007-10-08,23.334,23.622,23.286,23.439,19019,0
2007-10-09,23.448,23.584,22.389,23.053,20712,0
2007-10-10,23.063,23.063,22.04,22.791,21623,0
2007-10-11,22.86,22.86,21.432,22.001,41865,0
2007-10-12,22.098,22.098,21.143,21.23,29248,0
2007-10-15,21.23,21.636,20.496,21.171,35231,0
2007-10-16,21.124,21.5,20.496,20.515,15813,0
2007-10-17,20.816,20.816,19.737,19.957,56525,0
2007-10-18,19.88,20.496,19.494,19.513,63532,0
2007-10-19,19.532,19.898,19.195,19.747,58139,0
2007-10-22,19.523,19.679,18.201,19.099,84023,0
2007-10-23,19.669,21.076,19.455,20.991,68660,0
2007-10-24,21.143,21.51,19.898,20.352,35512,0
2007-10-25,20.372,20.553,20.208,20.227,10810,0
2007-10-26,20.448,22.274,20.208,21.981,56123,0
2007-10-29,21.847,22.531,21.22,21.914,106501,0
2007-10-30,21.702,22.235,21.702,21.971,46732,0
2007-10-31,22.118,23.797,21.75,22.186,72418,0
2007-11-01,21.953,22.399,21.702,21.943,42181,0
2007-11-02,22.059,22.147,21.538,21.933,21637,0
2007-11-05,21.685,21.876,21.414,21.51,33108,0
2007-11-06,22.079,22.58,21.702,22.399,56366,0
2007-11-07,22.108,22.626,22.108,22.206,22620,0
2007-11-08,22.418,23.855,22.186,23.836,43325,0
2007-11-09,23.555,24.115,22.35,23.024,32071,0
2007-11-12,23.024,24.105,23.024,23.901,28036,0
2007-11-13,24.315,24.868,23.92,24.752,46696,0
2007-11-14,24.569,24.608,23.719,23.816,25334,0
2007-11-15,24.335,24.354,22.655,23.082,26445,0
2007-11-16,23.17,23.988,22.206,22.821,35817,0
2007-11-19,22.609,22.609,20.981,21.22,82700,0
2007-11-20,21.423,22.704,21.385,22.001,24757,0
2007-11-21,21.914,23.248,21.558,22.245,17649,0
2007-11-23,21.375,23.131,21.375,22.938,7103,0
2007-11-26,22.909,23.468,21.134,21.655,27634,0
2007-11-27,21.799,22.733,21.577,22.733,21033,0
2007-11-28,22.966,22.966,22.098,22.85,21928,0
2007-11-29,22.87,23.004,22.342,22.994,10515,0
2007-11-30,23.16,23.391,22.889,23.053,33951,0
2007-12-03,23.391,23.391,22.521,22.521,19968,0
2007-12-04,22.322,22.476,21.626,21.626,11759,0
2007-12-05,21.308,22.059,21.308,21.933,21214,0
2007-12-06,22.467,22.994,22.069,22.994,19714,0
2007-12-07,23.072,23.072,22.196,22.342,15907,0
2007-12-10,22.322,23.584,22.303,23.439,43296,0
2007-12-11,23.565,24.153,23.121,23.296,34842,0
2007-12-12,23.92,24.115,23.401,23.699,25275,0
2007-12-13,23.507,24.2,23.306,24.2,46614,0
2007-12-14,23.901,24.647,23.641,24.325,37649,0
2007-12-17,24.153,24.743,23.65,24.364,47469,0
2007-12-18,24.5,24.916,23.516,24.752,73968,0
2007-12-19,24.608,24.762,23.632,24.618,29612,0
2007-12-20,24.723,25.803,24.403,25.803,39089,0
2007-12-21,26.305,28.561,25.774,27.665,116083,0
2007-12-24,27.781,27.781,27.482,27.492,8652,0
2007-12-26,27.124,27.588,26.43,27.133,44799,0
2007-12-27,27.308,27.703,25.357,26.112,64172,0
2007-12-28,26.612,26.766,25.483,26.151,31996,0
2007-12-31,25.793,26.545,25.571,26.497,46928,0
2008-01-02,26.18,26.776,25.764,26.122,37597,0
2008-01-03,25.774,26.161,25.503,26.053,44598,0
2008-01-04,25.678,25.965,24.49,25.078,67022,0
2008-01-07,25.146,25.936,24.733,25.426,52553,0
2008-01-08,25.213,25.213,23.594,23.622,48492,0
2008-01-09,23.535,24.5,23.199,24.49,38896,0
2008-01-10,24.105,24.666,23.574,24.452,35989,0
2008-01-11,24.569,25.059,23.826,24.305,57705,0
2008-01-14,24.143,24.315,23.988,24.076,29750,0
2008-01-15,23.787,25.078,23.17,24.944,62689,0
2008-01-16,24.781,24.781,23.949,24.027,41532,0
2008-01-17,22.87,23.939,22.87,23.545,21739,0
2008-01-18,23.391,23.855,22.85,23.16,36412,0
2008-01-22,23.092,23.334,21.298,21.789,199446,0
2008-01-23,21.191,24.209,21.191,23.67,187635,0
2008-01-24,23.758,24.8,22.86,23.448,102646,0
2008-01-25,22.196,24.383,22.196,23.613,348494,0
2008-01-28,22.186,23.969,22.089,22.521,234055,0
2008-01-29,22.274,23.911,20.631,20.816,80107,0
2008-01-30,20.709,22.36,20.65,21.039,70485,0
2008-01-31,20.65,20.738,19.947,20.419,68998,0
2008-02-01,20.458,21.134,20.189,20.806,75038,0
2008-02-04,21.21,21.22,20.025,20.14,44862,0
2008-02-05,20.237,20.237,19.195,19.224,48361,0
2008-02-06,19.224,19.25,18.704,18.934,62450,0
2008-02-07,18.954,21.326,18.529,20.942,147917,0
2008-02-08,20.903,21.481,20.257,21.481,111052,0
2008-02-11,21.442,21.636,20.631,21.404,110529,0
2008-02-12,21.067,21.423,20.728,21.326,72917,0
2008-02-13,21.577,21.607,20.372,21.587,65739,0
2008-02-14,21.587,21.626,20.563,20.709,44021,0
2008-02-15,20.553,21.665,20.553,21.461,78495,0
2008-02-19,21.702,21.953,20.942,21.259,28787,0
2008-02-20,21.153,21.451,21.067,21.385,64242,0
2008-02-21,21.587,22.399,21.23,21.318,38621,0
2008-02-22,21.308,22.128,20.66,21.086,23024,0
2008-02-25,21.049,21.181,20.496,20.903,35184,0
2008-02-26,20.718,21.646,20.352,21.646,52068,0
2008-02-27,21.471,22.332,21.22,21.365,51338,0
2008-02-28,21.03,21.693,20.981,21.568,48107,0
2008-02-29,21.269,21.722,20.855,20.855,111103,0
2008-03-03,21.481,21.646,21.049,21.356,109870,0
2008-03-04,21.096,21.712,21.096,21.461,88131,0
2008-03-05,21.607,21.636,21.058,21.162,117891,0
2008-03-06,21.115,21.685,21.115,21.308,81801,0
2008-03-07,21.22,21.5,20.777,20.787,120725,0
2008-03-10,20.903,21.528,19.485,19.65,108620,0
2008-03-11,19.977,21.385,19.309,19.65,87502,0
2008-03-12,19.562,20.208,19.289,19.757,60256,0
2008-03-13,19.445,21.22,19.436,21.21,108149,0
2008-03-14,21.432,21.432,19.928,20.689,78979,0
2008-03-17,20.189,20.324,19.532,19.86,21615,0
2008-03-18,20.362,20.448,19.792,20.4,28517,0
2008-03-19,20.592,20.738,20.372,20.535,21089,0
2008-03-20,20.738,20.738,20.016,20.728,148382,0
2008-03-24,20.738,21.375,20.612,21.298,47305,0
2008-03-25,21.21,21.308,20.903,21.153,18584,0
2008-03-26,20.971,21.336,20.971,21.201,38779,0
2008-03-27,21.269,21.548,21.049,21.22,18165,0
2008-03-28,21.308,21.308,21.049,21.076,15646,0
2008-03-31,21.162,21.568,21.058,21.568,33809,0
2008-04-01,21.702,23.836,21.365,23.836,37846,0
2008-04-02,23.836,24.162,22.83,23.584,51252,0
2008-04-03,23.41,23.969,22.801,23.063,23583,0
2008-04-04,23.033,23.891,23.033,23.391,14306,0
2008-04-07,23.468,23.468,21.905,22.312,43014,0
2008-04-08,22.118,22.811,22.118,22.513,19859,0
2008-04-09,22.589,22.589,21.856,21.962,12847,0
2008-04-10,21.876,22.379,21.693,22.079,9195,0
2008-04-11,21.971,22.58,21.414,21.568,27385,0
2008-04-14,21.568,21.568,21.03,21.058,74467,0
2008-04-15,21.181,21.326,20.981,21.326,58887,0
2008-04-16,21.442,21.856,21.22,21.558,27905,0
2008-04-17,21.587,21.933,20.496,21.02,33789,0
2008-04-18,21.365,21.607,20.641,20.787,25986,0
2008-04-21,20.65,20.757,19.774,20.092,34845,0
2008-04-22,19.908,20.4,18.934,19.792,33092,0
2008-04-23,19.87,19.977,19.289,19.581,51889,0
2008-04-24,19.581,20.334,19.28,20.016,41826,0
2008-04-25,20.14,20.14,19.581,19.851,20099,0
2008-04-28,19.86,20.111,19.436,19.87,29066,0
2008-04-29,19.841,20.324,19.63,20.257,26464,0
2008-04-30,20.362,20.942,19.774,19.783,32512,0
2008-05-01,19.64,21.675,19.64,21.01,39786,0
2008-05-02,21.03,21.336,20.352,20.747,56337,0
2008-05-05,20.816,20.816,20.131,20.334,19649,0
2008-05-06,20.296,20.932,20.062,20.544,90570,0
2008-05-07,20.525,20.796,19.831,19.831,16178,0
2008-05-08,20.728,20.728,19.348,19.774,22043,0
2008-05-09,19.967,21.375,19.783,21.269,54039,0
2008-05-12,21.375,22.85,21.375,22.665,43651,0
2008-05-13,22.655,22.694,22.467,22.599,19360,0
2008-05-14,22.399,22.665,22.332,22.457,35322,0
2008-05-15,22.379,22.674,21.308,22.665,40373,0
2008-05-16,22.274,22.655,21.249,22.186,82502,0
2008-05-19,22.427,22.476,21.856,21.971,50528,0
2008-05-20,21.828,22.665,21.269,21.693,17313,0
2008-05-21,21.818,22.284,20.913,21.21,20821,0
2008-05-22,21.171,21.548,20.544,21.395,29841,0
2008-05-23,21.259,21.905,20.942,21.607,15230,0
2008-05-27,21.675,21.924,20.66,21.5,9895,0
2008-05-28,21.5,21.597,20.563,21.375,175229,0
2008-05-29,21.336,21.538,21.058,21.298,58484,0
2008-05-30,21.23,21.693,21.153,21.461,81032,0
2008-06-02,21.548,21.548,20.971,21.414,49392,0
2008-06-03,21.548,21.548,21.143,21.191,23906,0
2008-06-04,21.153,21.481,20.757,21.181,25349,0
2008-06-05,21.105,22.079,20.932,22.079,41623,0
2008-06-06,21.895,22.312,21.49,21.49,23655,0
2008-06-09,21.77,21.77,20.913,21.153,14237,0
2008-06-10,20.962,21.597,20.496,21.288,52998,0
2008-06-11,21.191,21.23,20.553,20.865,29979,0
2008-06-12,21.105,21.105,20.131,20.4,21975,0
2008-06-13,20.592,21.086,20.391,21.086,9562,0
2008-06-16,21.049,21.086,20.477,21.076,21605,0
2008-06-17,21.058,21.058,20.496,20.631,8215,0
2008-06-18,20.496,21.181,20.306,20.747,20686,0
2008-06-19,20.767,20.826,20.276,20.747,16105,0
2008-06-20,20.67,20.913,20.016,20.286,46173,0
2008-06-23,20.111,20.835,20.082,20.257,19867,0
2008-06-24,20.111,20.602,19.387,19.485,23381,0
2008-06-25,19.494,20.573,19.494,20.573,33652,0
2008-06-26,20.296,20.419,19.532,20.111,44308,0
2008-06-27,19.996,20.631,19.947,20.496,244113,0
2008-06-30,20.467,21.702,20.044,20.247,41375,0
2008-07-01,20.006,20.391,19.289,20.324,40516,0
2008-07-02,20.344,20.467,19.513,19.996,40419,0
2008-07-03,19.783,19.783,19.289,19.591,15600,0
2008-07-07,19.542,19.542,18.299,18.694,56872,0
2008-07-08,18.694,19.757,17.95,19.757,33759,0
2008-07-09,19.679,20.082,18.221,18.895,40199,0
2008-07-10,18.848,19.572,17.893,19.562,35124,0
2008-07-11,19.358,20.131,18.338,20.092,32939,0
2008-07-14,20.334,20.382,18.934,19.831,20572,0
2008-07-15,19.542,20.053,18.49,19.552,47913,0
2008-07-16,19.669,20.276,19.397,20.276,34389,0
2008-07-17,20.257,21.356,19.728,21.318,53085,0
2008-07-18,21.298,21.318,20.082,20.718,26797,0
2008-07-21,20.709,20.709,19.397,20.15,11811,0
2008-07-22,19.851,20.257,19.562,20.257,24645,0
2008-07-23,20.257,20.372,20.006,20.199,16181,0
2008-07-24,20.428,20.932,19.812,20.372,17626,0
2008-07-25,20.689,21.693,20.286,21.52,19479,0
2008-07-28,21.414,21.693,19.309,20.179,34251,0
2008-07-29,20.496,21.607,20.072,21.143,22046,0
2008-07-30,21.548,21.924,20.14,20.699,20872,0
2008-07-31,19.996,19.996,18.549,19.485,127022,0
2008-08-01,19.766,21.414,19.299,21.249,99937,0
2008-08-04,21.326,21.799,20.496,21.52,47086,0
2008-08-05,21.318,21.587,20.592,21.538,30070,0
2008-08-06,21.528,21.685,20.573,21.528,19013,0
2008-08-07,21.385,21.655,20.865,21.336,36406,0
2008-08-08,21.442,21.789,20.631,21.73,44349,0
2008-08-11,21.77,23.151,19.928,23.151,36343,0
2008-08-12,23.151,23.679,21.51,23.632,38637,0
2008-08-13,23.584,24.095,23.324,23.901,20373,0
2008-08-14,23.468,24.549,23.468,24.344,24879,0
2008-08-15,24.972,25.078,23.826,23.998,41571,0
2008-08-18,23.949,23.949,23.391,23.689,33358,0
2008-08-19,23.679,23.748,22.665,22.801,20896,0
2008-08-20,22.811,23.024,22.486,22.56,11008,0
2008-08-21,22.379,22.379,21.288,21.981,13679,0
2008-08-22,22.137,22.186,21.665,22.167,18146,0
2008-08-25,22.176,22.176,21.22,21.239,23485,0
2008-08-26,21.22,22.108,20.544,21.636,50759,0
2008-08-27,21.597,21.75,20.962,21.722,20574,0
2008-08-28,21.722,22.186,21.171,22.137,18421,0
2008-08-29,22.059,22.513,21.905,22.513,23227,0
2008-09-02,22.85,24.086,21.471,21.962,22228,0
2008-09-03,21.953,22.801,21.866,22.626,14134,0
2008-09-04,22.389,22.389,20.747,21.646,38511,0
2008-09-05,21.675,21.675,19.977,20.631,22976,0
2008-09-08,21.21,22.089,21.171,21.886,28236,0
2008-09-09,21.981,21.991,20.932,20.932,20937,0
2008-09-10,21.442,21.991,21.162,21.895,27435,0
2008-09-11,21.74,22.001,21.51,21.876,35118,0
2008-09-12,21.665,22.167,21.665,21.847,12662,0
2008-09-15,21.905,21.991,21.77,21.77,21669,0
2008-09-16,21.058,21.943,20.072,21.607,54893,0
2008-09-17,21.365,21.991,19.851,20.448,38182,0
2008-09-18,20.991,24.791,20.505,24.791,67275,0
2008-09-19,26.276,26.286,23.641,24.598,240167,0
2008-09-22,23.998,24.344,23.429,24.115,48585,0
2008-09-23,24.086,24.539,22.976,24.027,31591,0
2008-09-24,24.017,24.134,22.322,22.665,37070,0
2008-09-25,21.568,23.748,20.67,23.033,79428,0
2008-09-26,22.665,23.978,22.619,23.306,40179,0
2008-09-29,22.994,23.939,22.513,22.791,45918,0
2008-09-30,22.976,23.929,22.589,23.043,30410,0
2008-10-01,22.84,23.072,21.712,22.089,41210,0
2008-10-02,21.51,22.089,21.298,21.385,14803,0
2008-10-03,21.74,21.799,20.505,20.515,33545,0
2008-10-06,20.092,20.4,16.842,19.108,128732,0
2008-10-07,19.387,20.17,17.363,17.487,77560,0
2008-10-08,16.959,17.806,16.3,16.59,66539,0
2008-10-09,16.861,17.863,14.911,14.921,61741,0
2008-10-10,14.583,17.98,13.745,17.98,66395,0
2008-10-13,19.406,20.796,18.49,20.66,53582,0
2008-10-14,21.134,22.225,19.289,19.89,26879,0
2008-10-15,19.562,20.409,18.318,18.627,35554,0
2008-10-16,18.279,22.255,17.168,21.607,70390,0
2008-10-17,20.65,21.461,19.126,19.445,87683,0
2008-10-20,19.841,20.544,18.036,19.757,51971,0
2008-10-21,19.465,20.16,18.944,19.05,39182,0
2008-10-22,18.549,19.214,17.681,18.24,46410,0
2008-10-23,18.075,18.992,17.584,18.367,40627,0
2008-10-24,18.046,18.191,17.15,17.796,33276,0
2008-10-27,17.575,17.575,16.406,16.638,48739,0
2008-10-28,16.929,17.893,15.896,16.92,58744,0
2008-10-29,17.16,18.944,17.16,17.767,58759,0
2008-10-30,18.992,18.992,17.168,18.588,57216,0
2008-10-31,18.558,19.581,17.999,19.001,69572,0
2008-11-03,18.982,18.982,17.738,18.588,71714,0
2008-11-04,18.519,18.539,17.854,18.367,159404,0
2008-11-05,18.095,19.572,17.652,17.776,61865,0
2008-11-06,17.652,17.95,17.027,17.15,98583,0
2008-11-07,17.343,17.738,17.054,17.691,75826,0
2008-11-10,18.162,18.162,17.082,17.363,42965,0
2008-11-11,17.363,17.738,16.881,17.217,88912,0
2008-11-12,16.978,17.584,16.291,16.59,89808,0
2008-11-13,16.494,17.603,15.221,17.603,72796,0
2008-11-14,17.247,17.247,15.374,16.272,40445,0
2008-11-17,16.089,17.036,15.067,16.697,57122,0
2008-11-18,16.717,16.717,14.458,14.854,92525,0
2008-11-19,14.817,14.817,13.02,13.039,94146,0
2008-11-20,12.954,13.638,12.288,12.288,95028,0
2008-11-21,12.513,13.571,11.603,12.182,124840,0
2008-11-24,12.337,13.495,12.288,13.31,105470,0
2008-11-25,13.504,13.504,12.347,12.724,89558,0
2008-11-26,12.415,13.011,12.201,12.591,73517,0
2008-11-28,12.445,13.039,12.231,12.925,34072,0
2008-12-01,12.581,13.117,11.537,11.641,61385,0
2008-12-02,11.959,12.571,11.22,12.552,58618,0
2008-12-03,12.162,12.895,11.699,12.474,48304,0
2008-12-04,12.357,12.981,12.182,12.211,34991,0
2008-12-05,12.045,12.26,11.603,12.25,59540,0
2008-12-08,12.591,13.533,12.591,13.408,86159,0
2008-12-09,13.928,14.19,12.162,12.308,69079,0
2008-12-10,12.493,13.195,12.376,12.464,37125,0
2008-12-11,12.26,12.611,12.172,12.201,57498,0
2008-12-12,11.94,12.523,11.661,12.445,40298,0
2008-12-15,12.347,12.915,11.537,11.537,42457,0
2008-12-16,11.382,12.454,11.382,12.308,68502,0
2008-12-17,12.172,12.733,12.172,12.513,47770,0
2008-12-18,12.638,13.078,12.542,12.571,46844,0
2008-12-19,13.175,14.844,12.571,13.495,93013,0
2008-12-22,13.504,13.697,12.493,12.876,29122,0
2008-12-23,12.944,13.667,12.386,13.667,25755,0
2008-12-24,13.638,13.677,13.349,13.59,5606,0
2008-12-26,13.677,14.287,13.628,14.287,13420,0
2008-12-29,14.287,14.287,12.905,13.485,30233,0
2008-12-30,13.6,14.593,13.32,14.448,29486,0
2008-12-31,14.506,15.356,13.948,15.259,47451,0
2009-01-02,15.307,16.541,15.307,16.176,32999,0
2009-01-05,16.387,16.726,16.108,16.416,32973,0
2009-01-06,16.561,16.58,15.511,15.511,52942,0
2009-01-07,15.279,15.743,13.774,14.332,40149,0
2009-01-08,14.122,15.202,14.122,14.71,31596,0
2009-01-09,13.504,13.754,12.327,12.435,71940,0
2009-01-12,12.415,12.647,12.065,12.25,47366,0
2009-01-13,12.211,12.376,11.93,12.036,26915,0
2009-01-14,11.959,12.133,11.229,11.441,48636,0
2009-01-15,11.431,11.709,11.2,11.651,37686,0
2009-01-16,11.699,11.94,11.288,11.901,19619,0
2009-01-20,11.757,11.95,10.891,11.045,41230,0
2009-01-21,11.181,12.162,10.715,12.153,24246,0
2009-01-22,11.834,12.24,11.006,11.566,30617,0
2009-01-23,11.518,11.594,11.171,11.171,29653,0
2009-01-26,11.151,11.479,10.861,11.19,16829,0
2009-01-27,11.181,11.22,9.858,10.072,77231,0
2009-01-28,10.216,11.19,9.848,10.754,105633,0
2009-01-29,10.648,10.842,10.129,10.177,95321,0
2009-01-30,10.129,10.764,10.129,10.61,108439,0
2009-02-02,10.638,11.151,9.695,11.151,21513,0
2009-02-03,11.22,11.46,10.91,11.402,39772,0
2009-02-04,11.441,11.787,11.016,11.402,33049,0
2009-02-05,11.373,11.373,10.93,11.161,25283,0
2009-02-06,11.112,11.997,11.112,11.969,20734,0
2009-02-09,11.881,12.327,11.412,12.123,25651,0
2009-02-10,12.007,12.221,11.22,11.566,25920,0
2009-02-11,11.603,12.055,11.298,11.748,26062,0
2009-02-12,11.748,12.172,11.68,12.027,18398,0
2009-02-13,12.074,12.435,12.055,12.24,25984,0
2009-02-17,11.767,11.871,11.566,11.566,20377,0
2009-02-18,11.566,11.871,11.451,11.815,22611,0
2009-02-19,11.94,12.231,11.441,11.881,87304,0
2009-02-20,11.631,11.863,11.528,11.815,57982,0
2009-02-23,11.891,11.891,11.69,11.748,40939,0
2009-02-24,11.834,13.234,11.499,13.185,70339,0
2009-02-25,13.136,13.185,12.055,12.192,50559,0
2009-02-26,12.27,12.62,11.93,11.997,25970,0
2009-02-27,11.757,13.127,11.757,12.503,58972,0
2009-03-02,12.318,12.591,11.69,11.699,43279,0
2009-03-03,11.863,11.997,11.509,11.671,42301,0
2009-03-04,11.863,13.61,11.69,13.234,45146,0
2009-03-05,12.848,12.848,11.613,11.623,24165,0
2009-03-06,11.718,11.901,11.326,11.748,37778,0
2009-03-09,11.576,11.69,11.326,11.499,25242,0
2009-03-10,11.777,13.523,11.298,13.504,31879,0
2009-03-11,13.562,14.409,12.357,12.657,25284,0
2009-03-12,12.552,13.628,11.825,13.59,29328,0
2009-03-13,13.735,13.745,13.475,13.513,29683,0
2009-03-16,13.61,13.677,12.972,13.205,26582,0
2009-03-17,13.039,13.562,12.562,12.638,75914,0
2009-03-18,12.611,12.81,11.997,12.347,48323,0
2009-03-19,12.493,12.493,11.767,12.143,37297,0
2009-03-20,12.694,12.694,11.489,11.528,65269,0
2009-03-23,11.91,12.162,11.68,12.104,42683,0
2009-03-24,11.871,12.192,11.518,11.603,38003,0
2009-03-25,11.748,12.143,11.46,12.055,70792,0
2009-03-26,12.279,12.386,11.825,12.084,34994,0
2009-03-27,11.871,12.143,11.22,11.22,15182,0
2009-03-30,10.939,11.576,10.6,11.451,27643,0
2009-03-31,11.576,12.065,11.576,11.795,48183,0
2009-04-01,11.594,12.347,11.335,12.288,67266,0
2009-04-02,12.542,12.542,11.748,12.055,153547,0
2009-04-03,11.988,12.123,11.767,11.901,57577,0
2009-04-06,11.46,11.805,11.269,11.757,52308,0
2009-04-07,11.547,11.95,11.547,11.718,39606,0
2009-04-08,11.815,11.863,11.229,11.623,54111,0
2009-04-09,11.815,11.997,11.46,11.671,65163,0
2009-04-13,11.479,11.556,10.842,11.556,7554,0
2009-04-14,11.326,11.326,10.996,11.045,27437,0
2009-04-15,11.19,12.337,11.19,11.671,73590,0
2009-04-16,11.815,11.854,11.249,11.671,56478,0
2009-04-17,11.738,11.738,11.269,11.671,42224,0
2009-04-20,11.353,11.69,11.278,11.412,42346,0
2009-04-21,11.326,11.91,11.151,11.671,72341,0
2009-04-22,11.431,11.767,11.382,11.518,29792,0
2009-04-23,11.47,11.47,10.551,10.715,46910,0
2009-04-24,10.861,11.132,10.61,10.734,44692,0
2009-04-27,10.542,10.628,10.29,10.378,27081,0
2009-04-28,10.29,10.91,10.29,10.861,7821,0
2009-04-29,10.93,11.46,10.93,11.19,37008,0
2009-04-30,11.269,11.718,11.269,11.451,36530,0
2009-05-01,11.431,11.431,10.484,10.59,20543,0
2009-05-04,10.667,10.9,10.503,10.9,22310,0
2009-05-05,10.793,11.102,10.513,10.978,30287,0
2009-05-06,11.141,11.22,10.725,11.016,24636,0
2009-05-07,11.22,11.22,10.484,10.852,39370,0
2009-05-08,10.987,11.671,10.705,11.651,54907,0
2009-05-11,11.623,11.623,10.513,10.648,46096,0
2009-05-12,10.861,11.69,10.725,11.603,40421,0
2009-05-13,11.402,11.576,10.881,11.479,62357,0
2009-05-14,11.499,11.537,11.053,11.441,43967,0
2009-05-15,11.641,11.93,11.093,11.259,132091,0
2009-05-18,11.509,11.997,11.509,11.871,161930,0
2009-05-19,11.988,12.045,11.259,11.95,49642,0
2009-05-20,12.036,13.02,11.594,12.415,63883,0
2009-05-21,12.24,12.611,11.95,12.347,32734,0
2009-05-22,12.406,12.991,12.406,12.685,14335,0
2009-05-26,12.601,13.745,12.231,13.745,51223,0
2009-05-27,13.687,14.006,13.234,13.475,49048,0
2009-05-28,13.523,13.523,12.153,12.415,35044,0
2009-05-29,12.415,12.532,11.718,12.279,36675,0
2009-06-01,12.464,13.388,12.27,13.369,40228,0
2009-06-02,13.262,13.919,12.915,13.716,35229,0
2009-06-03,13.552,13.938,13.552,13.928,30146,0
2009-06-04,13.89,14.103,13.234,13.89,25041,0
2009-06-05,13.977,13.977,13.457,13.562,20428,0
2009-06-08,13.667,13.667,11.834,12.123,55014,0
2009-06-09,12.182,12.357,11.92,12.104,33372,0
2009-06-10,12.172,12.172,11.479,11.777,50421,0
2009-06-11,11.777,12.231,11.509,11.518,36264,0
2009-06-12,11.451,11.699,11.335,11.576,46402,0
2009-06-15,11.613,11.641,11.392,11.623,61546,0
2009-06-16,11.881,11.91,11.431,11.479,41399,0
2009-06-17,11.479,12.094,11.412,11.718,56294,0
2009-06-18,11.738,11.901,11.151,11.863,27180,0
2009-06-19,11.815,11.815,11.229,11.431,49121,0
2009-06-22,11.307,11.412,10.891,11.132,37552,0
2009-06-23,11.259,12.327,11.171,11.631,38349,0
2009-06-24,11.728,11.988,11.141,11.777,39773,0
2009-06-25,11.787,11.988,11.69,11.815,63067,0
2009-06-26,11.777,12.094,11.335,11.815,194765,0
2009-06-29,11.757,11.901,11.373,11.777,26895,0
2009-06-30,11.748,12.045,11.671,11.825,161013,0
2009-07-01,11.91,13.03,11.767,12.435,61819,0
2009-07-02,12.182,12.366,11.641,12.211,30580,0
2009-07-06,12.094,12.742,12.094,12.685,23968,0
2009-07-07,12.666,12.666,12.347,12.396,12609,0
2009-07-08,12.493,12.676,11.844,12.065,23423,0
2009-07-09,12.114,12.114,11.229,11.651,18705,0
2009-07-10,11.671,12.055,11.278,11.988,21013,0
2009-07-13,12.007,12.733,11.854,12.542,23089,0
2009-07-14,11.997,12.221,11.728,12.133,32577,0
2009-07-15,12.279,12.791,12.182,12.791,46681,0
2009-07-16,12.685,13.465,12.474,13.427,19150,0
2009-07-17,13.427,13.475,12.733,13.262,35979,0
2009-07-20,13.291,13.291,12.886,13.175,21319,0
2009-07-21,13.215,13.224,12.694,13.049,14613,0
2009-07-22,12.963,13.427,12.591,13.408,10246,0
2009-07-23,13.359,14.487,13.359,14.468,52749,0
2009-07-24,14.342,14.468,14.278,14.278,24653,0
2009-07-27,14.297,14.458,13.706,13.813,14575,0
2009-07-28,13.667,14.297,13.281,14.287,12202,0
2009-07-29,14.045,14.468,14.045,14.332,22262,0
2009-07-30,14.448,15.839,13.997,15.115,37931,0
2009-07-31,15.009,15.588,14.535,15.067,35497,0
2009-08-03,15.143,16.205,14.759,15.618,32175,0
2009-08-04,15.627,17.256,15.559,16.929,33270,0
2009-08-05,16.89,16.89,14.055,14.458,44164,0
2009-08-06,14.94,14.96,13.195,13.349,64016,0
2009-08-07,13.61,14.901,13.61,14.651,28885,0
2009-08-10,14.506,15.279,13.281,13.89,62904,0
2009-08-11,14.045,14.429,12.791,12.866,29380,0
2009-08-12,12.944,13.754,12.791,12.848,63960,0
2009-08-13,13.117,13.224,12.801,12.991,41287,0
2009-08-14,12.935,13.117,12.298,12.327,35623,0
2009-08-17,12.143,12.733,12.084,12.647,39073,0
2009-08-18,12.781,13.447,12.647,13.447,26763,0
2009-08-19,13.3,13.967,12.742,13.745,15520,0
2009-08-20,13.745,13.745,13.427,13.543,16695,0
2009-08-21,13.745,14.468,13.359,14.458,67329,0
2009-08-24,14.468,14.468,14.035,14.307,20274,0
2009-08-25,14.278,14.516,14.229,14.229,20967,0
2009-08-26,14.229,14.352,14.055,14.181,13498,0
2009-08-27,13.987,14.249,13.562,14.229,20980,0
2009-08-28,13.997,14.2,13.928,14.016,10853,0
2009-08-31,13.997,13.997,13.166,13.457,43038,0
2009-09-01,13.33,13.552,12.571,12.601,30153,0
2009-09-02,12.62,13.03,12.298,12.415,26185,0
2009-09-03,12.464,12.963,12.415,12.542,31870,0
2009-09-04,12.552,12.954,12.542,12.925,24235,0
2009-09-08,12.666,12.886,12.513,12.886,28548,0
2009-09-09,12.866,13.862,12.866,13.842,17246,0
2009-09-10,13.754,13.948,13.6,13.9,13195,0
2009-09-11,13.957,14.171,13.667,13.938,41353,0
2009-09-14,13.754,13.89,13.61,13.735,29696,0
2009-09-15,13.667,14.297,13.61,13.9,28341,0
2009-09-16,13.9,14.458,13.533,14.249,22251,0
2009-09-17,14.269,15.414,14.269,15.172,36772,0
2009-09-18,15.192,15.433,14.641,15.433,82033,0
2009-09-21,15.24,15.414,14.399,15.23,26803,0
2009-09-22,15.299,15.317,14.798,14.999,25288,0
2009-09-23,15.067,15.374,13.793,15.143,30455,0
2009-09-24,14.94,15.492,14.94,15.404,17275,0
2009-09-25,15.346,15.346,14.21,14.399,25152,0
2009-09-28,15.086,16.04,15.086,15.859,15129,0
2009-09-29,16.147,16.234,15.453,15.876,29805,0
2009-09-30,15.821,15.821,14.882,14.882,28323,0
2009-10-01,14.844,14.844,13.803,13.967,30765,0
2009-10-02,13.87,14.438,13.784,13.813,13157,0
2009-10-05,13.928,13.928,13.447,13.774,30597,0
2009-10-06,13.658,14.671,13.533,14.21,19858,0
2009-10-07,14.22,14.37,13.754,13.784,13148,0
2009-10-08,13.852,14.132,13.852,13.89,20132,0
2009-10-09,13.919,14.083,13.687,13.832,10969,0
2009-10-12,13.87,14.026,13.504,13.504,26843,0
2009-10-13,13.552,13.552,13.068,13.097,36621,0
2009-10-14,13.31,13.513,13.136,13.166,25562,0
2009-10-15,13.281,13.716,13.097,13.291,57512,0
2009-10-16,13.166,13.59,13.166,13.272,27177,0
2009-10-19,13.359,13.677,13.156,13.485,17566,0
2009-10-20,13.485,13.716,13.485,13.571,34520,0
2009-10-21,13.581,13.793,13.369,13.437,38545,0
2009-10-22,13.437,13.61,13.437,13.513,9779,0
2009-10-23,13.88,13.88,13.03,13.039,24815,0
2009-10-26,13.02,13.32,13.02,13.166,49134,0
2009-10-27,13.156,13.803,13.127,13.175,13732,0
2009-10-28,13.175,13.205,12.781,12.866,22876,0
2009-10-29,12.954,12.991,12.562,12.856,27200,0
2009-10-30,12.762,12.915,12.733,12.801,40899,0
2009-11-02,12.162,12.704,11.844,12.25,30073,0
2009-11-03,12.182,12.298,11.576,11.641,35404,0
2009-11-04,11.671,12.104,11.353,11.537,27642,0
2009-11-05,11.651,12.104,11.537,12.027,12737,0
2009-11-06,11.969,11.969,11.757,11.91,23160,0
2009-11-09,11.997,11.997,11.757,11.959,18303,0
2009-11-10,11.863,11.94,11.671,11.728,36159,0
2009-11-11,11.871,11.959,11.631,11.709,17206,0
2009-11-12,11.661,11.844,11.307,11.335,26881,0
2009-11-13,11.392,11.451,10.92,10.996,24099,0
2009-11-16,11.122,11.623,11.122,11.586,47388,0
2009-11-17,11.566,11.576,10.648,11.326,20429,0
2009-11-18,11.316,11.68,11.239,11.641,19563,0
2009-11-19,11.518,11.603,11.151,11.151,31850,0
2009-11-20,11.045,11.47,11.016,11.422,33527,0
2009-11-23,11.603,11.738,11.547,11.576,31033,0
2009-11-24,11.528,11.661,11.451,11.651,14846,0
2009-11-25,11.671,11.709,11.373,11.392,19246,0
2009-11-27,11.288,11.451,10.773,10.773,15533,0
2009-11-30,10.803,10.93,10.28,10.638,51945,0
2009-12-01,10.764,10.852,10.3,10.58,41960,0
2009-12-02,10.852,10.852,10.484,10.628,12629,0
2009-12-03,11.288,11.288,10.58,10.638,42545,0
2009-12-04,10.881,10.881,10.523,10.793,25641,0
2009-12-07,10.754,10.861,10.435,10.59,36703,0
2009-12-08,10.551,11.151,10.532,10.58,93026,0
2009-12-09,10.619,10.813,10.503,10.686,37462,0
2009-12-10,10.764,10.93,10.359,10.532,31513,0
2009-12-11,10.638,10.832,10.551,10.667,20286,0
2009-12-14,10.783,10.91,10.493,10.842,40837,0
2009-12-15,10.996,10.996,10.667,10.667,66425,0
2009-12-16,10.783,10.871,10.619,10.648,51588,0
2009-12-17,10.61,10.783,10.551,10.657,65725,0
2009-12-18,10.803,11.025,10.686,10.949,93283,0
2009-12-21,10.842,11.161,10.754,10.852,37357,0
2009-12-22,11.006,11.21,10.91,10.949,41592,0
2009-12-23,11.045,12.027,10.852,11.805,68591,0
2009-12-24,11.815,12.483,11.623,12.483,19246,0
2009-12-28,12.474,12.771,12.357,12.513,31775,0
2009-12-29,12.571,12.694,12.396,12.464,15965,0
2009-12-30,12.366,12.366,11.854,12.298,28410,0
2009-12-31,12.327,12.376,11.777,11.795,35669,0
2010-01-04,12.094,12.318,11.661,11.863,41064,0
2010-01-05,11.881,12.415,11.671,12.045,51193,0
2010-01-06,12.084,12.425,11.988,12.017,25637,0
2010-01-07,12.045,12.591,11.738,12.318,29609,0
2010-01-08,12.25,12.638,12.221,12.288,31213,0
2010-01-11,12.396,12.63,12.153,12.464,25074,0
2010-01-12,12.318,12.396,11.834,11.91,91294,0
2010-01-13,11.959,12.045,11.748,11.881,23455,0
2010-01-14,11.871,11.95,11.441,11.547,30810,0
2010-01-15,11.631,12.027,11.2,11.2,52403,0
2010-01-19,11.259,12.017,11.141,11.518,27211,0
2010-01-20,11.382,11.613,11.141,11.47,22522,0
2010-01-21,11.576,11.576,11.132,11.181,45549,0
2010-01-22,11.171,11.479,10.91,10.93,26700,0
2010-01-25,10.996,11.045,10.861,10.959,20413,0
2010-01-26,10.9,11.025,10.715,10.744,26773,0
2010-01-27,10.705,11.141,10.648,11.073,19047,0
2010-01-28,11.249,11.335,11.025,11.025,30550,0
2010-01-29,11.112,11.815,11.112,11.278,44466,0
2010-02-01,11.382,11.651,11.053,11.594,27908,0
2010-02-02,11.576,11.69,11.353,11.47,57491,0
2010-02-03,11.392,11.412,10.881,10.949,21291,0
2010-02-04,10.9,10.969,10.648,10.677,36603,0
2010-02-05,10.881,10.881,10.551,10.734,35391,0
2010-02-08,10.783,11.006,10.619,10.638,21646,0
2010-02-09,10.822,11.594,10.744,11.269,30691,0
2010-02-10,11.19,11.363,10.783,10.939,17957,0
2010-02-11,10.891,11.21,10.705,11.161,21707,0
2010-02-12,11.073,11.613,10.92,11.499,24452,0
2010-02-16,11.566,11.68,11.412,11.631,13837,0
2010-02-17,11.709,11.709,10.93,11.651,21385,0
2010-02-18,11.738,11.997,11.651,11.997,16504,0
2010-02-19,11.988,11.988,11.016,11.132,72750,0
2010-02-22,11.259,11.392,11.073,11.298,29682,0
2010-02-23,11.298,11.671,11.2,11.2,33055,0
2010-02-24,11.229,11.547,11.2,11.402,11499,0
2010-02-25,11.239,11.757,11.239,11.576,165977,0
2010-02-26,11.586,12.288,11.576,12.192,35508,0
2010-03-01,12.298,12.337,11.979,12.172,30628,0
2010-03-02,11.979,12.347,11.68,12.337,14081,0
2010-03-03,12.347,12.347,11.728,12.25,23748,0
2010-03-04,12.24,12.396,12.201,12.337,9516,0
2010-03-05,12.347,12.666,11.671,12.647,30369,0
2010-03-08,12.611,12.611,12.133,12.493,11870,0
2010-03-09,12.192,13.31,11.863,13.068,66531,0
2010-03-10,13.039,13.552,12.935,13.117,57647,0
2010-03-11,12.991,13.175,12.752,12.866,15212,0
2010-03-12,12.915,12.915,12.25,12.493,46151,0
2010-03-15,12.474,12.552,12.007,12.376,7670,0
2010-03-16,12.435,12.435,12.027,12.065,13266,0
2010-03-17,12.153,12.366,12.045,12.24,20375,0
2010-03-18,12.25,12.25,12.104,12.133,8869,0
2010-03-19,12.221,12.915,11.988,12.839,57024,0
2010-03-22,12.791,12.791,11.997,12.386,25225,0
2010-03-23,12.376,12.376,12.192,12.337,18466,0
2010-03-24,12.221,12.318,11.979,12.007,23185,0
2010-03-25,12.162,12.162,11.586,11.613,29833,0
2010-03-26,11.69,11.815,11.613,11.757,26695,0
2010-03-29,11.805,11.997,11.451,11.613,21626,0
2010-03-30,11.661,11.815,11.537,11.815,15054,0
2010-03-31,11.805,11.815,11.479,11.556,27197,0
2010-04-01,11.594,11.825,11.509,11.594,21635,0
2010-04-05,11.69,11.901,11.69,11.901,14976,0
2010-04-06,11.795,12.036,11.709,11.834,14115,0
2010-04-07,11.854,12.201,11.854,11.92,21670,0
2010-04-08,12.153,12.396,11.844,12.074,23232,0
2010-04-09,12.123,12.24,12.007,12.094,10759,0
2010-04-12,12.065,12.153,11.718,12.017,24614,0
2010-04-13,11.959,12.074,11.959,12.027,3580,0
2010-04-14,11.959,12.055,11.815,12.036,27415,0
2010-04-15,11.988,12.162,11.988,12.055,16654,0
2010-04-16,12.074,12.143,11.91,11.93,42980,0
2010-04-19,11.871,11.91,11.69,11.738,13150,0
2010-04-20,11.825,12.308,11.825,12.104,11366,0
2010-04-21,12.094,12.327,11.834,11.871,20040,0
2010-04-22,11.854,11.959,11.651,11.94,26509,0
2010-04-23,11.92,12.337,11.787,12.298,27214,0
2010-04-26,12.318,12.714,12.211,12.366,37910,0
2010-04-27,12.366,12.532,12.162,12.201,15585,0
2010-04-28,12.153,12.221,12.027,12.104,12898,0
2010-04-29,12.143,12.532,11.777,12.406,38286,0
2010-04-30,12.366,12.386,12.017,12.065,29843,0
2010-05-03,12.084,12.123,11.854,12.036,16734,0
2010-05-04,11.854,11.988,11.728,11.871,36955,0
2010-05-05,11.891,11.891,11.613,11.68,22441,0
2010-05-06,11.671,11.891,11.016,11.016,50242,0
2010-05-07,11.063,11.489,10.803,10.813,59083,0
2010-05-10,11.2,12.143,11.2,11.979,37004,0
2010-05-11,11.834,12.386,11.834,12.25,23499,0
2010-05-12,11.777,12.954,11.777,12.944,39248,0
2010-05-13,12.866,12.866,11.969,12.724,31836,0
2010-05-14,12.601,12.611,12.376,12.483,26810,0
2010-05-17,12.581,13.175,12.347,13.049,35591,0
2010-05-18,13.262,13.262,12.376,12.886,49494,0
2010-05-19,12.503,13.127,12.503,12.742,30369,0
2010-05-20,12.074,12.493,12.036,12.162,79781,0
2010-05-21,12.114,12.445,11.92,12.192,61548,0
2010-05-24,12.192,12.279,11.815,11.94,42781,0
2010-05-25,11.586,11.881,11.006,11.063,36155,0
2010-05-26,11.2,11.363,10.93,10.969,58111,0
2010-05-27,11.278,11.69,11.102,11.451,36864,0
2010-05-28,11.441,11.451,10.996,11.19,20394,0
2010-06-01,11.093,11.344,10.852,11.083,133087,0
2010-06-02,11.603,11.603,10.92,11.249,59125,0
2010-06-03,11.151,11.422,10.813,10.978,28689,0
2010-06-04,10.813,10.813,10.148,10.197,52278,0
2010-06-07,10.31,10.31,9.723,9.8,71356,0
2010-06-08,9.8,10.062,9.646,9.723,41968,0
2010-06-09,9.868,10.062,9.4418,9.4796,69786,0
2010-06-10,9.714,9.965,9.549,9.858,44974,0
2010-06-11,9.829,10.052,9.782,10.034,46689,0
2010-06-14,10.101,10.474,10.101,10.187,53114,0
2010-06-15,10.31,11.083,10.091,10.92,62040,0
2010-06-16,10.764,10.939,10.378,10.871,116711,0
2010-06-17,10.978,11.006,10.803,10.881,62841,0
2010-06-18,10.969,11.46,10.959,11.46,84131,0
2010-06-21,11.586,11.699,11.316,11.586,75148,0
2010-06-22,11.671,11.979,10.996,10.996,82635,0
2010-06-23,10.969,11.093,10.677,11.053,31874,0
2010-06-24,10.93,11.307,10.91,11.141,35824,0
2010-06-25,11.229,11.229,10.686,10.715,639491,0
2010-06-28,10.628,10.628,10.29,10.29,48968,0
2010-06-29,10.081,10.234,9.848,9.917,54410,0
2010-06-30,9.949,10.065,9.803,9.88,50472,0
2010-07-01,9.936,10.052,9.792,9.926,40276,0
2010-07-02,10.034,10.206,9.946,10.091,28282,0
2010-07-06,10.139,10.157,9.782,9.897,38753,0
2010-07-07,9.926,10.542,9.887,10.532,41522,0
2010-07-08,10.628,10.638,10.3,10.426,49454,0
2010-07-09,10.388,10.677,10.378,10.638,37593,0
2010-07-12,10.416,10.754,10.359,10.58,44310,0
2010-07-13,10.793,11.278,10.474,11.19,61675,0
2010-07-14,11.102,11.102,10.619,10.744,31485,0
2010-07-15,10.638,11.112,10.474,10.686,55726,0
2010-07-16,10.59,10.686,10.368,10.523,45953,0
2010-07-19,10.561,10.561,10.216,10.474,11079,0
2010-07-20,10.29,10.783,10.242,10.783,30372,0
2010-07-21,10.852,11.2,10.793,11.102,47041,0
2010-07-22,11.335,11.335,11.006,11.269,35289,0
2010-07-23,11.181,11.825,11.006,11.795,93604,0
2010-07-26,11.767,12.337,11.576,12.327,45111,0
2010-07-27,12.474,12.63,12.114,12.445,61865,0
2010-07-28,12.454,12.638,12.337,12.445,48150,0
2010-07-29,12.62,12.676,12.26,12.542,25319,0
2010-07-30,12.523,12.638,12.26,12.601,54051,0
2010-08-02,12.762,12.762,11.728,11.767,43745,0
2010-08-03,11.748,11.959,11.509,11.718,40632,0
2010-08-04,11.901,12.27,11.709,12.24,23794,0
2010-08-05,12.045,12.819,12.045,12.647,36441,0
2010-08-06,12.454,12.829,12.045,12.406,21545,0
2010-08-09,12.454,13.254,12.454,13.234,51890,0
2010-08-10,13.001,13.281,13.001,13.088,31615,0
2010-08-11,12.829,12.972,12.752,12.839,52799,0
2010-08-12,12.581,13.205,12.542,13.088,45088,0
2010-08-13,13.088,13.272,12.915,12.954,68376,0
2010-08-16,12.839,13.687,12.839,13.628,48106,0
2010-08-17,13.813,13.938,13.552,13.803,42317,0
2010-08-18,13.793,14.278,13.388,14.19,53098,0
2010-08-19,14.103,14.259,13.87,14.181,67342,0
2010-08-20,14.075,14.317,13.784,13.852,45447,0
2010-08-23,14.016,14.016,13.619,13.648,38267,0
2010-08-24,13.513,13.638,13.388,13.485,64835,0
2010-08-25,13.398,13.862,13.369,13.832,35132,0
2010-08-26,13.862,14.249,13.862,13.948,27997,0
2010-08-27,14.181,14.95,14.016,14.901,44331,0
2010-08-30,14.891,14.93,13.957,14.332,90116,0
2010-08-31,14.363,14.519,13.727,13.795,103887,0
2010-09-01,14.083,14.249,13.774,14.19,50226,0
2010-09-02,14.307,14.307,13.658,14.093,24614,0
2010-09-03,14.083,14.921,14.083,14.901,18491,0
2010-09-07,14.873,15.25,13.813,13.862,38569,0
2010-09-08,13.948,14.229,13.852,14.171,24580,0
2010-09-09,14.342,14.651,13.6,13.754,22781,0
2010-09-10,13.862,14.161,13.619,13.997,29197,0
2010-09-13,14.19,14.71,13.91,14.632,41824,0
2010-09-14,14.622,14.844,14.122,14.573,48799,0
2010-09-15,14.545,14.95,14.506,14.739,23764,0
2010-09-16,14.612,14.97,14.487,14.622,36065,0
2010-09-17,14.826,14.891,14.269,14.399,40687,0
2010-09-20,14.307,14.798,14.026,14.739,29531,0
2010-09-21,14.278,14.602,14.278,14.39,14494,0
2010-09-22,14.278,14.39,13.735,13.919,15933,0
2010-09-23,13.832,13.832,12.972,13.088,28406,0
2010-09-24,13.32,14.113,13.078,14.026,55913,0
2010-09-27,13.957,13.967,13.475,13.513,14445,0
2010-09-28,13.6,13.667,13.272,13.504,21783,0
2010-09-29,13.408,14.035,13.291,13.91,24051,0
2010-09-30,14.075,14.999,14.075,14.854,72740,0
2010-10-01,14.95,14.999,14.769,14.95,57320,0
2010-10-04,14.96,15.182,14.788,14.93,30691,0
2010-10-05,15.115,15.944,14.979,15.647,70550,0
2010-10-06,15.569,15.867,15.501,15.762,65879,0
2010-10-07,15.915,15.915,15.462,15.608,22047,0
2010-10-08,15.559,15.666,15.404,15.52,38194,0
2010-10-11,15.549,15.859,15.433,15.713,37807,0
2010-10-12,15.618,15.618,15.414,15.482,24379,0
2010-10-13,15.52,16.069,15.414,15.972,61742,0
2010-10-14,15.944,16.465,15.944,16.416,45461,0
2010-10-15,16.658,16.658,16.244,16.436,39007,0
2010-10-18,16.522,16.793,16.358,16.504,30956,0
2010-10-19,16.205,16.522,15.259,15.384,34274,0
2010-10-20,15.52,15.821,15.336,15.53,28952,0
2010-10-21,15.657,16.147,15.588,16.108,47442,0
2010-10-22,16.157,16.387,16.157,16.244,13976,0
2010-10-25,16.3,16.397,15.981,16.021,13842,0
2010-10-26,15.886,15.915,15.143,15.453,16645,0
2010-10-27,15.404,15.647,14.854,15.038,22509,0
2010-10-28,15.212,15.212,14.94,15.086,30723,0
2010-10-29,15.104,15.609,15.056,15.384,21829,0
2010-11-01,15.384,15.743,15.356,15.559,39328,0
2010-11-02,15.781,16.138,15.781,16.099,19617,0
2010-11-03,16.069,16.368,16.03,16.118,26107,0
2010-11-04,16.397,17.893,16.387,17.834,99516,0
2010-11-05,17.824,17.94,17.411,17.815,91908,0
2010-11-08,17.834,18.461,17.536,17.681,23010,0
2010-11-09,17.844,18.636,17.458,18.49,27183,0
2010-11-10,18.627,19.416,18.452,19.146,36913,0
2010-11-11,18.895,19.205,18.848,19.07,24838,0
2010-11-12,18.839,19.089,18.597,18.597,29598,0
2010-11-15,18.162,19.289,18.162,19.021,25316,0
2010-11-16,18.81,19.041,18.26,18.432,37690,0
2010-11-17,18.588,18.839,18.221,18.269,25620,0
2010-11-18,18.396,18.895,18.396,18.81,15825,0
2010-11-19,18.83,19.232,18.627,19.118,31381,0
2010-11-22,19.108,19.108,18.49,18.8,33319,0
2010-11-23,18.529,19.05,18.396,18.905,20753,0
2010-11-24,19.089,19.792,19.089,19.445,51669,0
2010-11-26,19.416,19.591,18.848,19.387,11954,0
2010-11-29,19.195,19.445,18.83,19.166,78289,0
2010-11-30,18.888,19.14,18.512,18.861,32224,0
2010-12-01,19.26,19.289,18.461,18.8,39806,0
2010-12-02,18.82,18.973,18.529,18.858,23968,0
2010-12-03,18.82,18.895,18.588,18.791,18925,0
2010-12-06,18.723,18.839,18.646,18.704,13841,0
2010-12-07,18.963,19.021,18.771,19.001,40947,0
2010-12-08,19.05,19.214,18.607,18.627,23416,0
2010-12-09,18.848,19.309,18.781,19.232,26770,0
2010-12-10,19.289,19.368,19.089,19.299,28137,0
2010-12-13,19.416,19.728,18.905,19.523,29313,0
2010-12-14,19.669,19.774,19.338,19.698,51667,0
2010-12-15,19.679,19.747,19.289,19.572,15899,0
2010-12-16,19.572,19.63,18.791,19.001,39428,0
2010-12-17,19.07,19.07,18.549,18.8,47210,0
2010-12-20,19.041,19.146,18.723,18.781,14661,0
2010-12-21,18.82,19.001,18.578,18.666,25717,0
2010-12-22,18.694,18.81,18.549,18.646,22469,0
2010-12-23,18.646,18.934,18.646,18.714,15457,0
2010-12-27,18.781,18.887,18.675,18.81,19006,0
2010-12-28,18.905,18.992,18.666,18.82,20289,0
2010-12-29,19.44,19.44,18.937,19.024,13321,0
2010-12-30,18.995,19.244,18.995,19.103,11124,0
2010-12-31,19.113,19.2,18.579,18.774,25247,0
2011-01-03,19.031,19.338,18.848,19.001,30116,0
2011-01-04,19.175,19.175,18.656,18.83,41022,0
2011-01-05,18.742,18.992,18.742,18.878,22320,0
2011-01-06,18.878,18.934,18.617,18.656,11639,0
2011-01-07,18.742,18.742,18.026,18.191,18587,0
2011-01-10,18.095,18.558,16.406,17.786,56864,0
2011-01-11,17.844,18.24,17.806,17.893,15193,0
2011-01-12,18.133,18.133,17.757,17.854,25436,0
2011-01-13,17.854,17.854,17.632,17.7,24218,0
2011-01-14,17.671,17.989,17.671,17.834,23078,0
2011-01-18,17.844,17.94,17.391,17.565,19573,0
2011-01-19,17.622,17.622,17.017,17.063,29848,0
2011-01-20,16.988,17.14,16.736,16.968,19191,0
2011-01-21,17.036,17.122,16.445,16.445,47169,0
2011-01-24,16.628,16.968,16.108,16.339,37472,0
2011-01-25,16.329,16.57,15.944,16.445,37716,0
2011-01-26,16.638,16.736,16.397,16.638,37870,0
2011-01-27,16.648,17.343,16.638,17.188,40581,0
2011-01-28,17.276,17.343,16.079,16.205,50955,0
2011-01-31,16.346,16.783,15.9,16.035,45584,0
2011-02-01,16.455,16.949,16.108,16.89,28775,0
2011-02-02,16.89,17.45,16.89,17.16,13749,0
2011-02-03,17.594,18.065,17.594,17.912,38822,0
2011-02-04,17.883,18.085,17.227,17.44,25457,0
2011-02-07,17.468,17.883,17.468,17.719,19926,0
2011-02-08,17.748,17.863,17.594,17.854,47494,0
2011-02-09,17.748,17.854,17.536,17.748,42989,0
2011-02-10,17.844,18.026,17.729,18.017,43781,0
2011-02-11,17.863,18.279,17.767,18.279,17198,0
2011-02-14,18.328,18.954,18.104,18.791,36281,0
2011-02-15,18.656,18.714,18.095,18.26,19013,0
2011-02-16,18.49,18.49,18.308,18.48,18662,0
2011-02-18,18.568,18.568,17.932,18.152,22323,0
2011-02-22,17.709,18.182,17.584,17.883,42885,0
2011-02-23,17.854,18.318,17.594,18.133,31381,0
2011-02-24,18.133,18.386,18.133,18.26,46909,0
2011-02-25,18.308,18.308,18.133,18.279,19858,0
2011-02-28,18.34,18.512,17.681,17.894,29362,0
2011-03-01,18.046,18.046,17.767,17.893,25717,0
2011-03-02,17.902,19.108,17.854,18.954,121834,0
2011-03-03,19.195,19.747,19.021,19.581,36344,0
2011-03-04,19.62,19.996,19.387,19.465,21117,0
2011-03-07,19.708,19.728,18.338,18.406,18513,0
2011-03-08,17.922,18.848,17.922,18.714,15344,0
2011-03-09,18.761,19.26,18.675,19.205,10055,0
2011-03-10,18.895,18.895,18.201,18.328,32611,0
2011-03-11,18.519,18.539,18.162,18.172,19827,0
2011-03-14,17.96,17.96,17.227,17.506,33832,0
2011-03-15,16.717,18.124,16.717,17.94,21340,0
2011-03-16,17.863,17.95,17.305,17.372,25248,0
2011-03-17,17.758,17.758,17.545,17.652,24997,0
2011-03-18,17.806,18.656,17.806,18.424,61479,0
2011-03-21,18.723,19.166,18.646,19.166,39502,0
2011-03-22,19.224,19.387,18.973,19.27,16240,0
2011-03-23,19.185,19.26,18.868,19.166,23921,0
2011-03-24,19.205,19.232,18.905,19.175,11625,0
2011-03-25,19.348,19.581,18.973,19.146,36781,0
2011-03-28,19.26,19.26,18.982,18.992,17347,0
2011-03-29,18.529,19.001,18.519,18.694,15487,0
2011-03-30,18.142,18.973,18.142,18.81,22995,0
2011-03-31,18.171,19.707,18.171,19.492,28797,0
2011-04-01,19.562,19.766,19.07,19.485,28754,0
2011-04-04,19.532,20.757,19.513,20.679,81544,0
2011-04-05,20.679,21.067,20.505,20.816,39573,0
2011-04-06,20.806,21.181,20.787,20.893,27970,0
2011-04-07,20.903,21.01,20.622,20.699,12997,0
2011-04-08,20.865,20.865,19.957,19.977,27860,0
2011-04-11,20.072,20.072,19.63,19.821,35972,0
2011-04-12,19.596,19.846,19.421,19.421,20312,0
2011-04-13,19.63,20.315,19.28,20.247,49271,0
2011-04-14,19.831,20.4,19.831,20.324,17013,0
2011-04-15,20.344,20.496,20.111,20.438,25818,0
2011-04-18,20.025,20.121,19.494,19.591,12668,0
2011-04-19,19.757,19.851,19.146,19.25,38079,0
2011-04-20,19.659,19.659,19.089,19.195,13711,0
2011-04-21,19.406,19.406,18.666,18.675,63913,0
2011-04-25,18.539,18.704,18.036,18.47,33280,0
2011-04-26,18.49,19.25,18.49,19.089,34097,0
2011-04-27,19.118,19.26,18.924,19.26,28452,0
2011-04-28,19.27,19.289,19.07,19.289,9859,0
2011-04-29,19.364,19.967,18.599,19.928,22506,0
2011-05-02,19.348,19.348,18.026,18.47,141467,0
2011-05-03,18.472,19.103,18.472,18.764,38576,0
2011-05-04,18.813,19.073,18.408,18.541,26794,0
2011-05-05,18.531,18.985,18.531,18.688,22747,0
2011-05-06,18.688,19.005,18.398,18.398,52662,0
2011-05-09,18.432,18.752,18.432,18.704,14718,0
2011-05-10,19.054,19.244,18.813,19.054,18628,0
2011-05-11,19.293,21.169,19.293,20.989,102651,0
2011-05-12,21.354,22.619,21.189,22.522,57515,0
2011-05-13,21.933,22.438,21.094,21.48,36960,0
2011-05-16,20.833,22.656,20.833,21.876,45574,0
2011-05-17,21.702,22.187,21.702,21.818,29133,0
2011-05-18,21.838,22.118,21.769,21.905,24163,0
2011-05-19,21.769,22.333,21.596,22.011,31609,0
2011-05-20,22.001,22.001,21.684,21.876,17242,0
2011-05-23,21.596,21.721,21.151,21.189,32990,0
2011-05-24,21.326,21.519,20.657,20.804,38661,0
2011-05-25,20.696,21.441,20.696,21.364,19205,0
2011-05-26,21.267,22.246,21.258,22.246,12753,0
2011-05-27,22.333,22.351,22.07,22.197,17054,0
2011-05-31,22.478,22.478,21.121,21.856,96129,0
2011-06-01,22.04,22.089,20.93,20.94,38268,0
2011-06-02,20.93,21.277,20.784,21.267,25426,0
2011-06-03,20.92,21.847,20.881,20.93,40185,0
2011-06-06,20.862,20.862,19.992,20.097,28116,0
2011-06-07,20.349,20.349,19.904,19.982,16754,0
2011-06-08,19.933,19.933,19.093,19.313,45258,0
2011-06-09,19.381,19.826,19.103,19.664,19092,0
2011-06-10,19.635,20.233,19.13,19.615,39213,0
2011-06-13,19.77,19.77,19.034,19.054,22069,0
2011-06-14,19.111,19.904,19.111,19.797,20421,0
2011-06-15,19.43,19.923,19.189,19.537,34262,0
2011-06-16,19.619,21.006,19.619,20.898,50797,0
2011-06-17,21.075,21.326,20.716,21.238,52594,0
2011-06-20,21.094,21.326,21.028,21.075,24051,0
2011-06-21,21.248,21.354,20.959,21.238,19904,0
2011-06-22,21.047,21.326,20.969,21.258,21013,0
2011-06-23,20.979,21.74,20.979,21.316,41626,0
2011-06-24,21.403,22.686,21.403,22.458,282480,0
2011-06-27,22.351,22.842,22.351,22.764,71212,0
2011-06-28,22.901,23.347,22.852,23.251,42962,0
2011-06-29,23.261,23.626,23.036,23.347,35293,0
2011-06-30,23.356,24.113,23.27,23.87,39992,0
2011-07-01,23.906,24.34,23.519,24.301,38430,0
2011-07-05,24.369,24.428,24.148,24.233,82630,0
2011-07-06,24.134,24.277,23.834,24.016,21796,0
2011-07-07,24.233,24.477,23.914,24.369,25932,0
2011-07-08,23.944,23.944,23.347,23.703,19620,0
2011-07-11,23.366,23.617,22.715,23.007,18165,0
2011-07-12,22.97,23.474,22.834,22.873,20675,0
2011-07-13,22.862,23.154,22.236,22.591,25157,0
2011-07-14,22.562,22.562,21.74,21.789,27961,0
2011-07-15,21.828,22.478,21.364,22.236,103374,0
2011-07-18,22.06,22.478,21.799,22.226,67945,0
2011-07-19,22.516,22.97,21.837,22.716,64629,0
2011-07-20,22.813,23.017,21.799,22.07,71270,0
2011-07-21,22.05,22.478,21.779,22.207,19455,0
2011-07-22,22.05,22.158,21.665,21.684,9108,0
2011-07-25,21.384,21.953,21.028,21.047,49596,0
2011-07-26,21.149,21.149,19.747,20.596,34726,0
2011-07-27,20.56,20.56,19.992,20.34,51106,0
2011-07-28,20.635,25.867,20.635,25.217,152155,0
2011-07-29,25.334,26.278,24.965,26.034,80659,0
2011-08-01,26.575,26.575,25.257,26.411,110202,0
2011-08-02,23.775,26.343,23.775,25.567,86371,0
2011-08-03,25.57,27.057,25.394,26.989,52281,0
2011-08-04,26.738,26.97,25.538,25.742,61187,0
2011-08-05,25.596,26.315,24.813,25.714,27555,0
2011-08-08,24.884,25.715,21.596,21.838,84467,0
2011-08-09,22.647,23.742,21.008,22.666,127122,0
2011-08-10,23.007,23.007,20.078,20.33,126056,0
2011-08-11,20.833,22.647,20.33,22.216,115843,0
2011-08-12,22.563,22.893,21.575,21.943,33167,0
2011-08-15,22.138,23.264,21.808,22.543,63324,0
2011-08-16,22.295,22.834,21.798,22.506,49027,0
2011-08-17,22.805,23.028,22.246,22.602,30958,0
2011-08-18,22.187,22.323,21.402,21.847,62920,0
2011-08-19,21.412,22.523,21.412,22.118,48817,0
2011-08-22,22.128,24.619,21.875,24.258,112695,0
2011-08-23,24.374,26.43,24.026,26.305,100797,0
2011-08-24,26.227,27.127,25.79,25.818,133511,0
2011-08-25,26.16,26.16,23.795,23.948,90873,0
2011-08-26,23.881,26.536,23.795,26.16,73790,0
2011-08-29,26.43,27.117,25.199,25.993,132191,0
2011-08-30,25.616,26.16,25.362,25.887,74256,0
2011-08-31,26.064,26.162,24.501,25.208,69536,0
2011-09-01,25.053,25.207,24.218,24.218,40515,0
2011-09-02,23.714,23.916,22.986,23.201,57212,0
2011-09-06,21.837,22.553,21.082,22.449,99660,0
2011-09-07,23.254,23.562,22.883,23.322,49438,0
2011-09-08,23.368,23.824,23.028,23.387,39041,0
2011-09-09,23.136,23.687,22.805,23.019,99194,0
2011-09-12,22.533,23.815,22.295,23.746,32512,0
2011-09-13,23.844,24.698,23.494,24.6,61190,0
2011-09-14,24.745,25.674,24.258,25.402,75416,0
2011-09-15,25.548,26.449,25.372,25.78,47076,0
2011-09-16,25.963,25.963,25.421,25.704,59655,0
2011-09-19,25.034,25.538,24.492,25.034,33952,0
2011-09-20,25.159,25.577,23.677,23.736,43000,0
2011-09-21,23.726,24.171,22.854,22.873,46638,0
2011-09-22,22.391,22.629,21.187,22.167,67048,0
2011-09-23,22.128,23.068,21.566,22.707,58705,0
2011-09-26,22.775,23.185,22.187,23.126,26347,0
2011-09-27,23.707,25.189,23.542,24.085,37896,0
2011-09-28,24.153,24.725,22.285,22.323,35925,0
2011-09-29,23.234,23.425,21.759,22.697,43728,0
2011-09-30,22.692,22.85,21.887,21.887,42217,0
2011-10-03,21.818,22.543,20.606,20.625,53475,0
2011-10-04,20.811,23.322,20.365,23.264,68812,0
2011-10-05,23.103,24.579,22.682,24.266,30251,0
2011-10-06,24.965,24.965,23.645,23.907,37955,0
2011-10-07,24.267,25.13,22.942,23.795,51644,0
2011-10-10,23.815,24.89,23.707,24.6,32719,0
2011-10-11,24.374,25.838,23.948,25.694,39397,0
2011-10-12,25.983,25.983,25.12,25.227,58490,0
2011-10-13,25.246,25.963,25.189,25.916,21986,0
2011-10-14,25.867,26.372,25.509,26.372,23878,0
2011-10-17,26.227,27.127,25.858,26.709,112133,0
2011-10-18,26.874,26.874,25.809,26.363,49538,0
2011-10-19,26.199,26.372,25.179,25.294,47804,0
2011-10-20,25.362,25.441,24.2,25.034,24174,0
2011-10-21,25.577,26.256,25.063,26.15,31546,0
2011-10-24,25.694,26.651,25.567,26.323,29913,0
2011-10-25,26.182,26.258,25.246,25.402,20594,0
2011-10-26,25.944,26.497,25.199,26.343,29733,0
2011-10-27,27.019,27.127,26.199,26.787,85001,0
2011-10-28,27.023,27.112,26.015,26.103,32313,0
2011-10-31,25.575,26.479,25.496,25.682,35208,0
2011-11-01,24.697,25.656,24.697,25.208,64258,0
2011-11-02,25.304,25.606,24.957,25.431,45795,0
2011-11-03,25.666,26.654,25.218,26.539,31400,0
2011-11-04,26.297,26.297,25.801,26.182,12298,0
2011-11-07,26.179,26.266,24.6,25.499,50301,0
2011-11-08,25.412,25.587,24.658,25.227,63516,0
2011-11-09,24.481,25.005,23.356,24.179,111736,0
2011-11-10,24.619,24.619,24.005,24.304,65508,0
2011-11-11,23.879,25.285,23.879,25.14,49608,0
2011-11-14,24.88,25.19,24.432,25.063,91599,0
2011-11-15,24.678,25.47,24.073,25.451,111823,0
2011-11-16,25.015,25.48,24.609,24.995,79797,0
2011-11-17,24.909,24.975,24.188,24.363,73618,0
2011-11-18,24.402,25.063,24.093,24.678,74478,0
2011-11-21,24.471,24.678,23.675,24.334,41970,0
2011-11-22,24.227,24.304,23.734,24.123,42428,0
2011-11-23,23.965,24.083,23.123,23.452,48952,0
2011-11-25,23.231,23.442,22.82,23.015,29872,0
2011-11-28,23.916,24.56,23.714,24.353,73804,0
2011-11-29,24.422,24.422,23.965,24.151,64457,0
2011-11-30,24.596,26.166,24.546,25.451,409104,0
2011-12-01,25.383,25.383,23.347,23.461,95006,0
2011-12-02,23.926,24.198,23.52,23.626,19459,0
2011-12-05,23.975,24.198,23.608,23.851,36287,0
2011-12-06,23.822,24.256,23.394,24.005,22170,0
2011-12-07,23.549,23.926,23.327,23.549,41244,0
2011-12-08,23.471,23.471,22.493,22.528,44078,0
2011-12-09,22.692,24.132,22.376,24.014,56416,0
2011-12-12,23.655,23.87,23.384,23.812,27514,0
2011-12-13,24.064,24.697,23.995,24.024,46185,0
2011-12-14,23.734,24.334,23.675,24.304,43151,0
2011-12-15,24.432,25.246,24.432,24.929,114802,0
2011-12-16,25.208,25.324,24.842,25.111,67438,0
2011-12-19,25.442,25.529,24.353,24.511,62822,0
2011-12-20,24.995,26.015,24.569,26.005,41093,0
2011-12-21,25.965,25.965,24.822,25.47,41613,0
2011-12-22,25.587,26.21,25.587,25.899,25884,0
2011-12-23,25.82,26.122,25.208,25.48,18346,0
2011-12-27,25.275,26.201,25.101,25.965,18677,0
2011-12-28,25.735,25.926,24.861,24.975,21308,0
2011-12-29,24.822,25.363,24.56,24.919,33213,0
2011-12-30,24.859,25.169,24.859,24.974,25751,0
2012-01-03,25.461,25.48,24.044,24.266,69667,0
2012-01-04,24.044,24.393,23.802,24.151,13217,0
2012-01-05,23.926,24.073,23.347,23.995,11765,0
2012-01-06,24.005,24.217,23.714,23.946,22927,0
2012-01-09,24.103,24.103,23.626,23.704,21463,0
2012-01-10,23.763,24.188,23.763,23.87,21369,0
2012-01-11,23.832,23.879,22.82,23.413,53503,0
2012-01-12,23.588,23.588,23.123,23.299,16817,0
2012-01-13,23.015,23.162,22.81,23.015,30262,0
2012-01-17,23.173,23.173,22.548,22.663,31962,0
2012-01-18,22.568,23.201,22.211,23.152,34658,0
2012-01-19,23.132,23.318,22.84,23.299,39235,0
2012-01-20,23.578,24.198,23.337,23.946,35582,0
2012-01-23,24.014,24.103,23.626,24.024,31339,0
2012-01-24,23.675,24.093,23.655,23.946,38412,0
2012-01-25,23.879,23.879,23.28,23.413,23936,0
2012-01-26,23.618,23.665,23.27,23.27,28888,0
2012-01-27,23.162,23.413,23.054,23.054,22537,0
2012-01-30,22.958,23.005,22.424,22.424,34347,0
2012-01-31,22.424,22.567,22.19,22.2,33121,0
2012-02-01,22.464,22.483,22.132,22.211,72663,0
2012-02-02,22.073,22.27,21.714,21.792,72255,0
2012-02-03,21.615,22.51,21.547,22.453,63384,0
2012-02-06,22.328,22.511,21.85,22.376,34904,0
2012-02-07,22.327,22.404,22.013,22.24,23520,0
2012-02-08,22.19,22.19,21.061,21.157,127207,0
2012-02-09,21.275,21.576,21.109,21.333,103641,0
2012-02-10,21.265,21.867,21.148,21.76,42948,0
2012-02-13,21.955,23.202,21.955,23.143,55354,0
2012-02-14,23.015,23.015,22.443,22.682,36811,0
2012-02-15,22.732,22.732,21.402,21.469,140918,0
2012-02-16,21.392,22.86,21.392,22.414,67408,0
2012-02-17,22.279,22.653,22.24,22.577,65619,0
2012-02-21,22.347,22.85,21.73,21.907,96458,0
2012-02-22,21.809,22.473,21.74,21.907,48705,0
2012-02-23,21.819,23.463,21.819,22.996,106241,0
2012-02-24,23.045,23.444,22.791,23.212,67946,0
2012-02-27,22.86,22.929,22.473,22.84,22894,0
2012-02-28,22.791,23.385,22.092,22.356,63198,0
2012-02-29,22.362,22.632,21.279,21.279,76992,0
2012-03-01,21.186,22.23,21.186,21.449,63965,0
2012-03-02,21.333,21.556,20.642,20.72,63743,0
2012-03-05,20.563,21.206,20.563,21.176,34915,0
2012-03-06,20.886,20.965,19.942,20.088,44595,0
2012-03-07,20.097,20.612,20.039,20.534,54724,0
2012-03-08,20.651,21.129,20.214,20.925,56485,0
2012-03-09,20.779,21.392,20.632,20.935,31950,0
2012-03-12,20.906,21.206,20.729,21.071,17303,0
2012-03-13,21.186,21.488,20.915,21.449,43339,0
2012-03-14,21.469,21.635,20.789,21.014,28213,0
2012-03-15,20.896,21.285,20.818,21.081,42250,0
2012-03-16,21.061,21.157,20.818,21.1,41963,0
2012-03-19,21.024,21.74,21.014,21.469,24830,0
2012-03-20,21.897,21.897,21.024,21.138,33266,0
2012-03-21,21.157,21.353,20.975,21.196,28247,0
2012-03-22,20.955,21.206,20.857,21.206,26068,0
2012-03-23,21.129,21.849,21.014,21.809,25215,0
2012-03-26,22.092,23.005,21.955,22.909,41598,0
2012-03-27,22.84,23.242,22.443,22.483,35301,0
2012-03-28,22.51,22.519,21.76,21.964,30535,0
2012-03-29,21.421,22.112,21.421,22.003,19006,0
2012-03-30,22.226,22.69,21.815,21.892,67582,0
2012-04-02,21.887,22.404,21.867,22.317,21976,0
2012-04-03,22.607,22.617,22.161,22.299,31411,0
2012-04-04,22.072,22.548,21.79,22.493,33189,0
2012-04-05,22.299,23.415,22.299,22.958,53675,0
2012-04-09,22.443,23.242,22.424,22.751,58398,0
2012-04-10,22.624,22.634,21.071,21.275,41038,0
2012-04-11,21.449,21.635,20.769,21.129,25913,0
2012-04-12,21.091,21.488,20.994,21.226,19431,0
2012-04-13,21.071,21.071,20.828,20.867,21417,0
2012-04-16,21.043,22.171,20.915,21.74,42250,0
2012-04-17,21.979,22.344,21.698,21.805,19930,0
2012-04-18,21.74,21.74,21.024,21.285,20448,0
2012-04-19,21.294,21.537,20.935,21.186,25824,0
2012-04-20,21.693,21.693,21.119,21.226,28282,0
2012-04-23,20.808,20.915,19.942,20.078,32384,0
2012-04-24,20.049,20.36,19.805,20.107,21247,0
2012-04-25,20.457,20.857,20.447,20.495,22829,0
2012-04-26,20.525,20.838,20.466,20.632,18094,0
2012-04-27,20.622,20.994,20.543,20.642,25245,0
2012-04-30,20.634,20.938,20.295,20.742,33124,0
2012-05-01,20.702,21.123,19.972,20.158,32807,0
2012-05-02,20.031,20.068,19.602,19.72,30090,0
2012-05-03,19.612,19.711,19.475,19.602,22787,0
2012-05-04,19.494,19.845,19.006,19.142,36904,0
2012-05-07,19.017,20.068,19.017,19.805,35850,0
2012-05-08,19.592,20.642,19.377,20.592,31905,0
2012-05-09,20.391,20.752,20.177,20.197,42203,0
2012-05-10,20.372,20.468,19.845,20.031,31113,0
2012-05-11,19.805,20.167,18.881,19.026,34192,0
2012-05-14,18.763,19.065,18.637,18.841,47107,0
2012-05-15,18.986,19.327,18.976,19.095,21511,0
2012-05-16,19.201,19.258,18.735,18.735,23761,0
2012-05-17,18.938,18.957,18.548,18.548,18875,0
2012-05-18,18.508,19.036,18.364,18.508,32755,0
2012-05-21,18.627,21.123,18.627,19.701,81464,0
2012-05-22,19.612,19.942,18.43,18.695,60607,0
2012-05-23,18.528,19.065,18.469,18.928,43451,0
2012-05-24,19.045,19.045,18.147,18.44,22762,0
2012-05-25,18.548,18.705,18.069,18.384,47626,0
2012-05-29,18.499,18.725,18.285,18.364,43911,0
2012-05-30,18.119,18.45,17.973,18.236,49741,0
2012-05-31,18.216,18.384,17.973,18.069,80227,0
2012-06-01,17.661,18.119,17.583,17.661,46009,0
2012-06-04,17.895,18.499,17.875,18.404,60915,0
2012-06-05,18.236,18.489,17.885,18.226,29472,0
2012-06-06,18.499,19.045,18.206,18.967,52795,0
2012-06-07,19.221,19.23,18.783,18.822,33284,0
2012-06-08,18.881,18.986,18.548,18.657,36847,0
2012-06-11,18.822,20.079,18.822,19.346,39941,0
2012-06-12,19.533,20.595,19.23,20.429,33905,0
2012-06-13,20.324,20.752,19.992,20.4,45097,0
2012-06-14,20.478,21.151,20.478,20.869,36631,0
2012-06-15,20.781,21.416,20.702,21.289,60065,0
2012-06-18,21.103,21.989,20.997,21.591,60621,0
2012-06-19,21.63,22.285,21.327,22.246,29623,0
2012-06-20,22.157,22.157,21.503,21.669,23037,0
2012-06-21,21.591,21.66,20.663,21.017,34849,0
2012-06-22,21.094,21.911,21.065,21.591,377230,0
2012-06-25,21.123,21.16,20.021,20.343,129424,0
2012-06-26,20.324,20.585,19.942,20.585,33163,0
2012-06-27,20.673,21.669,20.595,21.64,30088,0
2012-06-28,21.453,21.453,19.982,20.801,25717,0
2012-06-29,21.289,21.853,21.151,21.688,30060,0
2012-07-02,21.64,21.941,21.259,21.931,28354,0
2012-07-03,21.892,22.157,21.531,22.058,24192,0
2012-07-05,21.931,22.344,21.717,21.931,14805,0
2012-07-06,21.736,22.009,21.318,21.473,13775,0
2012-07-09,21.444,21.444,20.585,21.229,11028,0
2012-07-10,21.453,21.463,21.027,21.16,16077,0
2012-07-11,21.269,21.416,20.997,21.269,27029,0
2012-07-12,21.074,21.64,20.653,21.473,26408,0
2012-07-13,21.503,22.43,21.386,21.688,80335,0
2012-07-16,21.717,21.717,20.624,20.643,24407,0
2012-07-17,20.811,21.298,20.653,21.219,25795,0
2012-07-18,21.259,22.019,21.21,21.902,19650,0
2012-07-19,22.039,22.088,21.18,21.18,11108,0
2012-07-20,20.997,20.997,20.177,20.409,48141,0
2012-07-23,20.158,20.226,19.267,19.903,51698,0
2012-07-24,20.04,20.226,19.277,19.346,22502,0
2012-07-25,19.503,20.089,19.494,19.592,48849,0
2012-07-26,19.845,19.952,19.123,19.201,30015,0
2012-07-27,19.356,19.396,18.881,19.172,67399,0
2012-07-30,19.297,19.642,19.211,19.346,22052,0
2012-07-31,19.221,19.381,18.898,18.957,22572,0
2012-08-01,18.948,19.258,18.266,18.325,36433,0
2012-08-02,18.099,18.528,18.099,18.364,20588,0
2012-08-03,18.597,19.287,18.538,18.812,24961,0
2012-08-06,18.908,19.085,18.422,18.528,20816,0
2012-08-07,18.763,20.478,18.763,20.324,36123,0
2012-08-08,20.167,20.497,19.651,20.118,11312,0
2012-08-09,20.158,20.409,19.992,20.079,98604,0
2012-08-10,20.059,20.079,19.777,19.864,15879,0
2012-08-13,19.933,20.098,19.475,20.049,17155,0
2012-08-14,20.206,20.236,19.552,19.68,11010,0
2012-08-15,19.701,20.049,19.465,20.031,12688,0
2012-08-16,19.711,19.795,19.356,19.513,33472,0
2012-08-17,19.415,19.835,19.356,19.543,53842,0
2012-08-20,19.543,20.049,19.543,19.768,31854,0
2012-08-21,19.982,20.128,19.75,19.952,46923,0
2012-08-22,19.854,20.118,19.758,19.795,60647,0
2012-08-23,19.758,19.933,19.75,19.854,16395,0
2012-08-24,19.767,20.118,19.68,20.002,29387,0
2012-08-27,20.059,20.286,19.942,20.079,9357,0
2012-08-28,20.002,20.206,19.913,20.178,27745,0
2012-08-29,20.168,21.126,20.168,20.853,15713,0
2012-08-30,20.734,21.02,20.46,20.46,15955,0
2012-08-31,20.636,20.636,19.884,19.942,32069,0
2012-09-04,20.069,20.528,19.776,20.324,30604,0
2012-09-05,20.44,20.951,20.44,20.764,24534,0
2012-09-06,20.823,21.994,20.823,21.858,26824,0
2012-09-07,22.004,22.339,21.799,21.897,17817,0
2012-09-10,21.829,22.222,21.77,22.044,12088,0
2012-09-11,22.163,22.261,21.897,22.083,47136,0
2012-09-12,22.182,22.551,22.073,22.532,12047,0
2012-09-13,22.447,23.346,22.212,23.1,31693,0
2012-09-14,23.249,23.307,22.648,22.954,56009,0
2012-09-17,22.776,22.983,22.561,22.905,20563,0
2012-09-18,22.806,23.336,22.638,22.865,41684,0
2012-09-19,22.875,22.875,21.936,22.192,20401,0
2012-09-20,21.984,22.123,21.664,21.956,11698,0
2012-09-21,22.504,23.676,22.476,23.259,64481,0
2012-09-24,23.15,23.755,22.875,23.452,41710,0
2012-09-25,23.696,23.696,22.905,23.041,60044,0
2012-09-26,23.199,23.52,22.905,23.461,37743,0
2012-09-27,23.51,23.579,23.16,23.17,38547,0
2012-09-28,23.011,23.224,22.629,22.638,26155,0
2012-10-01,22.581,22.885,22.232,22.358,20617,0
2012-10-02,22.532,22.581,22.034,22.222,21862,0
2012-10-03,22.192,22.532,21.664,22.054,25800,0
2012-10-04,22.093,22.398,21.721,22.044,11469,0
2012-10-05,22.172,22.172,21.507,21.73,65116,0
2012-10-08,21.545,21.585,21.252,21.507,4770,0
2012-10-09,21.477,21.545,21.272,21.457,25080,0
2012-10-10,21.555,21.994,21.35,21.585,17843,0
2012-10-11,21.858,22.034,21.41,21.575,31004,0
2012-10-12,21.507,21.74,21.41,21.634,15651,0
2012-10-15,21.654,22.368,21.516,22.192,14871,0
2012-10-16,22.407,22.465,21.858,22.222,40330,0
2012-10-17,22.202,22.232,21.926,22.172,7198,0
2012-10-18,22.182,22.252,21.287,21.516,14153,0
2012-10-19,21.457,21.77,21.213,21.507,54634,0
2012-10-22,21.516,21.887,21.437,21.634,20594,0
2012-10-23,21.427,21.789,21.427,21.565,9916,0
2012-10-24,21.624,21.799,21.427,21.74,16042,0
2012-10-25,22.034,22.034,21.477,21.674,7920,0
2012-10-26,21.73,21.936,21.507,21.839,6393,0
2012-10-31,21.614,22.301,21.503,22.212,36820,0
2012-11-01,22.301,22.875,21.126,22.522,36493,0
2012-11-02,22.657,22.657,21.868,21.878,25085,0
2012-11-05,21.701,21.701,19.854,21.223,33102,0
2012-11-06,21.183,21.654,20.941,21.38,16533,0
2012-11-07,21.059,21.059,20.43,20.508,34852,0
2012-11-08,20.538,20.606,20.41,20.48,19744,0
2012-11-09,20.931,21.437,20.334,20.901,32315,0
2012-11-12,20.921,21.497,20.636,21.106,5643,0
2012-11-13,20.961,22.301,20.754,20.97,23042,0
2012-11-14,21.01,21.35,20.41,20.881,19244,0
2012-11-15,20.744,21.427,20.46,21.116,15967,0
2012-11-16,20.961,21.252,20.843,21.116,28440,0
2012-11-19,21.34,21.624,20.875,21.585,29714,0
2012-11-20,21.467,21.599,21.136,21.38,24362,0
2012-11-21,21.526,21.85,21.447,21.741,8711,0
2012-11-23,21.869,22.244,21.771,22.035,35248,0
2012-11-26,22.045,22.234,21.869,22.224,45659,0
2012-11-27,22.293,22.293,22.016,22.105,18122,0
2012-11-28,22.045,22.283,21.998,22.174,7228,0
2012-11-29,22.312,22.342,21.712,22.055,33752,0
2012-11-30,22.155,22.293,21.457,22.025,29722,0
2012-12-03,22.145,22.498,22.006,22.204,17512,0
2012-12-04,22.312,22.849,22.164,22.614,29015,0
2012-12-05,22.67,22.799,22.361,22.641,14701,0
2012-12-06,22.554,22.829,22.264,22.7,16488,0
2012-12-07,22.878,22.958,22.534,22.574,36349,0
2012-12-10,22.66,23.015,21.41,22.995,49623,0
2012-12-11,23.095,23.751,22.878,23.623,40524,0
2012-12-12,23.535,23.84,22.39,22.479,46442,0
2012-12-13,22.65,23.545,22.554,23.496,51665,0
2012-12-14,23.427,23.83,23.164,23.263,15611,0
2012-12-17,23.322,23.865,23.322,23.701,33698,0
2012-12-18,23.82,23.85,23.224,23.761,33350,0
2012-12-19,23.604,23.701,23.297,23.476,27757,0
2012-12-20,23.427,23.711,23.144,23.691,15960,0
2012-12-21,23.233,23.86,23.035,23.243,70541,0
2012-12-24,23.312,23.388,22.686,22.908,7080,0
2012-12-26,23.104,23.104,22.71,22.73,7266,0
2012-12-27,22.829,22.849,22.479,22.516,13176,0
2012-12-28,22.409,23.075,22.371,22.631,21824,0
2012-12-31,23.154,23.633,22.641,23.506,52545,0
2013-01-02,23.86,24.86,23.535,24.615,51597,0
2013-01-03,24.466,24.694,22.967,23.253,29611,0
2013-01-04,23.312,24.005,22.868,23.887,22179,0
2013-01-07,23.672,23.995,23.174,23.184,17619,0
2013-01-08,23.282,23.312,22.429,22.69,33304,0
2013-01-09,22.976,23.154,22.69,23.055,8537,0
2013-01-10,23.213,23.213,22.57,23.095,10917,0
2013-01-11,23.174,23.282,22.898,23.243,11586,0
2013-01-14,23.233,23.369,23.194,23.194,7737,0
2013-01-15,23.184,23.662,22.948,23.154,11968,0
2013-01-16,23.035,23.035,22.614,22.73,53928,0
2013-01-17,22.888,23.154,22.584,23.015,13473,0
2013-01-18,22.976,23.437,22.958,23.223,28528,0
2013-01-22,23.273,23.486,23.055,23.447,21075,0
2013-01-23,23.496,23.496,23.204,23.282,44122,0
2013-01-24,23.253,23.466,22.829,23.134,62480,0
2013-01-25,23.273,23.331,22.739,22.938,18955,0
2013-01-28,22.918,23.359,22.65,23.243,37637,0
2013-01-29,23.154,23.515,23.104,23.331,24337,0
2013-01-30,23.134,23.378,22.214,22.409,25390,0
2013-01-31,22.799,24.239,22.604,23.476,59177,0
2013-02-01,23.369,23.811,23.214,23.731,20605,0
2013-02-04,23.652,23.652,22.73,22.829,15095,0
2013-02-05,23.134,23.85,23.015,23.322,8793,0
2013-02-06,23.243,23.476,22.976,23.312,17381,0
2013-02-07,23.263,23.282,23.095,23.174,9340,0
2013-02-08,23.282,23.282,22.65,22.829,26657,0
2013-02-11,22.878,23.741,22.819,23.594,13782,0
2013-02-12,23.751,23.83,23.359,23.652,26079,0
2013-02-13,23.426,23.701,23.426,23.623,8233,0
2013-02-14,23.574,23.811,23.574,23.682,10136,0
2013-02-15,23.811,23.857,23.544,23.633,36908,0
2013-02-19,23.741,23.801,23.515,23.614,37980,0
2013-02-20,23.614,23.811,23.412,23.515,56177,0
2013-02-21,23.515,23.811,23.456,23.682,43356,0
2013-02-22,23.791,23.801,23.544,23.761,9770,0
2013-02-25,23.811,23.811,22.965,23.044,26728,0
2013-02-26,23.153,23.506,22.877,22.936,112072,0
2013-02-27,22.965,23.193,22.827,22.916,59160,0
2013-02-28,23.024,23.811,23.014,23.692,27717,0
2013-03-01,23.387,23.801,23.387,23.525,25245,0
2013-03-04,23.535,23.701,23.407,23.584,12354,0
2013-03-05,23.811,24.686,23.633,24.587,37852,0
2013-03-06,24.734,24.734,24.309,24.637,24693,0
2013-03-07,24.547,24.547,23.976,24.547,23952,0
2013-03-08,24.597,24.696,24.24,24.617,153545,0
2013-03-11,24.468,24.547,23.826,23.907,11788,0
2013-03-12,23.781,23.878,23.623,23.731,7889,0
2013-03-13,23.692,23.996,23.584,23.771,13140,0
2013-03-14,23.869,24.368,23.584,24.358,9964,0
2013-03-15,24.398,24.696,23.946,24.577,64293,0
2013-03-18,24.597,24.939,24.154,24.647,50193,0
2013-03-19,24.557,25.007,24.309,24.734,38582,0
2013-03-20,24.428,24.891,24.22,24.852,23302,0
2013-03-21,24.597,24.832,24.587,24.676,11617,0
2013-03-22,24.987,25.194,24.842,25.134,16936,0
2013-03-25,24.862,25.31,24.724,25.105,13744,0
2013-03-26,25.29,25.29,25.002,25.251,8880,0
2013-03-27,24.997,25.237,24.891,25.056,11700,0
2013-03-28,25.144,25.548,24.909,25.32,39102,0
2013-04-01,25.488,25.578,24.921,25.31,186713,0
2013-04-02,25.498,25.646,25.32,25.478,30856,0
2013-04-03,25.38,25.587,25.223,25.271,43906,0
2013-04-04,25.184,25.597,24.764,25.458,16924,0
2013-04-05,24.958,25.528,24.871,25.242,92488,0
2013-04-08,25.448,25.696,25.174,25.538,20615,0
2013-04-09,25.528,25.528,25.046,25.232,32961,0
2013-04-10,25.204,26.059,25.204,25.92,25308,0
2013-04-11,25.92,25.989,25.498,25.803,22643,0
2013-04-12,26.049,26.049,25.616,25.912,14413,0
2013-04-15,25.979,25.979,24.289,24.517,56705,0
2013-04-16,24.724,25.568,24.696,25.458,23283,0
2013-04-17,25.32,25.842,24.299,24.686,48402,0
2013-04-18,24.706,25.036,24.617,24.891,39477,0
2013-04-19,24.862,25.154,24.724,24.977,15196,0
2013-04-22,25.036,25.33,24.309,25.29,21865,0
2013-04-23,25.204,25.852,24.832,25.842,17912,0
2013-04-24,25.558,25.558,24.774,25.37,27615,0
2013-04-25,25.105,25.774,25.105,25.41,10521,0
2013-04-26,25.33,25.538,24.901,25.204,33263,0
2013-04-29,25.076,25.144,24.931,25.066,7918,0
2013-04-30,25.223,25.39,24.735,25.39,34084,0
2013-05-01,25.213,25.538,25.027,25.281,60405,0
2013-05-02,25.34,25.518,25.125,25.36,23909,0
2013-05-03,25.726,26.955,25.134,26.813,54265,0
2013-05-06,26.52,26.813,25.912,26.53,50646,0
2013-05-07,26.364,27.178,26.227,27.168,55796,0
2013-05-08,26.94,27.856,26.245,27.119,36334,0
2013-05-09,26.823,27.601,26.491,27.138,60954,0
2013-05-10,27.079,27.817,26.656,27.119,36694,0
2013-05-13,27.158,28.051,26.974,27.552,38678,0
2013-05-14,27.198,27.818,27.099,27.641,27319,0
2013-05-15,27.306,28.086,26.906,27.858,45290,0
2013-05-16,27.858,27.868,27.444,27.631,78468,0
2013-05-17,27.679,27.838,27.406,27.739,45150,0
2013-05-20,27.719,28.654,27.514,28.526,39036,0
2013-05-21,28.021,28.88,25.023,28.664,108076,0
2013-05-22,28.654,29.804,28.536,29.019,103047,0
2013-05-23,28.614,29.625,28.614,29.555,40567,0
2013-05-24,29.214,29.607,29.086,29.575,30434,0
2013-05-28,29.824,30.061,28.724,29.263,110543,0
2013-05-29,28.812,29.429,28.704,28.841,44091,0
2013-05-30,28.802,29.077,28.416,29.057,119223,0
2013-05-31,28.694,29.361,28.219,28.91,110911,0
2013-06-03,29.204,29.864,28.93,29.635,106773,0
2013-06-04,29.864,29.864,29.263,29.516,47208,0
2013-06-05,28.87,29.506,28.366,29.224,64200,0
2013-06-06,29.263,29.486,29.125,29.342,46340,0
2013-06-07,29.625,29.625,29.039,29.214,26243,0
2013-06-10,29.42,29.575,28.456,29.429,28336,0
2013-06-11,28.97,29.699,28.97,29.565,42085,0
2013-06-12,29.506,29.775,29.165,29.506,42546,0
2013-06-13,29.303,30.462,29.283,30.258,49993,0
2013-06-14,29.992,30.199,29.106,29.754,36994,0
2013-06-17,29.684,30.001,29.449,29.804,44192,0
2013-06-18,29.645,30.001,29.645,29.912,35257,0
2013-06-19,29.774,29.854,29.303,29.516,68402,0
2013-06-20,29.01,29.506,28.386,28.684,39190,0
2013-06-21,28.812,28.98,28.526,28.812,81569,0
2013-06-24,28.594,28.96,28.048,28.674,65101,0
2013-06-25,29.039,29.039,28.238,28.734,37277,0
2013-06-26,28.95,29.263,28.624,28.754,26538,0
2013-06-27,28.87,29.506,28.802,29.467,32397,0
2013-06-28,29.303,30.061,28.89,29.844,473099,0
2013-07-01,29.922,30.983,29.883,30.825,148477,0
2013-07-02,30.757,31.368,30.467,30.964,78873,0
2013-07-03,30.621,31.132,30.502,30.954,50472,0
2013-07-05,30.376,31.388,30.376,31.328,65489,0
2013-07-08,31.22,31.722,30.747,31.368,54949,0
2013-07-09,31.467,31.664,31.142,31.525,72317,0
2013-07-10,31.605,32.293,31.23,32.074,61505,0
2013-07-11,32.124,32.323,31.515,32.018,34553,0
2013-07-12,31.772,32.606,31.772,32.253,30883,0
2013-07-15,32.104,32.606,32.018,32.448,34416,0
2013-07-16,32.381,32.656,31.94,32.478,42771,0
2013-07-17,32.557,32.706,32.293,32.596,31296,0
2013-07-18,32.468,32.805,31.752,32.725,40003,0
2013-07-19,32.735,33.365,32.439,32.844,31334,0
2013-07-22,32.646,33.06,32.497,32.854,26711,0
2013-07-23,32.745,32.952,32.596,32.894,17189,0
2013-07-24,32.981,33.05,32.362,32.834,19576,0
2013-07-25,32.676,33.05,32.676,32.952,52627,0
2013-07-26,32.696,33.405,32.666,33.385,42265,0
2013-07-29,33.13,33.63,33.011,33.463,30523,0
2013-07-30,33.699,34.359,32.991,34.042,54210,0
2013-07-31,34.407,34.477,33.984,34.042,54218,0
2013-08-01,34.368,34.587,33.434,33.65,39415,0
2013-08-02,33.089,34.427,33.089,34.299,22136,0
2013-08-05,34.269,34.477,33.415,34.319,43269,0
2013-08-06,34.112,34.477,34.032,34.387,34801,0
2013-08-07,34.397,34.674,33.916,34.487,45515,0
2013-08-08,34.606,34.762,33.718,33.827,61246,0
2013-08-09,33.63,33.635,30.472,31.201,181389,0
2013-08-12,31.052,32.183,30.519,32.173,68809,0
2013-08-13,32.084,32.547,31.95,32.124,37328,0
2013-08-14,32.018,32.114,31.752,31.88,32227,0
2013-08-15,31.265,32.273,31.265,31.564,51167,0
2013-08-16,31.387,31.841,31.015,31.762,40781,0
2013-08-19,31.554,31.663,31.061,31.377,51490,0
2013-08-20,31.258,32.084,31.248,31.969,11751,0
2013-08-21,31.772,31.88,31.13,31.614,18495,0
2013-08-22,33.262,33.262,32.038,32.342,8435,0
2013-08-23,32.323,32.323,31.604,31.861,72264,0
2013-08-26,31.762,32.124,31.238,31.584,37136,0
2013-08-27,31.258,32.038,30.773,31.091,33370,0
2013-08-28,31.189,31.624,30.893,30.972,18962,0
2013-08-29,31.18,31.524,30.344,30.962,54303,0
2013-08-30,30.833,31.051,30.569,30.863,39938,0
2013-09-03,31.268,31.614,30.569,31.189,37143,0
2013-09-04,31.317,31.722,31.14,31.436,17993,0
2013-09-05,31.327,31.871,30.962,31.672,13836,0
2013-09-06,31.959,32.401,31.11,31.367,38295,0
2013-09-09,31.485,32.303,31.308,32.283,19486,0
2013-09-10,32.065,32.835,31.712,31.94,56698,0
2013-09-11,32.114,32.193,31.624,31.801,35352,0
2013-09-12,31.752,32.065,31.189,31.564,34972,0
2013-09-13,31.732,32.104,31.625,31.988,34279,0
2013-09-16,32.243,32.243,31.377,31.959,56946,0
2013-09-17,32.028,32.392,31.672,32.342,42578,0
2013-09-18,32.028,32.627,31.524,32.084,39256,0
2013-09-19,31.94,32.203,31.782,32.094,15529,0
2013-09-20,32.104,32.143,31.654,31.821,47537,0
2013-09-23,31.574,32.303,31.514,32.094,66445,0
2013-09-24,32.018,33.279,31.34,32.497,38085,0
2013-09-25,32.637,33.199,32.332,32.875,26290,0
2013-09-26,32.726,33.416,32.527,33.229,46998,0
2013-09-27,33.002,33.552,32.707,33.495,37762,0
2013-09-30,33.16,33.899,33.042,33.426,30961,0
2013-10-01,33.426,33.869,33.367,33.533,57861,0
2013-10-02,33.179,33.397,32.806,33.259,152156,0
2013-10-03,33.032,33.426,32.943,33.151,22625,0
2013-10-04,32.972,33.151,32.42,32.992,30009,0
2013-10-07,32.796,33.367,32.687,32.697,24827,0
2013-10-08,32.577,33.189,32.352,32.382,26901,0
2013-10-09,32.43,32.627,31.791,32.018,18474,0
2013-10-10,32.382,32.667,32.057,32.607,60702,0
2013-10-11,32.43,33.83,32.43,33.632,98868,0
2013-10-14,33.572,34.174,33.072,33.889,14109,0
2013-10-15,33.879,33.879,33.179,33.298,15329,0
2013-10-16,33.416,33.523,33.239,33.377,21114,0
2013-10-17,33.298,33.552,32.825,33.032,38268,0
2013-10-18,33.377,33.562,32.702,33.199,118600,0
2013-10-21,33.219,33.269,32.924,33.032,23447,0
2013-10-22,33.142,33.513,33.042,33.132,38378,0
2013-10-23,32.835,33.821,32.627,33.811,122216,0
2013-10-24,33.821,34.431,33.513,33.562,34543,0
2013-10-25,33.711,33.918,33.151,33.84,15938,0
2013-10-28,33.505,33.908,33.298,33.811,15429,0
2013-10-29,34.075,35.289,34.025,35.18,31770,0
2013-10-30,35.091,35.091,33.987,34.223,25886,0
2013-10-31,34.481,34.57,33.711,34.312,36940,0
2013-11-01,34.203,35.591,33.367,35.18,65574,0
2013-11-04,35.889,35.928,35.16,35.581,44359,0
2013-11-05,35.957,36.941,35.61,36.441,106584,0
2013-11-06,36.951,37.681,35.739,35.849,56115,0
2013-11-07,36.193,36.282,35.789,35.938,40372,0
2013-11-08,35.859,36.233,35.64,36.037,71054,0
2013-11-11,36.087,37.11,35.7,36.922,54612,0
2013-11-12,36.637,37.771,36.637,37.425,40808,0
2013-11-13,38.925,38.925,36.381,37.11,162202,0
2013-11-14,37.1,37.425,36.509,37.341,50094,0
2013-11-15,37.15,37.632,36.941,37.504,39232,0
2013-11-18,37.543,37.742,36.941,37.179,80898,0
2013-11-19,37.09,37.317,35.975,36.241,77450,0
2013-11-20,36.261,36.548,35.921,36.201,84966,0
2013-11-21,36.331,37.405,36.331,37.06,73497,0
2013-11-22,37.179,37.199,36.715,37.03,125704,0
2013-11-25,37.15,37.238,36.774,37.04,62752,0
2013-11-26,36.813,37.327,36.813,37.04,54944,0
2013-11-27,36.823,37.524,36.735,37.12,115589,0
2013-11-29,37.365,37.485,37.14,37.395,54849,0
2013-12-02,37.415,37.752,36.015,36.607,62752,0
2013-12-03,36.499,37.001,36.361,36.715,122056,0
2013-12-04,36.685,37.04,36.045,36.538,86964,0
2013-12-05,36.862,37.09,36.045,36.607,116581,0
2013-12-06,37.02,37.02,36.381,36.656,51093,0
2013-12-09,36.695,36.961,35.995,36.411,61638,0
2013-12-10,36.095,36.578,36.085,36.321,55958,0
2013-12-11,36.489,36.538,35.926,36.241,80288,0
2013-12-12,36.055,36.499,35.955,36.152,56364,0
2013-12-13,36.133,36.774,36.124,36.469,56770,0
2013-12-16,36.479,36.578,35.916,36.548,67110,0
2013-12-17,36.291,36.361,35.847,36.055,46532,0
2013-12-18,35.995,36.685,35.678,36.499,32659,0
2013-12-19,36.381,36.735,35.628,36.133,24331,0
2013-12-20,36.291,37.11,36.085,37.011,84446,0
2013-12-23,37.02,37.16,36.617,37.07,42072,0
2013-12-24,35.542,37.465,35.542,37.15,15604,0
2013-12-26,37.16,37.802,36.656,36.961,26561,0
2013-12-27,37.13,37.13,36.553,36.882,21312,0
2013-12-30,36.862,37.238,36.586,37.12,54328,0
2013-12-31,37.11,37.524,37.07,37.229,43594,0
2014-01-02,37.16,37.16,36.075,36.361,71558,0
2014-01-03,36.351,36.725,36.181,36.43,35648,0
2014-01-06,36.45,36.665,35.787,35.827,28992,0
2014-01-07,35.906,37.13,35.906,36.646,60320,0
2014-01-08,36.695,36.794,35.598,35.965,30108,0
2014-01-09,35.965,36.331,35.394,36.085,47340,0
2014-01-10,36.105,36.291,35.355,35.995,31426,0
2014-01-13,35.797,35.797,34.626,35.286,73497,0
2014-01-14,35.286,35.867,35.167,35.688,23824,0
2014-01-15,35.608,36.321,35.512,35.797,27221,0
2014-01-16,35.608,36.055,35.247,35.946,35886,0
2014-01-17,35.807,35.896,35.217,35.463,24939,0
2014-01-21,35.797,35.916,35.098,35.512,25141,0
2014-01-22,34.537,35.707,34.537,35.551,21324,0
2014-01-23,35.453,35.658,34.732,35.473,38270,0
2014-01-24,35.355,35.608,34.78,34.938,51801,0
2014-01-27,35.068,35.177,34.288,34.387,27377,0
2014-01-28,34.477,34.626,34.1,34.537,34367,0
2014-01-29,34.427,34.732,33.983,34.407,45418,0
2014-01-30,34.577,35.668,34.577,35.465,64636,0
2014-01-31,35.018,35.668,34.8,35.473,50790,0
2014-02-03,35.404,35.847,34.852,35.167,205330,0
2014-02-04,35.266,35.266,31.694,32.631,421931,0
2014-02-05,31.754,32.296,30.688,31.428,141189,0
2014-02-06,31.457,31.566,30.334,30.68,54958,0
2014-02-07,30.707,31.339,30.707,31.26,204357,0
2014-02-10,31.339,31.714,31.042,31.516,74029,0
2014-02-11,31.457,31.996,31.22,31.764,106370,0
2014-02-12,31.714,32.297,31.516,32.167,87245,0
2014-02-13,31.854,33.098,31.665,32.761,121272,0
2014-02-14,32.811,33.088,32.602,32.801,102475,0
2014-02-18,32.9,33.492,32.741,33.186,190673,0
2014-02-19,33.048,33.502,32.841,33.118,104920,0
2014-02-20,33.088,33.497,32.891,33.305,37450,0
2014-02-21,33.462,33.65,33.176,33.521,43752,0
2014-02-24,33.64,34.064,33.55,33.64,31695,0
2014-02-25,33.492,33.63,33.295,33.502,69989,0
2014-02-26,33.64,33.838,33.482,33.64,56695,0
2014-02-27,33.64,33.819,33.413,33.739,42748,0
2014-02-28,34.233,34.233,32.93,33.462,61154,0
2014-03-03,34.228,34.228,32.682,33.276,66352,0
2014-03-04,33.492,35.192,33.492,35.043,117269,0
2014-03-05,34.854,35.013,34.322,34.541,52001,0
2014-03-06,34.757,34.933,33.819,34.371,49475,0
2014-03-07,34.581,34.652,34.114,34.381,21981,0
2014-03-10,34.143,34.63,33.986,34.521,26187,0
2014-03-11,34.322,34.795,34.094,34.431,33851,0
2014-03-12,34.183,34.834,34.094,34.65,40431,0
2014-03-13,34.501,34.804,33.868,34.381,33191,0
2014-03-14,34.163,35.073,34.153,34.551,19714,0
2014-03-17,34.601,35.112,33.848,34.114,19101,0
2014-03-18,34.381,34.581,33.689,34.451,28072,0
2014-03-19,33.828,34.571,33.828,34.302,21056,0
2014-03-20,34.114,34.593,34.114,34.401,33834,0
2014-03-21,34.591,34.727,34.084,34.252,48782,0
2014-03-24,33.838,34.282,33.394,33.749,26014,0
2014-03-25,33.739,33.888,33.246,33.59,17396,0
2014-03-26,33.335,33.749,32.891,32.891,33707,0
2014-03-27,32.552,33.176,32.424,33.108,46017,0
2014-03-28,33.048,33.689,33.048,33.482,41340,0
2014-03-31,33.689,34.727,33.59,34.581,51518,0
2014-04-01,35.102,35.843,34.893,35.547,44311,0
2014-04-02,35.713,36.188,35.371,35.853,25968,0
2014-04-03,35.923,36.308,35.853,36.13,35199,0
2014-04-04,36.278,36.782,35.703,36.159,74904,0
2014-04-07,35.992,35.992,35.122,35.152,37840,0
2014-04-08,35.302,35.652,35.252,35.39,27162,0
2014-04-09,35.634,36.178,35.222,36.052,33047,0
2014-04-10,35.962,35.962,35.429,35.557,65200,0
2014-04-11,35.212,35.803,34.973,35.033,29117,0
2014-04-14,35.073,35.484,34.98,35.202,59040,0
2014-04-15,35.222,35.439,34.64,35.142,23015,0
2014-04-16,35.604,36.218,35.292,35.913,41336,0
2014-04-17,35.743,36.556,35.674,36.427,21719,0
2014-04-21,36.427,36.556,36.052,36.368,11259,0
2014-04-22,36.268,36.556,36.139,36.338,21185,0
2014-04-23,36.092,36.092,35.188,35.38,35855,0
2014-04-24,35.41,35.624,34.581,34.864,38083,0
2014-04-25,34.669,35.112,33.927,34.044,51998,0
2014-04-28,33.226,34.581,33.226,34.322,31274,0
2014-04-29,34.342,34.804,33.699,34.451,27362,0
2014-04-30,34.243,34.747,33.819,34.431,19615,0
2014-05-01,34.262,34.262,33.157,33.908,39499,0
2014-05-02,33.868,34.252,33.59,34.024,30528,0
2014-05-05,33.689,34.233,32.127,33.719,21161,0
2014-05-06,33.56,33.669,32.662,33.295,53461,0
2014-05-07,33.345,34.134,32.771,34.034,27422,0
2014-05-08,33.986,34.302,33.413,33.848,21535,0
2014-05-09,33.63,34.874,33.63,34.223,32387,0
2014-05-12,34.153,34.581,33.779,33.976,53086,0
2014-05-13,33.789,33.888,33.157,33.66,49622,0
2014-05-14,33.531,33.531,32.097,32.386,31909,0
2014-05-15,32.127,32.376,31.515,32.177,30966,0
2014-05-16,32.107,32.852,31.98,32.842,37762,0
2014-05-19,32.842,33.316,32.602,33.119,31343,0
2014-05-20,31.376,33.356,31.376,33.247,60676,0
2014-05-21,33.177,33.83,33.177,33.791,36013,0
2014-05-22,33.751,34.077,33.711,33.959,22994,0
2014-05-23,34.087,34.311,33.582,33.909,63150,0
2014-05-27,34.295,34.957,34.027,34.751,60089,0
2014-05-28,34.584,34.957,34.216,34.858,51983,0
2014-05-29,34.771,34.917,34.196,34.818,37457,0
2014-05-30,34.927,35.087,34.364,34.761,57978,0
2014-06-02,34.799,35.077,34.067,34.504,42681,0
2014-06-03,34.544,35.097,34.127,34.484,73757,0
2014-06-04,34.414,34.604,33.652,34.047,21347,0
2014-06-05,34.305,35.037,33.978,34.927,45637,0
2014-06-06,35.186,35.788,34.856,35.106,34792,0
2014-06-09,35.106,35.405,34.828,35.276,80786,0
2014-06-10,34.818,35.464,34.818,35.266,17180,0
2014-06-11,35.057,35.057,34.464,34.702,61199,0
2014-06-12,34.613,34.977,34.384,34.789,36335,0
2014-06-13,35.376,38.491,35.376,36.453,120655,0
2014-06-16,36.244,36.244,35.266,35.768,75166,0
2014-06-17,36.018,37.549,35.788,37.294,107837,0
2014-06-18,37.392,37.472,36.443,37.382,40249,0
2014-06-19,37.264,37.599,37.115,37.462,44004,0
2014-06-20,37.599,37.599,37.155,37.549,66708,0
2014-06-23,37.549,37.599,37.115,37.334,29829,0
2014-06-24,37.402,37.669,36.593,37.304,58174,0
2014-06-25,37.125,38.422,36.395,38.322,70795,0
2014-06-26,38.471,38.819,37.937,38.789,58693,0
2014-06-27,38.481,39.034,38.481,38.859,149657,0
2014-06-30,38.916,40.786,38.744,39.59,110280,0
2014-07-01,39.57,40.291,39.172,40.015,92675,0
2014-07-02,39.62,40.547,39.48,40.025,45680,0
2014-07-03,39.797,40.478,39.759,39.927,37049,0
2014-07-07,39.837,40.153,39.102,39.817,66426,0
2014-07-08,39.827,40.905,39.779,40.716,126481,0
2014-07-09,41.104,41.525,40.587,41.341,84665,0
2014-07-10,40.905,41.47,40.468,41.283,99352,0
2014-07-11,41.024,41.366,40.517,40.707,33563,0
2014-07-14,41.243,41.253,40.478,40.547,39060,0
2014-07-15,40.468,40.697,39.927,40.242,50531,0
2014-07-16,40.527,40.527,40.025,40.203,27251,0
2014-07-17,40.094,40.726,40.094,40.547,93462,0
2014-07-18,40.507,41.064,40.163,40.232,85117,0
2014-07-21,39.927,40.242,39.59,40.064,65620,0
2014-07-22,40.232,40.766,40.148,40.617,80544,0
2014-07-23,40.567,40.617,40.35,40.577,34317,0
2014-07-24,40.617,40.932,40.311,40.716,36709,0
2014-07-25,40.418,40.567,40.094,40.193,33563,0
2014-07-28,40.203,40.301,38.629,38.759,118654,0
2014-07-29,38.729,38.849,37.849,38.302,72240,0
2014-07-30,38.659,39.52,38.422,39.281,52211,0
2014-07-31,38.868,39.351,38.868,38.956,60076,0
2014-08-01,39.024,39.024,38.095,38.441,44507,0
2014-08-04,38.471,38.839,37.849,38.719,41387,0
2014-08-05,38.569,39.122,38.348,38.619,25807,0
2014-08-06,38.511,39.251,38.511,38.987,31360,0
2014-08-07,39.191,39.5,38.759,39.191,39182,0
2014-08-08,39.064,40.084,38.946,39.927,82582,0
2014-08-11,40.567,43.745,40.567,43.745,195541,0
2014-08-12,43.745,45.131,42.991,43.924,105089,0
2014-08-13,44.685,44.685,42.248,43.844,105552,0
2014-08-14,43.904,44.892,43.589,44.38,73522,0
2014-08-15,44.832,45.142,44.262,44.586,91485,0
2014-08-18,45.182,45.628,44.013,44.792,89393,0
2014-08-19,44.822,45.002,43,44.242,45823,0
2014-08-20,44.172,44.172,43.605,43.784,50204,0
2014-08-21,43.794,44.892,43.079,44.586,78062,0
2014-08-22,44.762,46.095,44.663,44.822,63622,0
2014-08-25,45.022,45.459,44.782,44.812,51112,0
2014-08-26,45.082,45.39,44.41,44.892,60063,0
2014-08-27,45.032,46.061,44.782,45.429,47464,0
2014-08-28,45.32,46.428,44.992,45.973,89282,0
2014-08-29,46.09,46.508,44.42,45.944,65748,0
2014-09-02,45.082,47.201,45.072,47.074,93405,0
2014-09-03,48.569,48.569,46.502,46.846,118734,0
2014-09-04,47.114,47.114,46.607,46.836,55806,0
2014-09-05,46.607,49.361,46.548,47.231,165856,0
2014-09-08,47.351,47.519,46.871,46.966,57863,0
2014-09-09,46.836,47.331,45.449,45.993,63474,0
2014-09-10,45.726,46.022,45.38,45.499,38895,0
2014-09-11,45.31,46.528,45.31,46.081,63793,0
2014-09-12,45.429,46.17,44.497,45.598,62210,0
2014-09-15,45.529,45.687,45.012,45.291,39129,0
2014-09-16,44.932,46.061,44.852,45.717,43977,0
2014-09-17,45.459,46.22,45.41,45.886,40857,0
2014-09-18,46.032,46.428,45.694,46.329,58125,0
2014-09-19,46.428,46.627,45.786,45.983,79554,0
2014-09-22,45.668,46.19,45.042,45.221,85584,0
2014-09-23,45.221,45.589,44.922,45.012,57864,0
2014-09-24,45.231,45.241,44.614,45.092,20675,0
2014-09-25,45.122,46.042,44.702,45.212,68296,0
2014-09-26,45.678,46.19,45.102,46.13,54306,0
2014-09-29,45.687,46.776,45.449,45.756,63809,0
2014-09-30,45.489,46.15,44.942,45.052,103451,0
2014-10-01,44.872,44.872,43.278,43.834,82594,0
2014-10-02,42.14,44.576,42.13,43.824,53867,0
2014-10-03,44.272,44.792,43.808,44.44,54260,0
2014-10-06,44.527,45.122,44.527,44.752,76395,0
2014-10-07,44.507,44.732,43.615,43.705,46446,0
2014-10-08,43.735,44.663,43.426,44.331,58759,0
2014-10-09,44.262,44.468,43.824,44.013,34969,0
2014-10-10,43.775,45.132,43.695,44.922,50094,0
2014-10-13,44.722,45.519,44.557,44.576,63866,0
2014-10-14,44.762,47.026,44.586,44.972,95498,0
2014-10-15,44.488,45.152,43.784,44.742,76844,0
2014-10-16,43.934,46.19,43.934,45.914,137764,0
2014-10-17,46.528,46.756,45.549,46.032,112426,0
2014-10-20,46.061,46.11,45.469,45.964,83059,0
2014-10-21,46.022,46.528,45.469,46.071,90113,0
2014-10-22,46.279,46.399,45.519,45.776,79659,0
2014-10-23,46.19,47.055,45.836,46.786,75189,0
2014-10-24,46.986,47.152,46.557,47.152,50541,0
2014-10-27,46.996,47.489,46.567,47.271,67677,0
2014-10-28,47.461,49.112,47.055,48.738,118078,0
2014-10-29,48.975,48.975,47.983,48.46,59850,0
2014-10-30,48.539,49.261,48.203,48.837,45569,0
2014-10-31,49.629,49.866,48.718,48.837,67224,0
2014-11-03,48.599,48.925,48.043,48.043,61368,0
2014-11-04,47.923,48.243,47.716,47.824,57751,0
2014-11-05,48.043,49.024,48.043,48.886,99836,0
2014-11-06,49.033,49.806,48.748,48.975,93823,0
2014-11-07,50.035,54.423,49.609,51.749,227522,0
2014-11-10,51.779,54.151,51.759,53.769,119274,0
2014-11-11,53.858,54.135,53.087,54.045,66736,0
2014-11-12,53.941,55.108,53.654,54.93,75295,0
2014-11-13,55.128,55.731,54.591,55.038,91203,0
2014-11-14,54.91,56.337,54.683,55.96,70274,0
2014-11-17,56.337,56.862,54.463,54.571,93767,0
2014-11-18,54.731,56.128,54.691,55.682,81006,0
2014-11-19,54.86,55.771,54.094,54.91,53219,0
2014-11-20,54.463,54.532,53.463,53.975,47474,0
2014-11-21,54.821,54.949,53.896,54.194,65256,0
2014-11-24,54.661,55.008,54.364,54.522,59315,0
2014-11-25,54.502,54.999,54.174,54.214,30726,0
2014-11-26,54.394,54.661,54.044,54.394,51479,0
2014-11-28,54.384,55.028,53.945,54.374,29914,0
2014-12-01,54.104,54.841,53.925,54.114,61631,0
2014-12-02,54.453,54.721,54.224,54.591,50961,0
2014-12-03,54.512,54.969,54.443,54.791,50741,0
2014-12-04,54.581,54.88,54.274,54.591,52542,0
2014-12-05,54.561,55.008,54.334,54.959,62731,0
2014-12-08,54.959,55.028,53.323,53.552,83748,0
2014-12-09,53.184,54.641,52.766,54.224,96919,0
2014-12-10,54.164,54.234,53.005,53.085,66258,0
2014-12-11,53.373,54.423,53.045,53.552,47228,0
2014-12-12,53.134,53.532,51.906,52.271,67011,0
2014-12-15,52.637,53.055,51.498,52.212,67974,0
2014-12-16,51.806,53.065,51.488,51.846,69596,0
2014-12-17,52.103,54.661,51.368,54.443,84486,0
2014-12-18,54.473,55.028,53.708,54.264,59311,0
2014-12-19,54.234,55.008,53.552,53.965,87278,0
2014-12-22,54.264,54.781,53.552,54.641,48175,0
2014-12-23,54.9,54.9,53.945,54.404,53890,0
2014-12-24,54.711,55.028,54.334,54.354,25766,0
2014-12-26,54.711,56.158,54.522,55.148,53745,0
2014-12-29,55.058,55.801,54.453,55.363,38902,0
2014-12-30,55.343,55.861,54.951,55.048,29139,0
2014-12-31,55.343,55.801,54.656,54.949,52138,0
2015-01-02,55.118,55.975,53.065,54.88,41588,0
2015-01-05,54.384,54.851,52.795,53.602,34849,0
2015-01-06,53.522,53.857,52.38,53.542,50242,0
2015-01-07,54.094,56.772,53.502,54.93,70909,0
2015-01-08,55.088,57.784,55.088,57.507,137464,0
2015-01-09,57.666,59.223,57.318,57.536,85242,0
2015-01-12,57.676,58.319,56.427,56.447,51811,0
2015-01-13,57.019,58.736,56.437,56.742,78844,0
2015-01-14,56.911,59.706,56.331,59.283,82230,0
2015-01-15,59.243,59.678,58.229,58.239,70992,0
2015-01-16,58.031,59.706,58.031,59.479,86214,0
2015-01-20,59.479,61.363,59.37,59.726,146901,0
2015-01-21,60.281,60.401,58.546,59.033,122076,0
2015-01-22,59.203,60.738,58.379,60.67,84065,0
2015-01-23,61.026,61.354,59.558,59.826,104521,0
2015-01-26,60.134,60.144,58.556,59.273,66631,0
2015-01-27,58.566,59.836,58.566,58.944,53120,0
2015-01-28,59.37,59.37,58.041,58.666,99361,0
2015-01-29,58.596,59.598,58.596,59.389,117035,0
2015-01-30,58.924,59.776,57.536,57.724,107415,0
2015-02-02,58.091,58.091,54.791,54.989,198263,0
2015-02-03,54.114,57.239,53.995,56.921,78542,0
2015-02-04,56.872,58.459,56.752,57.149,59678,0
2015-02-05,57.154,57.358,56.317,56.643,144196,0
2015-02-06,56.772,57.576,56.467,56.989,127994,0
2015-02-09,57.189,61.006,56.702,60.63,152771,0
2015-02-10,60.481,61.958,59.322,61.602,114445,0
2015-02-11,61.562,63.683,61.374,62.067,160965,0
2015-02-12,62.633,62.831,61.457,61.948,83633,0
2015-02-13,62.038,63.993,61.868,62.791,72742,0
2015-02-17,63.377,65.838,63.021,63.644,176154,0
2015-02-18,63.407,64.182,62.711,63.954,42023,0
2015-02-19,63.954,64.329,63.659,64.052,44309,0
2015-02-20,64.202,66.106,63.784,65.906,109225,0
2015-02-23,66.323,67.861,65.7,67.218,121445,0
2015-02-24,66.682,69.18,65.877,68.933,181271,0
2015-02-25,69.788,70.175,68.408,68.548,202407,0
2015-02-26,68.05,70.599,67.456,67.733,156210,0
2015-02-27,67.426,68.259,65.996,67.753,246330,0
2015-03-02,68.12,68.855,67.853,68.448,93623,0
2015-03-03,68.647,68.647,67.039,67.911,139477,0
2015-03-04,68.209,68.637,67.663,67.881,64799,0
2015-03-05,67.98,68.05,65.946,65.946,70041,0
2015-03-06,65.551,66.185,64.854,65.292,98158,0
2015-03-09,65.64,67.476,65.64,66.969,49684,0
2015-03-10,66.632,67.039,66.185,66.413,68428,0
2015-03-11,66.343,67.406,65.798,67.138,51597,0
2015-03-12,67.573,68.894,67.078,68.478,75081,0
2015-03-13,68.468,68.508,66.8,67.534,65204,0
2015-03-16,67.663,68.149,67.118,67.793,119624,0
2015-03-17,68.05,68.428,67.683,67.881,83748,0
2015-03-18,67.98,68.923,67.603,68.388,61878,0
2015-03-19,68.259,70.579,68.259,70.175,216371,0
2015-03-20,70.135,70.669,69.558,70.372,118414,0
2015-03-23,70.619,70.749,69.958,70.273,68227,0
2015-03-24,69.948,71.908,69.898,70.599,90801,0
2015-03-25,70.45,70.45,67.653,67.693,97857,0
2015-03-26,66.88,68.03,66.79,67.277,59258,0
2015-03-27,67.296,69.908,67.296,69.778,111965,0
2015-03-30,70.342,71.047,69.518,69.648,109042,0
2015-03-31,69.3,69.718,68.77,68.795,84056,0
2015-04-01,68.697,69.418,68.319,69.27,68227,0
2015-04-02,69.063,70.145,68.687,69.29,54219,0
2015-04-06,68.736,70.076,68.368,68.647,82337,0
2015-04-07,68.587,68.687,67.247,67.306,70659,0
2015-04-08,67.118,68.716,67.118,68.468,81429,0
2015-04-09,68.428,68.914,67.078,67.573,56770,0
2015-04-10,67.871,68.1,60.45,63.914,282885,0
2015-04-13,64.003,66.373,64.003,65.906,107934,0
2015-04-14,65.492,65.926,64.527,65.312,81228,0
2015-04-15,65.442,66.284,64.994,65.073,90967,0
2015-04-16,65.133,65.58,61.78,62.245,180254,0
2015-04-17,61.7,62.731,61.393,62.663,135445,0
2015-04-20,62.761,65.492,62.761,65.322,87562,0
2015-04-21,65.352,66.224,64.844,65.113,95203,0
2015-04-22,64.707,66.096,64.607,65.531,65761,0
2015-04-23,65.173,65.719,64.379,64.874,98158,0
2015-04-24,65.273,65.322,64.547,64.954,83485,0
2015-04-27,64.864,65.858,64.369,65.113,112871,0
2015-04-28,65.273,66.289,64.8,65.233,73325,0
2015-04-29,65.263,65.7,64.072,64.172,46460,0
2015-04-30,63.564,63.964,61.998,62.295,96948,0
2015-05-01,62.385,63.944,61.998,63.754,77296,0
2015-05-04,63.834,64.697,62.891,63.238,83242,0
2015-05-05,62.702,63.904,62.028,62.781,98158,0
2015-05-06,62.821,63.534,61.838,63.455,98419,0
2015-05-07,63.228,64.439,63.011,63.864,55918,0
2015-05-08,64.449,65.034,63.714,63.974,65405,0
2015-05-11,64.082,65.462,64.082,64.439,51195,0
2015-05-12,64.172,64.746,62.544,64.627,64395,0
2015-05-13,64.974,66.723,64.132,65.512,89120,0
2015-05-14,65.997,67.07,65.373,66.912,58003,0
2015-05-15,66.644,67.031,64.537,64.647,63064,0
2015-05-18,64.439,65.034,62.92,64.329,89480,0
2015-05-19,64.919,64.919,63.178,63.993,45410,0
2015-05-20,64.202,65.093,63.454,64.974,46221,0
2015-05-21,64.974,65.463,64.299,64.329,55587,0
2015-05-22,64.459,64.557,63.326,63.803,32628,0
2015-05-26,63.434,63.993,62.552,63.643,57498,0
2015-05-27,63.543,65.273,63.366,64.162,66261,0
2015-05-28,64.192,64.517,63.623,64.399,35210,0
2015-05-29,64.122,64.319,62.99,63.603,54680,0
2015-06-01,63.663,64.954,62.562,64.478,60603,0
2015-06-02,64.172,64.567,63.386,63.673,124352,0
2015-06-03,63.953,65.443,63.753,64.825,96068,0
2015-06-04,64.459,64.737,62.91,63.603,73512,0
2015-06-05,63.098,64.072,58.043,60.626,236244,0
2015-06-08,60,60.537,57.617,59.157,228893,0
2015-06-09,58.877,59.147,57.039,57.348,107015,0
2015-06-10,57.517,59.037,57.517,58.441,68768,0
2015-06-11,56.722,58.558,56.722,57.946,61104,0
2015-06-12,58.241,58.648,57.876,58.143,48236,0
2015-06-15,57.677,58.937,56.682,58.728,90328,0
2015-06-16,59.077,59.83,58.123,59.77,85092,0
2015-06-17,59.88,60.337,59.137,59.383,41791,0
2015-06-18,59.602,60.864,59.582,60.507,68175,0
2015-06-19,60.695,61.25,60.537,60.616,105434,0
2015-06-22,60.834,61.59,59.86,60.337,88617,0
2015-06-23,60.069,61.4,59.69,60.943,73910,0
2015-06-24,60.982,61.619,60.427,61.59,88113,0
2015-06-25,61.58,62.87,61.24,62.71,107549,0
2015-06-26,62.85,64.389,62.103,63.463,390821,0
2015-06-29,63.207,63.207,61.022,61.071,100600,0
2015-06-30,61.718,64.106,61.111,63.434,141745,0
2015-07-01,63.803,64.785,62.9,64.697,65255,0
2015-07-02,64.697,64.934,62.93,63.326,68879,0
2015-07-06,62.88,64.24,62.651,63.813,56492,0
2015-07-07,63.593,64.439,62.72,63.993,59513,0
2015-07-08,63.573,64.517,63.098,63.653,66965,0
2015-07-09,64.399,64.399,62.74,63.713,54982,0
2015-07-10,64.319,64.964,63.386,63.873,100700,0
2015-07-13,63.493,64.854,63.376,63.743,90732,0
2015-07-14,63.843,64.052,63.178,63.207,53644,0
2015-07-15,63.473,63.593,61.926,62.055,51800,0
2015-07-16,61.916,63.376,61.916,62.493,100700,0
2015-07-17,63.049,63.049,61.708,62.413,88315,0
2015-07-20,62.243,62.651,61.817,62.283,98284,0
2015-07-21,62.036,62.85,60.487,61.48,104729,0
2015-07-22,61.876,63.396,61.42,63.128,93652,0
2015-07-23,63.424,64.24,62.76,63.02,67772,0
2015-07-24,63.366,63.463,62.82,62.98,64147,0
2015-07-27,62.86,63.863,62.77,63.444,64749,0
2015-07-28,63.923,63.923,62.323,63.227,49446,0
2015-07-29,62.8,64.527,62.533,64.26,50956,0
2015-07-30,63.893,64.547,62.91,63.326,70692,0
2015-07-31,63.247,63.973,62.94,63.415,97277,0
2015-08-03,63.326,63.723,62.79,63.356,111833,0
2015-08-04,63.633,63.843,63.197,63.376,70490,0
2015-08-05,63.843,64.527,63.593,64.359,61932,0
2015-08-06,64.677,64.904,62.72,64.488,90766,0
2015-08-07,64.112,64.766,63.197,64.202,120338,0
2015-08-10,64.339,70.465,64.339,70.405,165250,0
2015-08-11,69.165,71.022,68.413,68.798,102904,0
2015-08-12,68.729,68.729,66.961,68.182,46525,0
2015-08-13,67.973,68.361,67.06,67.427,80704,0
2015-08-14,67.526,68.7,67.219,68.381,40251,0
2015-08-17,67.983,68.67,67.635,68.57,57357,0
2015-08-18,68.192,68.232,67,67.835,57961,0
2015-08-19,67.278,67.795,66.175,66.583,38742,0
2015-08-20,66.135,66.781,65.301,66.403,78589,0
2015-08-21,65.411,66.313,63.75,64.03,139771,0
2015-08-24,61.335,63.8,60.073,63.53,155757,0
2015-08-25,63.58,65.231,63.58,63.76,148726,0
2015-08-26,64.783,65.699,63.263,65.559,95797,0
2015-08-27,65.837,66.583,64.446,65.797,94691,0
2015-08-28,65.361,65.985,64.465,64.922,65810,0
2015-08-31,64.426,66.165,64.169,65.481,62187,0
2015-09-01,64.485,64.862,62.966,63.431,57660,0
2015-09-02,63.86,66.93,63.402,63.92,53533,0
2015-09-03,63.372,63.86,62.726,63.045,67419,0
2015-09-04,62.219,63.253,61.911,62.916,36125,0
2015-09-08,63.8,64.069,63.174,64.02,64905,0
2015-09-09,64.296,64.694,63.78,64.079,92576,0
2015-09-10,64.079,65.052,63.87,64.099,52910,0
2015-09-11,63.67,64.436,63.67,64.199,37634,0
2015-09-14,64.346,65.091,64.238,65.012,78690,0
2015-09-15,65.281,66.155,65.151,65.965,34710,0
2015-09-16,65.965,66.98,65.965,66.98,44275,0
2015-09-17,66.831,68.858,66.771,67.725,107772,0
2015-09-18,67.377,68.033,67.109,67.219,136349,0
2015-09-21,67.825,68.113,66.393,67.983,72250,0
2015-09-22,67.288,67.745,65.022,65.151,96502,0
2015-09-23,65.341,65.589,64.654,65.141,53231,0
2015-09-24,65.501,67.427,64.922,67.229,125343,0
2015-09-25,68.073,68.272,67.307,67.944,148023,0
2015-09-28,67.765,69.763,67.497,69.364,266537,0
2015-09-29,69.493,72.934,69.493,72.775,298159,0
2015-09-30,73.708,76.292,73.478,76.013,386509,0
2015-10-01,75.943,76.519,73.988,75.109,292021,0
2015-10-02,74.741,76.381,73.838,76.351,143294,0
2015-10-05,77.068,77.757,74.099,76.381,143853,0
2015-10-06,76.232,76.451,75.279,75.557,139571,0
2015-10-07,75.725,77.9,75.676,77.88,224902,0
2015-10-08,77.613,79.741,77.594,78.886,282260,0
2015-10-09,79.132,79.302,75.318,75.983,155469,0
2015-10-12,75.754,77.315,75.407,77.008,129771,0
2015-10-13,76.788,76.998,75.784,76.162,81910,0
2015-10-14,75.833,76.708,74.701,74.929,74263,0
2015-10-15,75.229,77.384,74.82,77.207,123872,0
2015-10-16,77.354,78.259,76.968,78.03,74062,0
2015-10-19,77.723,78.088,76.202,77.048,95728,0
2015-10-20,77.028,78.389,76.549,77.99,87446,0
2015-10-21,77.91,78.12,74.048,74.154,98012,0
2015-10-22,74.86,75.119,74.422,74.969,99923,0
2015-10-23,75.437,76.023,74.274,75.784,99622,0
2015-10-26,75.843,76.461,75.318,76.003,70138,0
2015-10-27,75.447,76.688,75.447,76.103,81408,0
2015-10-28,75.943,78.189,75.943,77.703,82515,0
2015-10-29,77.275,77.494,76.758,77.197,72553,0
2015-10-30,76.988,78.169,76.658,77.354,65308,0
2015-11-02,77.514,77.544,76.668,77.275,50422,0
2015-11-03,76.938,77.008,76.103,76.738,121356,0
2015-11-04,76.519,78.558,75.597,77.554,80349,0
2015-11-05,77.554,77.97,77.137,77.514,51521,0
2015-11-06,76.798,77.197,75.953,77.147,103243,0
2015-11-09,76.172,76.172,63.83,64.119,616126,0
2015-11-10,63.51,64.604,61.733,63.213,284273,0
2015-11-11,63.193,63.6,60.839,61.215,289404,0
2015-11-12,61.106,61.475,58.063,58.272,188422,0
2015-11-13,58.262,59.675,58.222,59.605,198275,0
2015-11-16,59.198,61.723,58.579,60.67,235679,0
2015-11-17,60.888,61.295,59.188,59.535,167308,0
2015-11-18,59.903,60.61,58.372,59.993,116031,0
2015-11-19,59.665,60.42,58.988,59.783,280623,0
2015-11-20,59.753,60.22,58.689,58.878,176558,0
2015-11-23,59.058,63.374,58.888,63.076,174648,0
2015-11-24,62.53,63.902,61.79,63.682,164146,0
2015-11-25,63.552,63.722,62.35,63.404,105874,0
2015-11-27,63.285,63.285,62.012,63.176,29963,0
2015-11-30,63.275,63.334,61.992,62.17,102154,0
2015-12-01,62.569,64.409,62.3,64.299,99102,0
2015-12-02,63.862,64.715,63.11,64.359,139186,0
2015-12-03,64.498,65.593,63.482,64.141,146184,0
2015-12-04,64.091,65.104,63.822,64.796,72895,0
2015-12-07,64.527,64.806,62.27,63.166,104166,0
2015-12-08,62.717,63.632,62.17,62.717,92352,0
2015-12-09,62.777,63.443,61.733,62.14,101350,0
2015-12-10,62.022,62.987,61.475,61.822,83855,0
2015-12-11,61.017,61.902,60.102,61.713,106579,0
2015-12-14,61.882,63.314,61.007,62.757,82430,0
2015-12-15,63.176,64.181,62.887,63.374,109293,0
2015-12-16,63.662,65.791,63.662,65.374,72795,0
2015-12-17,65.613,65.613,64.002,64.737,81743,0
2015-12-18,65.025,65.025,63.166,63.453,117438,0
2015-12-21,63.922,64.309,62.747,63.215,74704,0
2015-12-22,63.404,63.652,62.17,63.091,73911,0
2015-12-23,63.255,63.722,62.847,63.453,81642,0
2015-12-24,63.156,63.285,61.633,61.972,52587,0
2015-12-28,61.852,61.852,60.31,61.335,113494,0
2015-12-29,61.425,62.19,60.63,61.663,86530,0
2015-12-30,61.265,62.18,60.859,61.265,45781,0
2015-12-31,60.869,60.869,59.386,59.486,106168,0
2016-01-04,58.5,58.5,52.434,57.885,120131,0
2016-01-05,57.885,58.033,57.088,57.755,170492,0
2016-01-06,57.068,58.491,57.068,57.576,304343,0
2016-01-07,56.84,58.918,56.84,58.749,112245,0
2016-01-08,58.928,59.376,57.586,58.063,158075,0
2016-01-11,58.432,59.883,58.272,59.625,107952,0
2016-01-12,60.112,60.112,57.238,57.825,123961,0
2016-01-13,57.945,58.043,56.363,57.188,180389,0
2016-01-14,57.596,59.308,57.128,59.138,76989,0
2016-01-15,57.765,59.347,57.571,58.988,76535,0
2016-01-19,59.565,60.38,58.519,59.466,203403,0
2016-01-20,58.599,59.555,58.283,58.709,116986,0
2016-01-21,58.729,60.32,57.396,59.098,142574,0
2016-01-22,59.733,61.012,59.645,60.63,149814,0
2016-01-25,60.44,60.918,60.22,60.888,130619,0
2016-01-26,61.106,61.982,60.68,61.783,87161,0
2016-01-27,61.773,61.812,59.983,60.49,78527,0
2016-01-28,60.948,62.4,60.948,62.092,75548,0
2016-01-29,62.4,63.492,62.2,62.668,69830,0
2016-02-01,62.38,63.185,61.395,62.53,90186,0
2016-02-02,62.042,62.042,59.278,61.007,66901,0
2016-02-03,61.535,61.663,59.028,60.132,74613,0
2016-02-04,60.053,60.67,59.115,59.645,90436,0
2016-02-05,59.456,59.456,57.825,57.975,110058,0
2016-02-08,57.386,57.386,52.742,55.856,240421,0
2016-02-09,51.22,52.702,47.778,48.087,575809,0
2016-02-10,47.648,47.648,40.151,40.917,724993,0
2016-02-11,40.299,43.047,39.986,42.791,220138,0
2016-02-12,43.815,44.709,43.126,44.304,184560,0
2016-02-16,44.809,46.016,43.905,44.889,130140,0
2016-02-17,45.288,45.468,44.669,45.059,161308,0
2016-02-18,44.989,45.388,44.571,45.318,75655,0
2016-02-19,45.228,45.897,43.759,45.538,63223,0
2016-02-22,45.937,46.223,45.199,46.084,82873,0
2016-02-23,46.173,47.637,44.859,44.919,61671,0
2016-02-24,44.423,45.797,44.224,45.708,60497,0
2016-02-25,45.727,46.572,44.849,46.562,104511,0
2016-02-26,46.912,47.658,46.482,47.381,134833,0
2016-02-29,47.231,48.555,46.962,48.475,150841,0
2016-03-01,48.725,48.735,47.906,48.346,111783,0
2016-03-02,48.166,48.943,47.646,48.605,80529,0
2016-03-03,48.485,49.64,48.106,49.012,80282,0
2016-03-04,49.092,50.068,48.146,49.929,74704,0
2016-03-07,49.58,50.486,49.58,50.048,94796,0
2016-03-08,49.909,50.357,48.745,49.33,111845,0
2016-03-09,49.33,49.958,48.246,49.64,99594,0
2016-03-10,49.64,50.794,49.121,49.77,141601,0
2016-03-11,50.098,50.317,48.854,49.28,105963,0
2016-03-14,49.71,53.145,49.39,51.183,280534,0
2016-03-15,51.054,51.771,50.477,51.203,155098,0
2016-03-16,51.203,51.492,50.337,50.964,75089,0
2016-03-17,50.834,54.365,50.675,51.542,132968,0
2016-03-18,51.791,53.385,51.372,52.348,163339,0
2016-03-21,52.149,52.229,51.084,51.951,121042,0
2016-03-22,51.761,52.107,50.724,51.702,90018,0
2016-03-23,51.482,52.258,49.969,50.964,83324,0
2016-03-24,50.108,51.372,48.575,51.164,115475,0
2016-03-28,51.442,51.642,50.193,50.724,95052,0
2016-03-29,50.506,52.996,50.168,52.816,177054,0
2016-03-30,53.265,53.355,52.348,53.026,130807,0
2016-03-31,52.926,53.445,52.636,53.126,148861,0
2016-04-01,52.537,52.656,49.51,50.536,118993,0
2016-04-04,50.774,51.562,50.009,50.854,77856,0
2016-04-05,50.387,50.744,49.595,50.616,78049,0
2016-04-06,50.477,51.154,50.038,50.645,45517,0
2016-04-07,50.417,50.974,49.69,50.974,100363,0
2016-04-08,51.771,51.771,50.864,51.592,46572,0
2016-04-11,52.366,52.527,51.582,51.871,48952,0
2016-04-12,51.961,54.37,50.068,50.168,154798,0
2016-04-13,50.357,53.871,49.22,53.355,194652,0
2016-04-14,53.375,54.44,52.254,54.06,123707,0
2016-04-15,53.742,55.285,52.996,54.948,183892,0
2016-04-18,52.159,55.764,52.159,55.355,111321,0
2016-04-19,55.564,56.372,53.812,56.202,144252,0
2016-04-20,56.352,57.436,55.275,56.382,121045,0
2016-04-21,56.232,56.899,55.105,55.644,116635,0
2016-04-22,55.684,57.936,54.614,56.023,96311,0
2016-04-25,55.684,55.764,54.569,55.494,78747,0
2016-04-26,55.804,57.158,54.883,56.789,96518,0
2016-04-27,60.414,61.081,59.633,60.922,354252,0
2016-04-28,60.434,61.658,60.374,61.191,228565,0
2016-04-29,60.833,61.5,59.21,59.568,242978,0
2016-05-02,59.986,60.833,59.389,60.494,1371384,0
2016-05-03,59.936,61.161,59.23,60.454,175815,0
2016-05-04,60.046,61.908,59.519,60.046,187246,0
2016-05-05,60.046,60.614,59.369,59.528,241655,0
2016-05-06,59.21,59.36,58.393,59.25,194440,0
2016-05-09,59.449,61.978,59.075,60.843,168569,0
2016-05-10,61.091,61.52,60.135,61.36,122983,0
2016-05-11,61.121,62.206,59.856,60.284,146580,0
2016-05-12,60.614,60.978,59.069,60.175,209243,0
2016-05-13,60.205,60.943,59.607,59.946,162807,0
2016-05-16,60.085,60.614,59.577,60.175,113507,0
2016-05-17,60.056,60.369,58.361,58.829,100578,0
2016-05-18,58.809,60.604,58.162,60.046,93140,0
2016-05-19,59.876,60.564,58.391,59.557,55755,0
2016-05-20,59.956,61.008,59.408,60.584,120883,0
2016-05-23,60.185,61.611,59.627,59.916,110181,0
2016-05-24,60.125,61.744,59.159,60.983,223258,0
2016-05-25,61.152,62.009,60.026,61.719,178129,0
2016-05-26,61.929,62.368,61.132,61.571,121825,0
2016-05-27,60.584,63.175,58.949,62.148,148086,0
2016-05-31,62.468,63.026,60.414,62.138,132242,0
2016-06-01,61.849,63.463,60.893,63.155,111936,0
2016-06-02,62.996,63.683,62.268,62.996,121927,0
2016-06-03,62.776,63.553,61.929,62.557,76239,0
2016-06-06,62.458,63.274,61.759,62.936,119190,0
2016-06-07,62.856,63.344,62.059,62.198,120657,0
2016-06-08,62.508,63.533,62.118,62.697,137230,0
2016-06-09,62.268,63.036,61.261,61.571,104384,0
2016-06-10,61.261,61.759,60.614,60.933,70621,0
2016-06-13,60.953,61.649,59.597,60.863,121167,0
2016-06-14,60.634,61.659,60.594,61.281,70136,0
2016-06-15,61.649,62.108,61.231,61.391,46272,0
2016-06-16,60.883,61.521,59.786,61.451,66147,0
2016-06-17,61.241,61.669,59.836,59.916,101859,0
2016-06-20,60.314,62.378,60.314,60.993,120109,0
2016-06-21,60.644,61.809,59.816,60.085,80092,0
2016-06-22,60.244,60.454,59.408,59.468,56358,0
2016-06-23,60.364,64.057,59.139,63.833,280402,0
2016-06-24,62.368,62.936,61.496,62.597,273912,0
2016-06-27,62.029,62.029,60.903,61.391,159471,0
2016-06-28,62.019,62.019,59.597,59.726,120866,0
2016-06-29,60.314,61.759,60.314,61.192,78011,0
2016-06-30,61.471,63.703,61.471,63.165,140813,0
2016-07-01,64.63,64.63,63.105,63.803,77896,0
2016-07-05,64.221,64.251,61.739,62.198,75321,0
2016-07-06,61.649,63.075,61.521,62.916,75432,0
2016-07-07,63.175,63.993,62.776,63.165,63675,0
2016-07-08,63.633,64.391,63.165,63.603,96794,0
2016-07-11,64.052,64.59,63.513,64.431,78118,0
2016-07-12,64.63,66.633,64.58,66.264,101218,0
2016-07-13,66.663,66.833,65.418,65.925,87331,0
2016-07-14,65.876,66.353,64.799,65.368,57026,0
2016-07-15,65.826,66.303,63.833,65.518,75483,0
2016-07-18,65.707,66.463,65.118,65.158,63113,0
2016-07-19,65.198,65.905,64.157,64.291,44503,0
2016-07-20,64.71,65.398,63.294,65.068,73794,0
2016-07-21,64.749,65.727,64.132,64.52,42443,0
2016-07-22,64.948,65.925,64.48,65.567,67554,0
2016-07-25,65.318,65.508,64.62,65.098,34040,0
2016-07-26,65.038,66.15,64.759,64.838,58714,0
2016-07-27,65.248,65.821,64.759,64.988,74216,0
2016-07-28,63.315,65.567,63.315,63.793,96000,0
2016-07-29,63.723,65.298,63.055,64.361,79611,0
2016-08-01,64.64,64.828,63.753,64.172,72124,0
2016-08-02,64.062,64.918,63.075,63.214,54142,0
2016-08-03,63.244,63.853,62.946,63.404,49514,0
2016-08-04,63.773,63.863,62.298,62.716,50823,0
2016-08-05,62.856,64.172,62.687,63.603,32936,0
2016-08-08,63.843,64.73,63.065,63.663,44706,0
2016-08-09,66.773,68.118,64.142,65.178,150595,0
2016-08-10,65.478,69.184,65.478,68.238,145320,0
2016-08-11,67.968,69.238,66.248,66.432,109043,0
2016-08-12,65.854,66.322,64.816,65.196,77215,0
2016-08-15,64.926,66.612,64.796,64.886,81050,0
2016-08-16,65.036,65.555,64.537,64.776,54479,0
2016-08-17,65.226,66.662,64.627,65.814,63407,0
2016-08-18,66.053,66.592,64.567,64.926,72934,0
2016-08-19,64.697,65.336,63.285,64.916,68544,0
2016-08-22,64.657,65.883,64.248,65.744,49394,0
2016-08-23,65.416,66.402,65.326,66.023,62386,0
2016-08-24,66.093,66.682,64.806,64.956,56215,0
2016-08-25,65.006,67.121,64.806,66.702,152446,0
2016-08-26,65.923,68.028,65.864,66.812,62950,0
2016-08-29,66.702,67.299,65.496,65.585,58927,0
2016-08-30,65.426,67.329,65.356,66.552,100723,0
2016-08-31,65.136,67.052,65.136,66.652,69049,0
2016-09-01,67.042,67.042,65.824,66.682,54751,0
2016-09-02,67.151,68.875,66.932,68.218,84835,0
2016-09-06,68.088,68.218,67.699,68.058,59662,0
2016-09-07,68.138,69.36,66.902,69.145,79326,0
2016-09-08,67.968,70.034,67.449,69.385,113861,0
2016-09-09,68.258,69.045,67.31,67.799,122017,0
2016-09-12,67.679,68.568,66.632,67.749,93868,0
2016-09-13,67.241,67.369,66.073,66.422,59724,0
2016-09-14,66.692,66.692,65.526,65.625,64931,0
2016-09-15,66.143,67.002,65.321,66.253,40917,0
2016-09-16,66.372,66.852,65.893,66.293,139005,0
2016-09-19,66.253,67.28,66.163,66.902,55541,0
2016-09-20,67.071,67.829,66.582,66.932,57183,0
2016-09-21,66.582,68.587,66.372,67.241,141428,0
2016-09-22,67.599,68.775,64.929,68.597,98338,0
2016-09-23,68.538,69.135,68.158,68.238,116455,0
2016-09-26,68.268,68.278,66.672,67.032,96137,0
2016-09-27,66.782,67.769,66.113,66.902,63689,0
2016-09-28,66.792,67.485,65.913,67.141,83814,0
2016-09-29,67.181,67.319,65.764,66.093,43276,0
2016-09-30,66.133,66.622,65.804,65.824,83598,0
2016-10-03,66.153,66.213,64.717,65.236,71014,0
2016-10-04,64.866,65.316,64.537,65.126,68662,0
2016-10-05,65.076,65.326,64.438,64.906,61653,0
2016-10-06,64.627,65.476,63.82,65.276,87870,0
2016-10-07,65.386,65.705,64.577,64.647,77820,0
2016-10-10,64.487,66.058,64.487,65.824,63891,0
2016-10-11,65.276,66.173,64.838,65.256,57400,0
2016-10-12,65.854,66.422,65.316,65.496,54520,0
2016-10-13,65.256,65.256,64.099,64.199,36934,0
2016-10-14,64.458,67.309,63.33,63.95,35178,0
2016-10-17,64.368,64.438,63.581,64.149,23665,0
2016-10-18,65.266,65.546,63.99,64.617,37568,0
2016-10-19,64.637,65.336,63.36,64.876,43175,0
2016-10-20,64.916,65.625,63.29,63.68,50305,0
2016-10-21,63.19,63.8,63.081,63.63,29747,0
2016-10-24,63.89,64.697,63.45,64.209,28071,0
2016-10-25,63.89,64.617,63.64,64.278,46033,0
2016-10-26,64.258,64.986,64.258,64.657,67940,0
2016-10-27,64.537,68.448,64.487,65.186,117317,0
2016-10-28,64.926,66.522,64.288,64.547,71010,0
2016-10-31,64.378,64.751,63.93,64.751,64203,0
2016-11-01,64.577,64.876,63.78,64.403,65348,0
2016-11-02,64.328,65.026,63.73,64.228,52133,0
2016-11-03,64.527,64.776,63.93,64.179,39335,0
2016-11-04,64.527,65.675,64.328,64.627,55705,0
2016-11-07,65.426,67.619,65.426,66.223,74975,0
2016-11-08,65.476,67.319,65.326,67.121,72965,0
2016-11-09,64.976,70.911,64.976,70.836,207533,0
2016-11-10,71.41,73.855,71.36,72.757,112812,0
2016-11-11,72.508,74.802,71.06,73.605,138791,0
2016-11-14,74.254,74.653,72.158,73.305,105006,0
2016-11-15,72.857,73.905,72.158,72.358,152760,0
2016-11-16,72.358,73.455,70.511,72.158,104854,0
2016-11-17,72.557,73.805,72.008,73.655,44526,0
2016-11-18,73.605,73.955,72.907,73.855,74048,0
2016-11-21,73.305,74.055,72.857,73.855,83290,0
2016-11-22,74.254,74.852,73.505,74.852,117296,0
2016-11-23,74.554,76.349,74.314,74.852,70123,0
2016-11-25,74.902,75.402,74.154,74.952,30270,0
2016-11-28,74.753,75.352,73.555,75.052,92860,0
2016-11-29,72.508,72.607,70.112,70.711,101028,0
2016-11-30,71.26,71.858,70.661,71.759,88432,0
2016-12-01,71.808,72.657,69.763,71.16,142124,0
2016-12-02,71.01,71.56,70.212,71.46,103836,0
2016-12-05,71.958,73.755,71.958,73.755,61817,0
2016-12-06,73.855,75.352,73.156,74.703,68780,0
2016-12-07,74.104,76.3,74.104,76.051,54776,0
2016-12-08,75.951,77.548,75.252,76.749,76137,0
2016-12-09,76.999,77.647,75.602,75.652,83324,0
2016-12-12,74.852,76.749,74.504,76.749,200234,0
2016-12-13,76.999,77.747,75.951,77.049,84674,0
2016-12-14,76.549,76.799,75.302,76.2,143129,0
2016-12-15,76.15,77.174,75.152,76.499,65998,0
2016-12-16,76.699,77.298,75.701,76.2,119425,0
2016-12-19,75.701,77.498,75.352,76.749,115000,0
2016-12-20,77.348,77.498,75.951,76.899,156004,0
2016-12-21,77.099,78.895,76.599,78.746,106967,0
2016-12-22,78.945,79.593,78.196,78.746,107916,0
2016-12-23,78.196,79.095,77.797,78.046,35978,0
2016-12-27,77.846,78.895,77.448,78.446,37064,0
2016-12-28,78.746,78.746,76.899,76.999,44497,0
2016-12-29,77.248,77.747,76.399,76.899,35571,0
2016-12-30,77.448,77.896,76.999,77.448,53771,0
2017-01-03,78.196,78.296,76.699,77.797,39432,0
2017-01-04,74.902,77.697,74.673,77.697,72033,0
2017-01-05,77.149,77.846,76.374,77.448,57445,0
2017-01-06,77.747,77.797,76.699,77.598,48153,0
2017-01-09,77.398,78.446,77.248,78.096,86652,0
2017-01-10,78.096,79.343,77.896,79.095,107192,0
2017-01-11,79.343,79.643,78.096,79.194,63656,0
2017-01-12,78.795,79.244,78.296,78.696,74554,0
2017-01-13,78.995,79.643,78.646,79.244,46946,0
2017-01-17,78.795,79.353,78.471,79.045,74054,0
2017-01-18,79.343,79.393,77.702,78.596,163386,0
2017-01-19,78.646,78.696,77.697,77.996,45559,0
2017-01-20,78.096,78.795,77.697,78.096,43795,0
2017-01-23,78.774,78.774,77.398,77.747,58800,0
2017-01-24,77.846,79.693,77.846,79.144,57186,0
2017-01-25,79.793,81.04,78.646,80.99,61868,0
2017-01-26,80.791,80.791,78.646,79.095,83522,0
2017-01-27,78.995,78.995,77.423,78.046,56473,0
2017-01-30,77.896,78.721,76.849,77.747,75968,0
2017-01-31,77.448,77.846,76.15,77.049,69119,0
2017-02-01,77.548,78.396,76.649,77.149,63840,0
2017-02-02,77.298,77.298,75.851,76.349,42173,0
2017-02-03,76.999,77.498,76.399,77.248,47918,0
2017-02-06,76.749,77.124,75.552,75.951,65766,0
2017-02-07,75.652,76.749,75.252,75.402,83574,0
2017-02-08,66.769,74.429,62.926,74.404,286849,0
2017-02-09,74.005,76.25,74.005,75.552,73083,0
2017-02-10,75.701,76.349,74.603,75.552,125943,0
2017-02-13,75.602,75.602,73.954,74.054,57432,0
2017-02-14,73.904,73.954,71.606,71.956,152701,0
2017-02-15,71.856,72.406,70.858,71.257,82140,0
2017-02-16,71.457,72.206,70.508,70.708,93873,0
2017-02-17,70.958,71.731,69.809,71.457,65554,0
2017-02-21,71.457,72.156,70.908,72.156,64116,0
2017-02-22,71.656,72.555,71.217,72.106,56626,0
2017-02-23,72.006,72.231,71.606,72.006,60573,0
2017-02-24,71.557,72.705,71.557,72.156,50568,0
2017-02-27,72.156,73.055,72.156,72.356,63522,0
2017-02-28,72.256,72.655,71.257,71.606,84014,0
2017-03-01,72.406,73.454,71.307,73.304,150628,0
2017-03-02,73.204,73.204,72.306,72.905,83590,0
2017-03-03,73.304,73.304,72.256,72.78,44051,0
2017-03-06,72.406,72.855,72.256,72.506,47209,0
2017-03-07,72.506,72.506,70.009,71.906,84666,0
2017-03-08,72.106,72.206,71.806,71.906,50419,0
2017-03-09,71.956,72.306,71.157,71.656,68121,0
2017-03-10,72.006,72.855,71.756,72.705,30638,0
2017-03-13,72.955,73.554,72.356,72.605,31438,0
2017-03-14,72.456,72.655,71.856,72.106,29473,0
2017-03-15,72.306,72.605,71.557,72.306,59427,0
2017-03-16,72.406,72.855,71.956,72.605,98481,0
2017-03-17,72.256,72.306,71.856,72.106,120842,0
2017-03-20,72.056,72.056,71.107,71.357,40207,0
2017-03-21,71.756,71.756,70.009,70.108,57673,0
2017-03-22,70.558,70.658,69.11,69.609,52905,0
2017-03-23,69.959,70.433,69.609,69.959,69695,0
2017-03-24,70.208,71.257,69.609,69.759,63231,0
2017-03-27,69.21,69.509,68.211,69.459,50092,0
2017-03-28,69.11,70.108,68.86,70.009,54657,0
2017-03-29,69.759,70.009,69.609,69.609,34547,0
2017-03-30,69.609,70.408,69.609,70.208,39235,0
2017-03-31,70.308,71.382,70.208,70.908,62217,0
2017-04-03,70.758,70.808,68.361,68.461,48953,0
2017-04-04,68.461,68.511,67.162,67.612,72869,0
2017-04-05,68.261,70.208,67.762,69.609,178052,0
2017-04-06,69.659,70.308,69.11,70.158,77100,0
2017-04-07,69.759,70.708,69.609,70.258,94281,0
2017-04-10,70.158,71.257,69.959,70.458,58411,0
2017-04-11,70.308,70.908,70.059,70.808,52114,0
2017-04-12,70.558,72.056,70.308,71.357,73880,0
2017-04-13,70.908,71.756,70.808,70.858,68172,0
2017-04-17,71.007,71.806,70.808,71.407,73211,0
2017-04-18,71.407,71.706,70.958,71.606,51034,0
2017-04-19,71.756,72.406,71.656,71.906,60927,0
2017-04-20,72.106,73.254,71.956,72.905,78504,0
2017-04-21,73.005,73.062,72.356,72.655,78464,0
2017-04-24,73.504,74.403,72.855,72.905,70144,0
2017-04-25,73.404,75.152,73.404,74.752,44423,0
2017-04-26,74.702,77.599,74.702,77,92475,0
2017-04-27,77.349,77.399,76.55,77,57833,0
2017-04-28,77.2,77.2,76.101,76.7,51476,0
2017-05-01,77.1,77.249,76.3,76.35,44862,0
2017-05-02,76.55,77.998,76.3,77.1,59998,0
2017-05-03,76.75,77.449,76.5,76.9,43468,0
2017-05-04,77.299,77.299,76.35,77.15,62735,0
2017-05-05,77.1,78.872,76.65,78.872,46710,0
2017-05-08,78.997,79.246,77.748,77.848,44224,0
2017-05-09,77.898,78.023,76.9,77.648,59901,0
2017-05-10,77.399,78.073,76.95,77.998,31306,0
2017-05-11,78.448,78.448,77.099,77.848,26485,0
2017-05-12,78.498,78.498,77.099,78.098,50336,0
2017-05-15,78.523,79.647,78.523,79.247,52886,0
2017-05-16,79.247,79.697,78.498,79.397,54522,0
2017-05-17,78.548,79.347,78.048,78.998,65333,0
2017-05-18,78.648,79.147,78.048,78.598,93746,0
2017-05-19,79.147,79.547,78.098,78.248,200868,0
2017-05-22,78.248,78.773,78.048,78.698,69819,0
2017-05-23,78.998,78.998,78.298,78.898,51394,0
2017-05-24,78.898,79.547,78.198,78.648,36222,0
2017-05-25,78.748,79.297,78.148,78.498,75719,0
2017-05-26,78.698,78.798,78.198,78.448,107742,0
2017-05-30,81.496,86.755,81.246,82.545,315643,0
2017-05-31,83.345,85.943,83.345,85.843,190244,0
2017-06-01,85.843,87.442,85.044,87.442,124889,0
2017-06-02,87.492,88.191,85.893,86.143,110671,0
2017-06-05,86.593,86.842,85.443,86.393,77733,0
2017-06-06,84.944,86.792,84.904,86.593,63027,0
2017-06-07,85.943,86.842,85.543,86.143,63963,0
2017-06-08,85.993,86.942,85.843,85.943,52209,0
2017-06-09,86.393,86.742,85.044,85.243,88717,0
2017-06-12,85.193,85.493,84.594,85.044,106708,0
2017-06-13,85.243,86.393,85.094,86.093,59480,0
2017-06-14,86.343,86.393,85.044,85.643,75791,0
2017-06-15,85.243,85.443,83.844,83.994,94220,0
2017-06-16,83.495,85.843,83.095,85.843,124533,0
2017-06-19,85.993,86.692,85.543,85.743,58048,0
2017-06-20,85.743,85.843,83.794,84.694,37836,0
2017-06-21,84.494,85.593,84.094,84.194,47506,0
2017-06-22,84.144,84.694,83.744,83.944,29245,0
2017-06-23,83.545,84.644,83.095,83.744,55931,0
2017-06-26,84.294,84.294,83.495,83.694,32271,0
2017-06-27,83.195,83.635,82.395,82.745,65828,0
2017-06-28,83.345,83.495,82.645,82.895,53615,0
2017-06-29,82.945,83.245,81.846,82.695,78966,0
2017-06-30,82.895,83.345,81.446,81.546,82825,0
2017-07-03,81.596,82.895,81.596,82.495,33776,0
2017-07-05,82.645,83.145,82.145,82.295,46024,0
2017-07-06,81.696,81.696,80.397,80.597,50242,0
2017-07-07,80.846,81.546,80.846,81.346,78522,0
2017-07-10,81.296,81.396,80.402,80.597,62756,0
2017-07-11,80.297,80.497,80.072,80.247,77576,0
2017-07-12,80.547,81.371,80.047,80.696,50743,0
2017-07-13,80.497,80.497,79.347,79.797,60867,0
2017-07-14,79.847,83.12,79.597,82.495,256794,0
2017-07-17,78.348,78.448,74.501,77.698,273927,0
2017-07-18,77.499,78.248,77.099,78.048,161714,0
2017-07-19,77.998,79.497,77.898,79.197,91627,0
2017-07-20,79.247,79.397,78.348,79.347,58072,0
2017-07-21,79.547,79.847,79.122,79.347,162287,0
2017-07-24,79.197,80.297,78.498,79.947,158334,0
2017-07-25,80.197,81.196,76.238,79.897,81368,0
2017-07-26,80.097,80.547,78.923,79.647,89958,0
2017-07-27,79.797,80.147,79.048,79.947,56336,0
2017-07-28,79.747,81.296,79.747,80.597,71288,0
2017-07-31,81.196,81.296,80.347,80.447,52689,0
2017-08-01,80.597,81.696,80.147,81.246,51789,0
2017-08-02,81.246,81.296,79.347,80.197,59231,0
2017-08-03,80.197,80.197,78.923,79.997,67893,0
2017-08-04,78.448,80.896,78.448,80.597,40968,0
2017-08-07,80.547,80.996,79.247,79.447,45458,0
2017-08-08,77.948,80.753,77.579,79.547,70055,0
2017-08-09,79.547,80.696,76.949,77.299,99730,0
2017-08-10,77.049,77.149,75.2,75.35,69195,0
2017-08-11,75.6,78.1,75.55,75.75,67876,0
2017-08-14,76.5,78.9,75.65,78.1,60922,0
2017-08-15,78.45,78.8,77.85,78.25,78839,0
2017-08-16,78.6,79,78,78.55,61941,0
2017-08-17,78.25,78.35,77.7,77.75,82278,0
2017-08-18,77.25,78.3,76.875,77.4,111353,0
2017-08-21,77.4,79.05,75.975,76.75,106895,0
2017-08-22,76.95,77.4,76.7,76.95,67460,0
2017-08-23,76.8,77.35,76.05,76.65,76307,0
2017-08-24,77,78.25,76.7,77.9,99876,0
2017-08-25,77.3,78.4,76.25,78.15,86078,0
2017-08-28,77.75,78.4,77.55,78.15,82059,0
2017-08-29,77.85,78.25,77.4,78.1,54322,0
2017-08-30,77.9,79,77.9,78.9,74340,0
2017-08-31,79.05,80.35,79.05,79.8,95460,0
2017-09-01,80.15,81,79.9,80.7,82570,0
2017-09-05,80.65,81.5,80.05,80.3,91756,0
2017-09-06,80.55,81.2,80.05,80.8,122497,0
2017-09-07,81.15,81.15,79.875,80.35,73771,0
2017-09-08,80.45,80.75,79.85,80.45,48326,0
2017-09-11,80.75,81.8,80.75,81.8,44028,0
2017-09-12,81.95,82.8,81.75,82.6,34178,0
2017-09-13,82.45,82.8,81.85,82.25,54665,0
2017-09-14,82.15,82.25,80,80.15,55587,0
2017-09-15,80.4,80.95,80.05,80.95,150525,0
2017-09-18,81.05,81.35,80.45,80.55,58177,0
2017-09-19,80.6,80.6,79.7,80.05,68348,0
2017-09-20,80.5,81.55,80.5,81.35,41559,0
2017-09-21,81.7,82.5,81.075,82.1,48231,0
2017-09-22,81.7,82.9,81.125,82.2,34431,0
2017-09-25,82.05,82.475,81.25,81.7,61851,0
2017-09-26,81.9,82.35,81.75,81.8,49713,0
2017-09-27,81.85,82.75,81.1,81.9,101550,0
2017-09-28,81.95,82.7,81.65,81.9,72159,0
2017-09-29,81.85,82.9,80.475,81.95,68209,0
2017-10-02,82.05,84.2,82.05,84.15,47377,0
2017-10-03,84.2,85.5,83.675,85.4,90707,0
2017-10-04,85,85,83.85,84.5,59655,0
2017-10-05,84.55,84.675,82.2,84.1,41358,0
2017-10-06,84.05,84.65,83.65,83.9,47294,0
2017-10-09,84,84.35,83.45,83.65,34959,0
2017-10-10,84,84.25,83.45,83.6,54121,0
2017-10-11,83.75,84.25,83.5,83.9,47027,0
2017-10-12,83.8,83.9,82.55,82.75,54752,0
2017-10-13,82.7,83.35,82.05,82.35,37361,0
2017-10-16,82.4,83.1,81.95,82.45,36108,0
2017-10-17,82.8,82.8,81.05,81.05,30529,0
2017-10-18,80.35,82.2,76.25,81.45,56823,0
2017-10-19,81.35,81.35,80.7,81.05,57628,0
2017-10-20,81.05,82.45,81.05,81.9,51765,0
2017-10-23,81.9,82.2,81.575,82.05,46871,0
2017-10-24,82.15,84.35,81.475,83,65299,0
2017-10-25,83,83.4,82.05,82.35,23387,0
2017-10-26,82.75,83.35,82.7,83,20842,0
2017-10-27,83.2,83.65,83.2,83.2,27213,0
2017-10-30,83.5,83.5,80.55,80.75,30445,0
2017-10-31,81.05,82.75,80.7,82.7,57297,0
2017-11-01,83.05,83.05,80.975,82,36929,0
2017-11-02,82,82.2,80.95,81.8,31308,0
2017-11-03,81.1,82.5,80.15,80.95,64738,0
2017-11-06,81.05,81.85,80.75,81.3,42711,0
2017-11-07,76.85,76.85,75.4,76.225,175036,0
2017-11-08,76.05,76.45,73.55,73.6,70980,0
2017-11-09,72.8,72.85,71.35,71.85,70951,0
2017-11-10,71.45,73,71.3,71.4,50388,0
