Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.81,25.755,24.734,25.755,73214,0
2005-02-28,25.697,25.697,24.306,25.592,40853,0
2005-03-01,25.03,28.042,25.03,28.033,241935,0
2005-03-02,28.071,29.359,27.471,29.359,176572,0
2005-03-03,29.369,29.474,28.245,28.933,72263,0
2005-03-04,29.044,29.044,27.911,28.53,43548,0
2005-03-07,29.285,29.323,28.236,29.189,80014,0
2005-03-08,29.285,29.323,29.053,29.141,98803,0
2005-03-09,29.474,29.474,27.777,28.385,44082,0
2005-03-10,28.139,28.433,27.509,27.826,39338,0
2005-03-11,27.576,27.92,27.576,27.835,31431,0
2005-03-14,25.8,26.441,21.94,23.187,337808,0
2005-03-15,22.33,23.205,21.75,21.92,146689,0
2005-03-16,21.75,21.768,20.318,21.396,149056,0
2005-03-17,20.795,21.432,20.173,20.508,157580,0
2005-03-18,20.994,20.994,20.078,20.327,147842,0
2005-03-21,20.059,20.262,19.763,19.878,148685,0
2005-03-22,19.66,19.888,19.107,19.172,113712,0
2005-03-23,19.048,19.077,18.249,18.562,174015,0
2005-03-24,18.268,18.926,17.457,17.857,347707,0
2005-03-28,17.407,17.98,17.17,17.81,328576,0
2005-03-29,17.839,17.97,17.341,17.552,212941,0
2005-03-30,17.8,17.894,17.265,17.358,81331,0
2005-03-31,17.275,17.884,17.275,17.875,58933,0
2005-04-01,17.884,18.887,17.646,17.951,143842,0
2005-04-04,17.723,18.075,16.568,17.581,109479,0
2005-04-05,17.007,17.904,17.007,17.819,83054,0
2005-04-06,17.867,18.066,17.485,17.97,69651,0
2005-04-07,17.693,17.894,17.457,17.675,47950,0
2005-04-08,17.467,17.656,17.228,17.349,27832,0
2005-04-11,17.083,18.249,17.083,17.914,40714,0
2005-04-12,17.265,18.009,15.748,16.131,99226,0
2005-04-13,15.976,15.976,15.281,15.387,118324,0
2005-04-14,15.262,15.606,15.262,15.538,38670,0
2005-04-15,15.204,15.711,15.13,15.462,62682,0
2005-04-18,15.073,15.204,14.556,14.593,43683,0
2005-04-19,14.498,14.7,13.267,13.441,103579,0
2005-04-20,13.316,13.689,12.526,12.678,88009,0
2005-04-21,12.284,13.058,12.284,12.733,74657,0
2005-04-22,12.669,13.257,12.639,12.714,44055,0
2005-04-25,13.029,13.888,12.954,13.155,59435,0
2005-04-26,12.973,13.669,12.973,13.545,88552,0
2005-04-27,13.344,13.639,13.067,13.202,67826,0
2005-04-28,13.136,13.545,13.136,13.459,73253,0
2005-04-29,13.136,13.619,13.136,13.489,49976,0
2005-05-02,13.451,14.74,13.451,14.213,85268,0
2005-05-03,14.069,16.73,14.069,14.69,185311,0
2005-05-04,16.112,16.406,15.348,15.348,90451,0
2005-05-05,15.692,15.692,14.974,15.004,71194,0
2005-05-06,15.091,15.223,14.984,15.139,48685,0
2005-05-09,14.984,15.013,14.107,14.547,144475,0
2005-05-10,14.309,14.994,14.309,14.909,53507,0
2005-05-11,14.547,14.671,14.27,14.27,84139,0
2005-05-12,14.621,14.73,14.144,14.356,55757,0
2005-05-13,14.126,14.385,13.738,13.831,32585,0
2005-05-16,13.831,14.356,13.831,13.916,28667,0
2005-05-17,13.573,14.29,13.573,14.059,23377,0
2005-05-18,14.154,15.175,13.792,14.72,45479,0
2005-05-19,14.575,14.784,14.318,14.327,33985,0
2005-05-20,14.024,14.72,13.766,14.27,15941,0
2005-05-23,14.173,14.327,13.907,14.144,12246,0
2005-05-24,13.738,14.641,13.738,14.126,29592,0
2005-05-25,14.508,14.593,14.069,14.193,22722,0
2005-05-26,14.059,14.585,14.024,14.538,46880,0
2005-05-27,14.173,14.413,14.107,14.365,36495,0
2005-05-31,14.154,15.204,14.154,14.547,83757,0
2005-06-01,14.413,14.593,14.356,14.547,32487,0
2005-06-02,14.413,14.853,14.413,14.794,16334,0
2005-06-03,14.585,15.204,14.508,14.965,38702,0
2005-06-06,14.871,15.252,14.871,15.13,27225,0
2005-06-07,15.13,15.711,14.955,15.204,65899,0
2005-06-08,15.165,16.045,15.165,15.872,74126,0
2005-06-09,15.891,16.446,15.833,16.416,31794,0
2005-06-10,16.329,17.093,16.329,17.083,38171,0
2005-06-13,17.17,17.552,16.512,17.407,52704,0
2005-06-14,17.275,17.494,16.644,16.702,33599,0
2005-06-15,16.548,16.607,16.102,16.282,33348,0
2005-06-16,16.16,17.457,15.51,17.358,30710,0
2005-06-17,17.447,17.447,17.151,17.407,10775,0
2005-06-20,17.275,17.275,16.348,16.903,25440,0
2005-06-21,16.73,16.903,16.466,16.777,8655,0
2005-06-22,16.673,16.693,16.339,16.396,24579,0
2005-06-23,16.205,16.205,15.616,15.881,89267,0
2005-06-24,15.674,16.693,15.674,16.233,28321,0
2005-06-27,15.739,16.063,15.529,15.949,31173,0
2005-06-28,16.18,16.339,15.986,16.196,23563,0
2005-06-29,15.966,16.121,15.949,15.976,24812,0
2005-06-30,15.787,16.17,15.777,16.015,8802,0
2005-07-01,15.921,16.083,15.824,16.035,9530,0
2005-07-05,15.824,15.872,15.538,15.777,27596,0
2005-07-06,15.739,15.93,15.739,15.891,15222,0
2005-07-07,15.692,16.215,15.683,16.131,47594,0
2005-07-08,16.17,16.693,16.131,16.476,23692,0
2005-07-11,16.504,17.083,16.456,17.083,46429,0
2005-07-12,17.17,17.18,16.504,16.797,23483,0
2005-07-13,17.054,18.333,16.886,18.18,49063,0
2005-07-14,18.38,19.763,17.304,17.607,78012,0
2005-07-15,17.607,17.848,17.054,17.063,26262,0
2005-07-18,16.894,17.255,16.749,16.988,24284,0
2005-07-19,16.903,17.761,16.827,17.407,10906,0
2005-07-20,17.332,17.79,16.837,17.427,10893,0
2005-07-21,17.304,17.839,17.304,17.819,5660,0
2005-07-22,17.857,18.066,17.358,17.523,14064,0
2005-07-25,17.504,18.085,17.341,18.028,11558,0
2005-07-26,18.105,18.713,17.417,18.552,34688,0
2005-07-27,18.315,18.953,17.581,17.875,18652,0
2005-07-28,18.602,19.077,17.552,18.801,64714,0
2005-07-29,18.602,19.468,18.602,19.383,37614,0
2005-08-01,18.839,20.222,18.752,19.772,47792,0
2005-08-02,19.679,20.242,19.679,20.242,22272,0
2005-08-03,20.337,20.508,20.125,20.432,17756,0
2005-08-04,20.252,20.498,20.095,20.327,17929,0
2005-08-05,20.032,20.68,20.032,20.28,28884,0
2005-08-08,20.173,20.242,19.23,19.545,36305,0
2005-08-09,19.354,19.545,19.345,19.364,8602,0
2005-08-10,19.364,19.593,18.839,18.99,48797,0
2005-08-11,18.946,19.505,18.801,18.868,65223,0
2005-08-12,18.839,19.22,18.839,18.972,25843,0
2005-08-15,19.202,19.545,19.057,19.393,16401,0
2005-08-16,19.468,19.505,19.172,19.297,23181,0
2005-08-17,19.077,19.354,18.733,18.887,20126,0
2005-08-18,18.695,18.936,17.839,18.199,39750,0
2005-08-19,18.019,18.209,17.97,17.97,11077,0
2005-08-22,17.8,19.772,17.8,19.029,43738,0
2005-08-23,19.029,19.478,17.942,18.99,37523,0
2005-08-24,18.936,19.077,17.839,17.894,53864,0
2005-08-25,17.829,18.428,17.543,18.105,82417,0
2005-08-26,18.095,18.602,18.057,18.075,22233,0
2005-08-29,18.038,18.602,17.99,18.477,13782,0
2005-08-30,18.602,18.602,17.867,18.115,13046,0
2005-08-31,17.819,18.39,17.81,18.105,20220,0
2005-09-01,18.239,18.592,18.105,18.582,14016,0
2005-09-02,18.296,18.602,18.125,18.249,14957,0
2005-09-06,18.047,18.572,18.047,18.333,11974,0
2005-09-07,18.066,18.695,18.066,18.658,17154,0
2005-09-08,18.418,18.887,18.418,18.602,198381,0
2005-09-09,18.592,18.791,18.151,18.409,9949,0
2005-09-12,18.219,18.39,17.942,18.038,27802,0
2005-09-13,18.125,18.409,17.932,18.151,32497,0
2005-09-14,18.209,18.209,17.323,17.589,13984,0
2005-09-15,17.368,17.923,17.368,17.683,16461,0
2005-09-16,17.636,17.914,17.397,17.467,18595,0
2005-09-19,17.17,17.387,17.102,17.161,25558,0
2005-09-20,16.997,17.294,15.852,16.121,68527,0
2005-09-21,16.282,16.693,15.664,15.815,41283,0
2005-09-22,15.976,16.396,15.547,15.767,19662,0
2005-09-23,15.739,16.311,15.739,16.141,15726,0
2005-09-26,16.446,16.446,15.616,16.253,38826,0
2005-09-27,16.215,16.693,16.215,16.587,13500,0
2005-09-28,16.263,16.644,16.263,16.635,15517,0
2005-09-29,16.693,16.693,15.986,16.282,12588,0
2005-09-30,16.215,16.988,16.215,16.749,42850,0
2005-10-03,16.635,16.958,16.025,16.263,47323,0
2005-10-04,16.18,16.233,15.194,15.404,81791,0
2005-10-05,15.339,15.596,15.272,15.404,50355,0
2005-10-06,15.396,15.624,14.556,15.053,53997,0
2005-10-07,14.803,16.102,14.803,15.911,8804,0
2005-10-10,15.471,16.092,15.023,15.081,12384,0
2005-10-11,15.023,15.339,14.72,15.339,7861,0
2005-10-12,14.891,15.301,14.891,15.184,8562,0
2005-10-13,14.757,15.291,14.757,15.223,13539,0
2005-10-14,14.853,15.538,14.853,15.291,6533,0
2005-10-17,15.053,15.413,15.033,15.13,9748,0
2005-10-18,14.784,15.233,14.621,15.091,9654,0
2005-10-19,14.556,15.081,14.556,14.994,26951,0
2005-10-20,15.262,15.413,15.243,15.262,6080,0
2005-10-21,15.063,15.194,14.794,14.984,13491,0
2005-10-24,14.74,15.404,14.73,15.101,11679,0
2005-10-25,14.843,16.18,14.538,15.976,14036,0
2005-10-26,16.073,16.141,15.331,15.404,7712,0
2005-10-27,15.262,15.387,15.053,15.053,6661,0
2005-10-28,15.413,15.901,15.339,15.862,5699,0
2005-10-31,15.692,16.092,15.586,15.787,17966,0
2005-11-01,15.852,16.282,14.757,15.891,17228,0
2005-11-02,15.674,15.824,15.139,15.281,21563,0
2005-11-03,15.139,16.446,15.139,16.121,20289,0
2005-11-04,16.495,16.495,15.5,15.5,42084,0
2005-11-07,15.5,15.51,15.175,15.262,11108,0
2005-11-08,15.165,15.368,15.165,15.339,8177,0
2005-11-09,15.13,15.262,14.909,15.053,9818,0
2005-11-10,14.955,15.13,14.794,14.853,12406,0
2005-11-11,14.651,14.803,14.451,14.671,25036,0
2005-11-14,14.46,14.748,14.024,14.099,34145,0
2005-11-15,13.994,14.079,13.6,13.6,31734,0
2005-11-16,13.555,13.679,13.431,13.536,8230,0
2005-11-17,13.555,13.659,13.173,13.469,23728,0
2005-11-18,13.326,14.223,13.326,13.936,11090,0
2005-11-21,13.907,14.299,13.907,14.059,23261,0
2005-11-22,13.831,14.498,13.831,14.346,42184,0
2005-11-23,14.117,14.862,14.117,14.833,9348,0
2005-11-25,14.784,15.004,14.566,14.593,9210,0
2005-11-28,14.74,15.023,14.74,14.909,6801,0
2005-11-29,14.681,14.71,14.575,14.612,6527,0
2005-11-30,14.538,15.145,14.538,15.023,13337,0
2005-12-01,15.311,15.311,14.193,14.27,30393,0
2005-12-02,14.27,15.396,14.213,15.214,33835,0
2005-12-05,15.073,15.321,14.479,14.671,21452,0
2005-12-06,14.566,14.641,14.213,14.365,25440,0
2005-12-07,14.163,14.404,14.136,14.232,14913,0
2005-12-08,14.136,14.356,13.84,14.356,24028,0
2005-12-09,14.183,14.433,14.183,14.327,8606,0
2005-12-12,14.309,14.479,14.309,14.385,18411,0
2005-12-13,14.327,14.881,14.309,14.547,36480,0
2005-12-14,14.566,14.833,14.469,14.547,25544,0
2005-12-15,14.356,14.423,13.354,13.354,217847,0
2005-12-16,13.403,14.784,13.403,14.404,38835,0
2005-12-19,14.498,14.538,14.004,14.024,18667,0
2005-12-20,13.974,14.042,13.591,13.669,28334,0
2005-12-21,13.498,14.46,13.374,13.728,71542,0
2005-12-22,13.689,13.926,13.507,13.689,29908,0
2005-12-23,13.689,13.738,13.507,13.555,21257,0
2005-12-27,13.403,13.582,12.898,13.164,89209,0
2005-12-28,13.029,13.564,12.963,13.564,43576,0
2005-12-29,13.374,13.916,13.374,13.659,28228,0
2005-12-30,13.383,13.591,13.383,13.451,37279,0
2006-01-03,13.164,13.393,12.639,12.878,78559,0
2006-01-04,12.706,13.698,12.696,13.6,34894,0
2006-01-05,13.526,13.536,12.761,13.039,47178,0
2006-01-06,13.049,15.023,13.049,13.238,41893,0
2006-01-09,13.287,14.309,13.287,14.232,73883,0
2006-01-10,14.069,14.309,13.374,13.591,84129,0
2006-01-11,13.267,14.309,13.267,13.984,30374,0
2006-01-12,14.163,14.528,13.708,14.144,232870,0
2006-01-13,14.538,14.547,14.144,14.299,16190,0
2006-01-17,14.26,14.451,14.26,14.385,19369,0
2006-01-18,13.888,14.72,13.888,14.498,16509,0
2006-01-19,14.309,14.909,14.309,14.881,22034,0
2006-01-20,14.641,14.641,14.395,14.413,7590,0
2006-01-23,14.451,14.681,14.451,14.681,8632,0
2006-01-24,14.528,14.593,14.356,14.451,21695,0
2006-01-25,14.356,14.853,14.356,14.853,4995,0
2006-01-26,14.538,15.073,14.538,15.073,14774,0
2006-01-27,15.12,15.921,14.843,15.921,44394,0
2006-01-30,15.758,15.842,15.262,15.462,21109,0
2006-01-31,15.262,15.739,15.262,15.73,11243,0
2006-02-01,15.452,16.847,15.422,16.587,32768,0
2006-02-02,16.693,16.923,16.215,16.597,64334,0
2006-02-03,16.456,17.142,16.456,17.132,7391,0
2006-02-06,17.218,18.18,17.218,18.133,54634,0
2006-02-07,18.17,18.99,18.142,18.448,107245,0
2006-02-08,18.306,18.695,18.306,18.63,22395,0
2006-02-09,18.4,18.752,18.133,18.495,16761,0
2006-02-10,18.229,18.352,18.142,18.249,11682,0
2006-02-13,18.229,18.514,17.713,18.125,26524,0
2006-02-14,17.97,18.713,17.97,18.428,52700,0
2006-02-15,18.458,18.829,17.8,18.762,35319,0
2006-02-16,18.592,19.641,18.592,19.505,40212,0
2006-02-17,19.554,19.878,19.297,19.839,19722,0
2006-02-21,19.839,20.078,19.554,20.069,23484,0
2006-02-22,19.966,19.966,19.288,19.393,10589,0
2006-02-23,19.411,19.411,17.723,18.189,56531,0
2006-02-24,17.839,18.409,17.397,18.409,54877,0
2006-02-27,18.047,20.023,18.047,19.781,13675,0
2006-02-28,19.554,19.996,18.829,19.763,13339,0
2006-03-01,19.564,20.032,18.649,18.878,50666,0
2006-03-02,18.733,19.077,18.229,19.039,36832,0
2006-03-03,18.695,19.039,17.951,18.887,15051,0
2006-03-06,18.409,18.762,17.656,18.467,13347,0
2006-03-07,18.18,18.18,17.368,17.693,13384,0
2006-03-08,17.457,17.646,16.292,16.587,43378,0
2006-03-09,16.548,17.054,16.548,16.597,17070,0
2006-03-10,16.416,17.646,16.386,17.218,42090,0
2006-03-13,17.093,17.132,16.486,16.558,7306,0
2006-03-14,16.367,16.617,16.358,16.416,35046,0
2006-03-15,16.426,19.801,16.426,19.097,82537,0
2006-03-16,19.268,20.252,19.268,19.781,71723,0
2006-03-17,19.781,19.781,17.417,17.571,47368,0
2006-03-20,17.341,19.202,17.323,18.81,37792,0
2006-03-21,18.621,19.029,18.505,18.936,37438,0
2006-03-22,18.611,20.125,18.611,19.976,35670,0
2006-03-23,19.708,20.023,18.839,18.839,52068,0
2006-03-24,18.791,19.182,17.683,18.209,61086,0
2006-03-27,18.019,18.839,17.161,18.602,42894,0
2006-03-28,18.133,18.582,18.125,18.37,31206,0
2006-03-29,18.361,18.733,18.095,18.695,24329,0
2006-03-30,18.695,19.496,18.505,18.849,69647,0
2006-03-31,18.752,19.162,18.151,19.039,85236,0
2006-04-03,19.077,19.258,19,19.126,28052,0
2006-04-04,19.136,19.212,18.133,19.057,11090,0
2006-04-05,18.887,19.126,17.616,18.772,27592,0
2006-04-06,18.428,19.077,18.428,18.897,23696,0
2006-04-07,18.81,19.077,18.63,19.02,4492,0
2006-04-10,19.268,19.487,18.676,18.762,13955,0
2006-04-11,18.743,18.829,18.286,18.352,28066,0
2006-04-12,17.932,18.887,17.932,18.668,5886,0
2006-04-13,18.477,18.782,18.268,18.495,54507,0
2006-04-17,18.514,19.791,18.514,18.801,36352,0
2006-04-18,18.602,18.602,18.17,18.39,14172,0
2006-04-19,18.17,18.676,17.97,18.066,7152,0
2006-04-20,18.125,18.219,18.075,18.125,28117,0
2006-04-21,18.268,18.63,18.125,18.448,14545,0
2006-04-24,18.839,19.268,18.523,18.849,18786,0
2006-04-25,18.839,19.077,18.533,18.98,56975,0
2006-04-26,20.374,20.374,18.268,18.315,44631,0
2006-04-27,18.315,18.543,18.315,18.514,16112,0
2006-04-28,18.695,18.849,18.115,18.668,27977,0
2006-05-01,18.858,19.421,18.075,18.075,79224,0
2006-05-02,18.887,19.039,18.458,19.039,23562,0
2006-05-03,18.849,18.972,18.704,18.839,6466,0
2006-05-04,19.029,19.029,18.936,19.02,6146,0
2006-05-05,18.858,19.029,18.858,18.953,26631,0
2006-05-08,17.839,19.505,17.839,19.057,58737,0
2006-05-09,17.867,19.515,17.867,19.306,21633,0
2006-05-10,19.107,19.986,19.107,19.918,32425,0
2006-05-11,19.966,19.966,19.593,19.956,36902,0
2006-05-12,19.986,19.986,19.641,19.848,17931,0
2006-05-15,19.65,19.898,18.39,19.288,48158,0
2006-05-16,19.383,19.383,18.878,18.98,35755,0
2006-05-17,19.126,20.032,18.723,18.897,31806,0
2006-05-18,18.98,19.535,18.621,18.676,30881,0
2006-05-19,17.923,18.849,17.349,17.733,56395,0
2006-05-22,17.285,17.8,17.17,17.218,75161,0
2006-05-23,17.17,18.105,17.093,17.839,10630,0
2006-05-24,17.368,17.97,17.368,17.867,52167,0
2006-05-25,17.932,17.932,16.627,17.81,44000,0
2006-05-26,18.268,18.268,17.533,17.533,8293,0
2006-05-30,17.894,17.894,16.456,16.978,28969,0
2006-05-31,16.807,17.122,16.292,16.683,79655,0
2006-06-01,16.532,16.847,16.456,16.644,24647,0
2006-06-02,16.673,17.093,16.302,16.74,23014,0
2006-06-05,16.903,17.17,15.862,15.976,30085,0
2006-06-06,15.996,17.17,15.949,16.406,62207,0
2006-06-07,16.282,16.348,15.815,15.949,24947,0
2006-06-08,15.664,16.025,14.433,15.833,75977,0
2006-06-09,15.701,16.253,15.404,15.596,26913,0
2006-06-12,15.358,15.891,14.929,15.644,55689,0
2006-06-13,15.12,15.748,14.929,15.184,57643,0
2006-06-14,14.71,15.331,14.71,15.194,25561,0
2006-06-15,15.175,16.215,14.862,16.045,22067,0
2006-06-16,16.196,16.196,15.547,15.862,34480,0
2006-06-19,15.701,16.16,15.396,15.815,13258,0
2006-06-20,15.616,15.891,15.462,15.711,17071,0
2006-06-21,15.529,15.901,15.462,15.824,17141,0
2006-06-22,15.996,16.15,15.348,15.767,6948,0
2006-06-23,15.701,15.701,15.081,15.223,34342,0
2006-06-26,15.081,16.215,15.081,16.092,50038,0
2006-06-27,15.674,15.842,14.498,15.101,95873,0
2006-06-28,15.339,15.339,14.183,15.081,34987,0
2006-06-29,15.023,16.339,15.023,16.292,11490,0
2006-06-30,16.358,16.693,15.921,16.476,47875,0
2006-07-03,16.446,17.285,16.339,17.073,9904,0
2006-07-05,17.427,17.427,16.436,17.063,51233,0
2006-07-06,17.027,17.523,16.711,16.886,9661,0
2006-07-07,16.886,16.978,16.348,16.635,19760,0
2006-07-10,16.548,16.568,16.215,16.377,3251,0
2006-07-11,16.006,16.358,15.986,16.329,15537,0
2006-07-12,16.348,16.348,16.025,16.319,8203,0
2006-07-13,16.054,16.205,15.93,16.035,18732,0
2006-07-14,15.901,16.263,15.51,16.015,8039,0
2006-07-17,16.045,16.045,15.5,15.833,13194,0
2006-07-18,16.054,16.054,15.51,15.664,12558,0
2006-07-19,16.205,17.218,16.205,17.18,18125,0
2006-07-20,17.036,17.073,15.949,16.102,35496,0
2006-07-21,16.263,16.263,15.654,15.966,49595,0
2006-07-24,15.958,16.476,15.805,16.045,7337,0
2006-07-25,15.739,16.339,15.321,15.452,56008,0
2006-07-26,15.538,15.966,15.358,15.547,30071,0
2006-07-27,15.368,15.538,15.368,15.538,4559,0
2006-07-28,15.51,16.339,15.462,16.215,69112,0
2006-07-31,16.092,16.348,15.852,15.966,15392,0
2006-08-01,15.824,15.911,13.945,15.272,38013,0
2006-08-02,15.043,15.538,14.764,15.073,99038,0
2006-08-03,14.528,14.955,14.528,14.909,17442,0
2006-08-04,15.081,15.101,14.803,14.803,9936,0
2006-08-07,14.899,14.899,14.079,14.651,34177,0
2006-08-08,14.69,15.432,14.69,15.145,16111,0
2006-08-09,15.145,15.145,14.794,15.013,14228,0
2006-08-10,14.994,15.624,14.433,14.528,36539,0
2006-08-11,14.46,14.593,14.309,14.556,7809,0
2006-08-14,14.498,14.651,14.413,14.479,56146,0
2006-08-15,14.508,14.538,14.004,14.183,43021,0
2006-08-16,14.183,14.593,13.898,13.916,23618,0
2006-08-17,14.413,14.413,12.898,13,101553,0
2006-08-18,13.145,13.164,12.134,12.276,118579,0
2006-08-21,12.276,12.678,12.2,12.268,44180,0
2006-08-22,12.143,13.267,12.143,13.039,61005,0
2006-08-23,12.936,13.335,12.741,13.335,63647,0
2006-08-24,13.412,14.556,13.412,14.25,51586,0
2006-08-25,14.26,14.346,14.069,14.223,32021,0
2006-08-28,14.29,14.29,13.898,14.004,16727,0
2006-08-29,13.994,14.213,13.756,13.858,22846,0
2006-08-30,13.573,13.774,12.973,13.067,41387,0
2006-08-31,13.019,13.536,12.771,13.019,39621,0
2006-09-01,13.058,13.22,12.781,13.067,15668,0
2006-09-05,13.412,13.441,12.954,13.22,18370,0
2006-09-06,13.364,13.812,13,13.058,72392,0
2006-09-07,13.107,13.489,12.888,13.173,12203,0
2006-09-08,13.364,13.526,13.019,13.316,30742,0
2006-09-11,13.507,13.507,13.087,13.211,12612,0
2006-09-12,13.354,13.582,12.829,13.287,57551,0
2006-09-13,13.267,13.277,12.917,13.107,91959,0
2006-09-14,13.107,13.326,13.039,13.077,48638,0
2006-09-15,13.183,13.403,13.067,13.117,9698,0
2006-09-18,13.22,13.335,12.771,12.839,39027,0
2006-09-19,13.097,13.316,12.741,12.878,13121,0
2006-09-20,12.629,13.383,12.457,13.277,54687,0
2006-09-21,13.277,13.374,12.761,12.771,20870,0
2006-09-22,12.927,13.238,12.592,12.8,21643,0
2006-09-25,13.183,13.183,12.333,12.381,47755,0
2006-09-26,12.284,12.907,12.284,12.81,25273,0
2006-09-27,12.917,12.917,12.438,12.563,12205,0
2006-09-28,12.592,13.287,12.592,12.791,47359,0
2006-09-29,13.039,13.619,13.029,13.155,57558,0
2006-10-02,13.155,13.202,13.009,13.019,11372,0
2006-10-03,13.019,13.173,12.486,12.573,52148,0
2006-10-04,12.686,12.751,12.583,12.592,60969,0
2006-10-05,12.448,12.639,12.361,12.371,42915,0
2006-10-06,12.361,12.771,12.361,12.543,53281,0
2006-10-09,12.573,13.287,12.573,12.981,27498,0
2006-10-10,12.991,14.069,12.991,13.354,80009,0
2006-10-11,13.058,13.354,13.058,13.202,17573,0
2006-10-12,13.019,13.756,12.973,13.659,26142,0
2006-10-13,13.489,13.629,12.751,12.751,51011,0
2006-10-16,12.849,13.831,12.849,13.822,14644,0
2006-10-17,13.639,13.868,12.878,12.917,47729,0
2006-10-18,13.019,14.469,13.019,14.404,48382,0
2006-10-19,14.433,14.566,13.738,13.849,111909,0
2006-10-20,13.783,13.783,13.087,13.335,50988,0
2006-10-23,13.451,13.974,13.335,13.383,33482,0
2006-10-24,13.649,14.365,13.374,14.309,47934,0
2006-10-25,14.337,14.337,13.248,13.306,72601,0
2006-10-26,13.573,13.994,13.459,13.936,34072,0
2006-10-27,13.858,14.585,13.718,14.585,46062,0
2006-10-30,14.784,14.784,13.831,14.024,68742,0
2006-10-31,13.498,14.945,12.878,13.364,157402,0
2006-11-01,13.573,13.774,13.248,13.267,82624,0
2006-11-02,13.629,14.069,13.306,14.024,69740,0
2006-11-03,13.868,14.27,13.555,13.582,40201,0
2006-11-06,13.774,14.585,13.728,14.404,40906,0
2006-11-07,14.28,14.318,14.079,14.223,14039,0
2006-11-08,14.079,14.404,14.079,14.318,13816,0
2006-11-09,14.318,14.337,13.926,14.203,36684,0
2006-11-10,14.213,14.25,13.738,13.812,76276,0
2006-11-13,13.926,14.585,13.858,14.508,98452,0
2006-11-14,14.395,14.479,13.955,13.984,64174,0
2006-11-15,14.163,14.621,14.089,14.621,14105,0
2006-11-16,14.7,14.7,14.318,14.479,15074,0
2006-11-17,14.585,15.331,14.508,15.272,45094,0
2006-11-20,15.262,15.921,14.337,14.433,57188,0
2006-11-21,14.508,15.081,14.451,14.823,19666,0
2006-11-22,14.757,15.413,14.757,15.311,19709,0
2006-11-24,15.404,15.404,15.033,15.139,6800,0
2006-11-27,15.073,15.471,14.994,15.358,49220,0
2006-11-28,15.442,15.5,15.101,15.311,83980,0
2006-11-29,15.165,15.777,15.165,15.777,22667,0
2006-11-30,15.911,16.006,15.5,15.901,37740,0
2006-12-01,15.739,16.386,15.644,16.358,39780,0
2006-12-04,16.263,16.292,15.833,16.18,29996,0
2006-12-05,16.073,16.74,15.358,16.377,80976,0
2006-12-06,16.243,16.797,15.891,16.512,36536,0
2006-12-07,16.568,16.693,15.787,15.93,29865,0
2006-12-08,15.966,16.476,15.891,16.18,28575,0
2006-12-11,15.986,15.986,15.556,15.701,63851,0
2006-12-12,15.796,16.16,15.606,15.815,22843,0
2006-12-13,15.852,15.911,15.5,15.576,20904,0
2006-12-14,15.576,15.958,15.51,15.606,18177,0
2006-12-15,15.5,15.52,14.748,15.204,30247,0
2006-12-18,15.043,16.215,15.043,15.378,24172,0
2006-12-19,15.272,15.683,15.194,15.674,10779,0
2006-12-20,15.674,15.711,15.165,15.252,15705,0
2006-12-21,15.223,16.292,15.214,15.634,42468,0
2006-12-22,15.462,15.911,14.853,15.233,55526,0
2006-12-26,15.616,16.215,15.616,16.006,15472,0
2006-12-27,16.025,16.083,15.331,15.331,16942,0
2006-12-28,15.452,15.556,15.404,15.432,8046,0
2006-12-29,15.321,15.51,15.165,15.378,22194,0
2007-01-03,15.262,15.796,15.165,15.674,23715,0
2007-01-04,15.833,15.833,15.165,15.481,8021,0
2007-01-05,15.252,15.596,15.252,15.432,21664,0
2007-01-08,15.739,15.739,15.262,15.262,8239,0
2007-01-09,15.348,15.396,15.262,15.348,6550,0
2007-01-10,15.331,15.413,15.301,15.413,4556,0
2007-01-11,15.566,15.566,15.331,15.387,6406,0
2007-01-12,15.358,15.358,15.262,15.272,11135,0
2007-01-16,15.204,15.358,15.175,15.358,9645,0
2007-01-17,15.358,15.452,15.262,15.396,14925,0
2007-01-18,15.442,15.852,15.387,15.833,30615,0
2007-01-19,15.692,15.852,15.692,15.833,11988,0
2007-01-22,16.035,16.035,15.73,15.739,12471,0
2007-01-23,15.824,15.824,15.634,15.739,37325,0
2007-01-24,15.872,15.921,15.787,15.796,17909,0
2007-01-25,15.711,15.966,15.644,15.891,19621,0
2007-01-26,15.949,16.102,15.93,15.976,9698,0
2007-01-29,16.092,16.377,16.015,16.377,15099,0
2007-01-30,16.224,16.406,16.224,16.406,31427,0
2007-01-31,16.406,16.476,16.243,16.476,20131,0
2007-02-01,16.329,17.054,16.329,17.054,24185,0
2007-02-02,16.949,17.027,16.807,16.978,21836,0
2007-02-05,17.083,17.112,16.857,17.007,12039,0
2007-02-06,17.102,17.102,16.777,17.073,18093,0
2007-02-07,17.073,17.122,16.968,17.045,8598,0
2007-02-08,17.142,17.417,16.903,17.358,12002,0
2007-02-09,17.255,17.265,16.693,16.74,17167,0
2007-02-12,16.777,16.847,16.377,16.568,21348,0
2007-02-13,16.817,17.218,16.693,17.218,12774,0
2007-02-14,17.112,17.358,17.112,17.332,15934,0
2007-02-15,17.275,17.397,17.17,17.358,13336,0
2007-02-16,17.294,17.377,17.294,17.349,2578,0
2007-02-20,17.437,17.437,17.132,17.349,8928,0
2007-02-21,17.054,17.571,17.054,17.571,14001,0
2007-02-22,17.571,18.409,16.73,18.277,42944,0
2007-02-23,18.277,18.343,17.81,18.268,18930,0
2007-02-26,18.268,18.361,18.038,18.268,44944,0
2007-02-27,17.99,18.125,16.847,17.132,14595,0
2007-02-28,17.255,17.552,16.693,17.397,130650,0
2007-03-01,16.558,16.997,16.558,16.807,12918,0
2007-03-02,16.329,16.74,16.329,16.577,6257,0
2007-03-05,16.512,16.512,15.94,15.958,35232,0
2007-03-06,15.852,16.253,15.787,16.121,34348,0
2007-03-07,16.188,17.102,16.188,17.102,29913,0
2007-03-08,16.997,17.246,16.997,17.17,32409,0
2007-03-09,17.054,18.105,16.997,17.142,26089,0
2007-03-12,17.17,17.377,16.932,16.968,42199,0
2007-03-13,16.837,16.876,16.476,16.607,20693,0
2007-03-14,16.532,16.548,16.131,16.215,22971,0
2007-03-15,16.141,16.653,16.121,16.504,21829,0
2007-03-16,16.426,16.857,16.311,16.587,19771,0
2007-03-19,16.466,16.466,16.243,16.263,34067,0
2007-03-20,16.17,16.587,16.17,16.495,10591,0
2007-03-21,16.568,16.568,16.416,16.504,21095,0
2007-03-22,16.597,16.74,16.532,16.644,34701,0
2007-03-23,16.978,17.083,16.663,16.74,27308,0
2007-03-26,17.112,17.485,17.007,17.189,29148,0
2007-03-27,17.304,18.125,17.199,17.636,14394,0
2007-03-28,17.703,17.932,17.693,17.742,11366,0
2007-03-29,17.932,18.047,17.829,17.98,7928,0
2007-03-30,17.857,18.142,17.275,17.646,33498,0
2007-04-02,17.932,18.057,17.675,17.99,15488,0
2007-04-03,18.028,18.095,17.99,18.057,16550,0
2007-04-04,17.942,18.142,17.923,18.085,18618,0
2007-04-05,18.125,18.18,18.019,18.133,25875,0
2007-04-09,18.268,18.4,18.209,18.39,18302,0
2007-04-10,18.572,18.572,18.418,18.562,12306,0
2007-04-11,18.572,19.258,18.428,19.077,31793,0
2007-04-12,19.162,19.162,18.962,19.077,9679,0
2007-04-13,19.01,19.535,19,19.192,16016,0
2007-04-16,19.525,19.908,19.458,19.564,15477,0
2007-04-17,19.239,19.848,19.077,19.525,18294,0
2007-04-18,19.354,19.354,18.907,19.01,32052,0
2007-04-19,19.077,19.505,19.057,19.306,14936,0
2007-04-20,19.306,19.554,19.306,19.545,5635,0
2007-04-23,19.401,19.401,18.887,19.268,16274,0
2007-04-24,19.154,19.258,19.029,19.154,11379,0
2007-04-25,19.029,19.172,19,19.107,12252,0
2007-04-26,19.172,19.736,19.172,19.641,14984,0
2007-04-27,19.593,20.095,19.393,19.986,14586,0
2007-04-30,20.115,20.795,19.791,20.347,25788,0
2007-05-01,20.347,20.594,20.032,20.594,12838,0
2007-05-02,20.68,20.68,20.059,20.394,26254,0
2007-05-03,20.584,20.584,20.183,20.488,9487,0
2007-05-04,20.641,20.641,18.743,20.069,38592,0
2007-05-07,20.451,20.498,19.772,20.28,111285,0
2007-05-08,19.976,20.984,19.976,20.7,30617,0
2007-05-09,20.7,21.559,20.7,21.233,86736,0
2007-05-10,21.013,21.043,20.795,20.813,40257,0
2007-05-11,20.795,20.984,20.729,20.879,32854,0
2007-05-14,20.729,22.388,20.729,21.72,90159,0
2007-05-15,21.577,22.083,21.529,21.559,24374,0
2007-05-16,21.74,22.064,21.396,21.94,28245,0
2007-05-17,21.94,22.121,21.882,22.083,28449,0
2007-05-18,21.94,21.94,21.213,21.432,12232,0
2007-05-21,21.349,21.94,21.223,21.891,22772,0
2007-05-22,21.891,21.891,21.7,21.872,20083,0
2007-05-23,21.72,21.94,21.47,21.94,14946,0
2007-05-24,21.681,21.785,21.203,21.75,19942,0
2007-05-25,21.567,22.198,21.349,21.949,19398,0
2007-05-29,21.596,22.53,21.596,22.35,57562,0
2007-05-30,21.48,22.378,20.984,22.131,67184,0
2007-05-31,22.064,22.512,22.064,22.24,32768,0
2007-06-01,22.456,22.779,22.233,22.585,24598,0
2007-06-04,22.595,23.187,22.595,23.112,31264,0
2007-06-05,23.313,23.742,22.834,23.742,76873,0
2007-06-06,23.849,23.849,23.028,23.369,31234,0
2007-06-07,23.587,23.849,23.187,23.265,47503,0
2007-06-08,23.225,23.514,23.076,23.351,29220,0
2007-06-11,23.369,23.645,23.369,23.587,50571,0
2007-06-12,23.56,23.674,23.36,23.654,32466,0
2007-06-13,23.849,23.849,22.872,23.389,59862,0
2007-06-14,23.389,23.569,22.941,23.225,44420,0
2007-06-15,23.168,23.369,22.892,23.323,67888,0
2007-06-18,23.597,23.849,23.486,23.714,56574,0
2007-06-19,23.83,23.83,23.066,23.664,266745,0
2007-06-20,23.82,23.849,23.587,23.694,38845,0
2007-06-21,23.82,24.306,23.437,24.027,58012,0
2007-06-22,24.086,24.17,23.225,23.225,946395,0
2007-06-25,23.626,24.207,23.369,23.579,99663,0
2007-06-26,23.645,23.849,23.514,23.714,26513,0
2007-06-27,23.467,25.068,23.467,25.058,55333,0
2007-06-28,25.039,25.86,24.57,25.736,68109,0
2007-06-29,25.918,27.262,25.489,26.041,80618,0
2007-07-02,26.794,28.236,26.529,27.518,182237,0
2007-07-03,28.57,28.619,28.024,28.619,138586,0
2007-07-05,28.57,28.712,27.985,28.673,124374,0
2007-07-06,28.962,29.295,28.693,29.111,56456,0
2007-07-09,30.046,30.427,29.397,30.188,152136,0
2007-07-10,29.59,29.924,28.339,28.433,104146,0
2007-07-11,28.312,29.474,28.169,29.323,52751,0
2007-07-12,29.573,29.573,28.609,29.199,82727,0
2007-07-13,29.199,30.104,28.853,29.693,49056,0
2007-07-16,30.114,30.525,29.17,29.533,88850,0
2007-07-17,29.543,30.525,29.323,29.789,67021,0
2007-07-18,29.072,29.573,28.54,29.341,59299,0
2007-07-19,29.199,30.277,29.199,29.944,46978,0
2007-07-20,29.874,30.427,29.387,30.227,72008,0
2007-07-23,30.188,30.525,29.721,30.227,59116,0
2007-07-24,30.257,30.334,29.246,29.533,74752,0
2007-07-25,30.247,30.247,28.712,29.246,61222,0
2007-07-26,28.767,28.767,24.4,25.79,186106,0
2007-07-27,25.145,25.296,23.857,24.115,91416,0
2007-07-30,23.762,24.237,21.966,23.78,147781,0
2007-07-31,23.606,24.372,23.056,23.694,138862,0
2007-08-01,20.994,26.173,20.994,25.716,165930,0
2007-08-02,26.756,26.756,25.343,26.529,58511,0
2007-08-03,25.926,27.042,25.516,26.232,131342,0
2007-08-06,25.497,26.853,24.17,25.726,133412,0
2007-08-07,25.391,26.135,24.494,24.829,67162,0
2007-08-08,24.689,25.565,22.093,23.408,172767,0
2007-08-09,23.369,23.369,21.7,21.833,182014,0
2007-08-10,21.003,24.63,21.003,24.198,95534,0
2007-08-13,24.689,26.824,21.872,24.857,91924,0
2007-08-14,24.708,25.574,22.922,23.771,76517,0
2007-08-15,24.436,25.202,23.457,23.457,71344,0
2007-08-16,22.723,24.905,21.72,23.427,91705,0
2007-08-17,24.372,25.726,23.408,24.152,52988,0
2007-08-20,24.325,24.514,23.187,24.143,53345,0
2007-08-21,24.198,24.867,23.849,24.514,113498,0
2007-08-22,24.829,26.364,24.829,26.032,72128,0
2007-08-23,26.262,26.919,25.764,26.631,61960,0
2007-08-24,26.594,26.804,25.86,26.698,41144,0
2007-08-27,26.919,26.919,25.908,26.413,73988,0
2007-08-28,26.192,26.899,26.003,26.232,66639,0
2007-08-29,26.212,26.707,26.041,26.27,55298,0
2007-08-30,25.945,26.774,25.945,26.232,82494,0
2007-08-31,26.88,26.88,25.936,26.279,38242,0
2007-09-04,26.088,26.631,25.84,26.423,65594,0
2007-09-05,26.576,26.679,26.088,26.202,63603,0
2007-09-06,26.316,26.471,25.888,26.212,56369,0
2007-09-07,25.755,25.755,24.57,25.601,63066,0
2007-09-10,25.755,25.755,24.708,25.287,56339,0
2007-09-11,25.324,26.252,25.145,25.736,100579,0
2007-09-12,25.536,25.888,25.343,25.469,91077,0
2007-09-13,25.296,25.85,24.895,25.363,84112,0
2007-09-14,25.077,25.601,24.67,25.068,37332,0
2007-09-17,24.708,24.914,23.56,24.561,65729,0
2007-09-18,24.485,25.85,23.988,25.781,81035,0
2007-09-19,25.8,27.881,25.8,26.794,133442,0
2007-09-20,26.716,27.175,26.252,26.66,51640,0
2007-09-21,26.603,27.663,25.936,26.373,110679,0
2007-09-24,26.335,27.07,25.918,26.403,45459,0
2007-09-25,26.06,26.558,25.173,25.287,84041,0
2007-09-26,25.353,26.232,25.353,26.041,35270,0
2007-09-27,26.06,26.202,25.381,26.202,42561,0
2007-09-28,26.127,26.202,24.66,24.753,34253,0
2007-10-01,24.514,26.423,24.466,26.242,76228,0
2007-10-02,26.288,27.07,25.755,26.66,46096,0
2007-10-03,26.451,27.089,25.621,26.383,44577,0
2007-10-04,26.108,26.108,25.391,25.736,39454,0
2007-10-05,25.755,26.985,25.315,26.576,70785,0
2007-10-08,26.413,26.49,25.773,26.307,26002,0
2007-10-09,26.298,26.298,25.659,25.926,27133,0
2007-10-10,25.926,26.023,25.479,25.945,43139,0
2007-10-11,26.041,26.041,25.565,25.918,36012,0
2007-10-12,26.48,26.48,25.781,26.173,51066,0
2007-10-15,26.173,26.403,25.736,26.06,40542,0
2007-10-16,26.041,26.041,25.81,25.918,24746,0
2007-10-17,26.242,26.242,25.479,26.08,30979,0
2007-10-18,26.499,26.862,25.926,26.576,33099,0
2007-10-19,26.567,26.804,25.058,25.087,46801,0
2007-10-22,24.8,24.867,24.017,24.306,34927,0
2007-10-23,24.408,24.838,23.606,24.78,34367,0
2007-10-24,24.77,24.77,23.914,24.63,36929,0
2007-10-25,24.58,24.62,23.894,23.923,57561,0
2007-10-26,24.436,24.61,22.015,24.61,25960,0
2007-10-29,24.734,25.221,24.543,25.221,50088,0
2007-10-30,25.058,25.726,24.105,24.287,33250,0
2007-10-31,20.813,23.894,19.772,22.769,130886,0
2007-11-01,22.378,22.493,21.73,21.843,91887,0
2007-11-02,22.074,22.074,21.043,21.69,33264,0
2007-11-05,21.3,22.25,20.975,21.959,44568,0
2007-11-06,21.94,22.015,21.404,21.93,33523,0
2007-11-07,21.49,21.804,20.575,21.003,57019,0
2007-11-08,21.281,22.16,20.984,22.15,47839,0
2007-11-09,21.872,21.872,20.898,21.033,50040,0
2007-11-12,21.033,22.723,21.033,22.32,53692,0
2007-11-13,22.465,23.323,22.25,23.323,38861,0
2007-11-14,23.496,23.496,22.131,22.605,28351,0
2007-11-15,22.625,22.788,22.188,22.224,30487,0
2007-11-16,22.233,22.233,20.975,21.053,87923,0
2007-11-19,20.908,20.927,20.327,20.748,57981,0
2007-11-20,20.631,20.631,19.458,20.203,42622,0
2007-11-21,20.144,21.813,19.938,20.651,51453,0
2007-11-23,20.68,20.68,20.242,20.28,21160,0
2007-11-26,20.213,21.112,19.938,20.125,38231,0
2007-11-27,20.163,20.776,19.689,20.71,62647,0
2007-11-28,20.975,22.131,20.498,21.966,46775,0
2007-11-29,21.891,22.064,21.643,21.872,20363,0
2007-11-30,22.131,22.941,21.615,22.456,64394,0
2007-12-03,22.512,22.625,20.242,21.251,134200,0
2007-12-04,21.043,22.015,20.611,21.46,68492,0
2007-12-05,21.843,22.26,21.843,22.15,30053,0
2007-12-06,22.224,22.932,21.959,22.655,47634,0
2007-12-07,22.655,22.655,21.882,22.24,31863,0
2007-12-10,22.217,22.512,22.217,22.485,29738,0
2007-12-11,22.625,22.625,22.224,22.27,60347,0
2007-12-12,22.655,23.076,22.131,22.15,53140,0
2007-12-13,21.966,22.703,21.413,22.693,31263,0
2007-12-14,22.188,22.834,22.083,22.625,33499,0
2007-12-17,22.436,22.664,22.233,22.418,43845,0
2007-12-18,22.585,22.655,21.681,22.558,41601,0
2007-12-19,21.92,23.159,21.577,23.018,27213,0
2007-12-20,22.96,24.057,22.178,24.057,64344,0
2007-12-21,24.105,25.267,23.78,25.097,112505,0
2007-12-24,25.231,25.936,24.744,25.936,26614,0
2007-12-26,26.117,26.669,25.611,26.461,38901,0
2007-12-27,26.567,26.576,24.207,24.207,27110,0
2007-12-28,24.61,25.421,23.55,23.81,40922,0
2007-12-31,23.742,24.57,23.103,23.942,89801,0
2008-01-02,23.636,23.942,22.788,23.094,30764,0
2008-01-03,23.187,23.505,22.35,22.35,41255,0
2008-01-04,22.025,22.083,21.396,21.7,65351,0
2008-01-07,21.643,21.75,20.69,20.795,82813,0
2008-01-08,20.602,21.12,20.442,20.488,68044,0
2008-01-09,20.356,20.468,19.077,19.848,44718,0
2008-01-10,19.354,20.594,19.354,20.423,29954,0
2008-01-11,20.414,20.468,18.487,18.562,63107,0
2008-01-14,18.704,19.593,18.621,19.411,31497,0
2008-01-15,19.107,19.107,18.315,18.495,51072,0
2008-01-16,18.505,19.239,18.315,19.029,41138,0
2008-01-17,19.172,19.172,18.602,18.887,34056,0
2008-01-18,18.772,19.087,18.4,18.523,48431,0
2008-01-22,17.99,19.077,16.476,18.64,89934,0
2008-01-23,18.151,20.478,18.151,20.173,37488,0
2008-01-24,20.252,20.252,18.63,19.505,36330,0
2008-01-25,19.763,20.508,19.297,19.772,44399,0
2008-01-28,18.897,20.776,18.897,20.442,13060,0
2008-01-29,20.032,20.232,19.393,19.632,37414,0
2008-01-30,19.448,21.013,18.82,20.213,44100,0
2008-01-31,19,21.387,19,21.33,32797,0
2008-02-01,21.128,21.959,20.889,21.882,59317,0
2008-02-04,21.587,22.753,21.112,21.12,52568,0
2008-02-05,20.651,21.013,19.515,20.041,45955,0
2008-02-06,20.299,20.451,19.641,20.271,25608,0
2008-02-07,19.908,21.51,18.686,20.786,33952,0
2008-02-08,20.795,22.188,20.767,20.776,65755,0
2008-02-11,20.795,22.605,20.795,21.32,92964,0
2008-02-12,21.387,22.26,21.387,22.074,57606,0
2008-02-13,22.32,24.037,22.141,23.476,117518,0
2008-02-14,23.047,23.849,22.595,22.693,77445,0
2008-02-15,22.566,22.713,22.29,22.456,76843,0
2008-02-19,22.798,22.834,22.418,22.615,42327,0
2008-02-20,22.503,22.834,22.29,22.753,40555,0
2008-02-21,22.902,23.142,21.31,21.422,65732,0
2008-02-22,21.413,21.872,19.468,20.154,108914,0
2008-02-25,20.203,21.549,19.574,21.175,30849,0
2008-02-26,20.994,21.281,20.631,20.984,33476,0
2008-02-27,20.7,22.198,19.535,21.32,26078,0
2008-02-28,21.233,21.233,20.498,20.795,34843,0
2008-02-29,20.414,20.414,19.574,19.718,38735,0
2008-03-03,19.976,20.468,19,19.525,33324,0
2008-03-04,19.288,20.005,18.733,19.698,39447,0
2008-03-05,19.829,19.829,19.048,19.411,14717,0
2008-03-06,19.278,19.278,18.572,18.713,32966,0
2008-03-07,18.438,18.907,17.751,18.161,32200,0
2008-03-10,18.268,18.268,17.467,17.616,23471,0
2008-03-11,17.646,18.142,16.711,17.904,58276,0
2008-03-12,13.545,15.986,13.067,15.721,277803,0
2008-03-13,15.481,15.805,15.145,15.739,102422,0
2008-03-14,15.739,15.921,14.919,15.616,86553,0
2008-03-17,14.938,15.165,14.136,14.612,97565,0
2008-03-18,14.25,15.223,14.25,14.862,71534,0
2008-03-19,14.938,15.301,14.25,14.26,49168,0
2008-03-20,14.479,15.004,13.451,14.929,178146,0
2008-03-24,14.938,15.262,14.193,14.309,86701,0
2008-03-25,14.451,14.833,14.451,14.69,44171,0
2008-03-26,14.556,14.651,14.508,14.575,68488,0
2008-03-27,14.671,14.909,14.612,14.803,46280,0
2008-03-28,14.784,14.899,14.784,14.823,17214,0
2008-03-31,14.784,15.073,14.784,14.984,51335,0
2008-04-01,15.194,15.194,14.451,15.023,44216,0
2008-04-02,14.965,15.184,14.813,15.073,42162,0
2008-04-03,14.881,15.586,14.794,15.358,44783,0
2008-04-04,15.339,15.852,15.339,15.452,27962,0
2008-04-07,15.51,15.711,15.223,15.262,42654,0
2008-04-08,15.101,15.262,14.881,15.091,35736,0
2008-04-09,15.139,15.233,14.974,15.204,27932,0
2008-04-10,15.139,15.547,14.899,15.311,49957,0
2008-04-11,14.871,15.252,14.871,15.139,23934,0
2008-04-14,15.139,15.547,14.899,15.281,29697,0
2008-04-15,15.387,15.387,14.784,15.053,17281,0
2008-04-16,15.233,15.378,14.784,15.301,25960,0
2008-04-17,15.233,16.486,15.023,16.282,42670,0
2008-04-18,16.635,17.073,15.996,16.749,39182,0
2008-04-21,16.635,16.635,15.624,16.15,24426,0
2008-04-22,16.045,16.045,15.491,15.538,48272,0
2008-04-23,15.616,15.824,14.681,15.664,72606,0
2008-04-24,15.701,16.112,15.331,15.911,26361,0
2008-04-25,15.996,15.996,15.387,15.683,32666,0
2008-04-28,15.624,15.683,15.233,15.252,28788,0
2008-04-29,15.262,15.396,15.233,15.301,17313,0
2008-04-30,15.404,16.302,15.233,15.911,35135,0
2008-05-01,15.966,16.311,15.93,16.16,40726,0
2008-05-02,16.466,16.837,15.51,16.045,35742,0
2008-05-05,15.824,16.827,15.358,16.721,39310,0
2008-05-06,16.73,17.17,16.243,17.17,34580,0
2008-05-07,17.151,17.151,16.617,16.702,27071,0
2008-05-08,16.74,17.199,16.233,16.997,39355,0
2008-05-09,16.702,17.265,16.396,16.894,25709,0
2008-05-12,17.054,17.237,16.396,16.721,36746,0
2008-05-13,16.558,17.397,16.083,16.282,63694,0
2008-05-14,16.386,16.504,15.949,16.112,52446,0
2008-05-15,16.063,16.141,15.606,16.054,48393,0
2008-05-16,16.243,16.243,15.233,15.606,50076,0
2008-05-19,15.538,15.616,14.899,15.111,64618,0
2008-05-20,15.013,15.214,14.73,14.891,37963,0
2008-05-21,14.843,15.842,14.843,15.081,59269,0
2008-05-22,15.175,15.194,14.651,14.803,32713,0
2008-05-23,14.681,14.74,13.916,14.117,37179,0
2008-05-27,14.154,14.661,13.888,14.489,46178,0
2008-05-28,14.621,14.784,14.538,14.556,87258,0
2008-05-29,14.46,15.175,14.299,14.794,43824,0
2008-05-30,14.871,14.919,14.203,14.327,102296,0
2008-06-02,14.309,14.974,14.126,14.395,134454,0
2008-06-03,14.28,14.423,14.25,14.27,141751,0
2008-06-04,14.163,14.489,14.163,14.337,94306,0
2008-06-05,14.356,15.13,14.089,14.356,116104,0
2008-06-06,14.193,14.909,14.193,14.309,53702,0
2008-06-09,14.346,14.671,14.059,14.538,72416,0
2008-06-10,14.404,15.145,13.974,14.671,46292,0
2008-06-11,14.612,15.272,14.612,14.774,64212,0
2008-06-12,14.862,15.301,14.862,15.111,31265,0
2008-06-13,15.214,15.624,14.929,15.272,38281,0
2008-06-16,15.262,15.368,14.585,15.368,33498,0
2008-06-17,15.368,15.368,14.547,14.774,18413,0
2008-06-18,14.69,14.994,14.566,14.73,17109,0
2008-06-19,14.671,15.996,14.621,15.996,41227,0
2008-06-20,15.872,16.073,15.145,15.262,53081,0
2008-06-23,15.339,15.339,14.71,14.71,17272,0
2008-06-24,15.471,15.471,14.556,14.621,26947,0
2008-06-25,14.612,15.833,14.612,15.634,37602,0
2008-06-26,15.471,15.596,15.243,15.243,25339,0
2008-06-27,15.223,15.223,14.547,14.556,177235,0
2008-06-30,14.547,15.214,14.079,14.079,76138,0
2008-07-01,13.974,14.385,13.173,13.383,65443,0
2008-07-02,13.344,13.344,11.428,11.732,117647,0
2008-07-03,11.848,12.19,11.227,11.446,25031,0
2008-07-07,13.009,13.009,11.33,12.477,115529,0
2008-07-08,12.477,12.878,11.812,12.878,66371,0
2008-07-09,13.127,13.393,12.781,12.781,35713,0
2008-07-10,12.791,13.916,12.791,13.6,47452,0
2008-07-11,13.536,14.327,12.917,14.327,42784,0
2008-07-14,14.528,15.013,14.163,14.538,31264,0
2008-07-15,14.413,16.102,14.365,15.654,40333,0
2008-07-16,15.767,16.644,15.664,16.495,46251,0
2008-07-17,16.635,16.635,16.035,16.311,25868,0
2008-07-18,16.282,16.358,14.823,15.252,32098,0
2008-07-21,15.368,15.596,14.881,15.252,34847,0
2008-07-22,15.101,16.348,15.101,16.282,41983,0
2008-07-23,16.205,16.693,16.035,16.319,17610,0
2008-07-24,16.358,16.949,16.282,16.426,27703,0
2008-07-25,16.627,17.054,16.15,16.377,22735,0
2008-07-28,16.253,16.817,16.015,16.015,13352,0
2008-07-29,16.749,17.208,16.587,17.208,19833,0
2008-07-30,17.387,18.066,16.886,17.683,35769,0
2008-07-31,17.237,17.646,16.577,16.627,26116,0
2008-08-01,16.597,17.063,15.815,16.673,20227,0
2008-08-04,16.635,16.635,16.045,16.141,28393,0
2008-08-05,16.311,16.311,15.272,16.311,30558,0
2008-08-06,16.188,16.797,16.006,16.711,17445,0
2008-08-07,16.607,16.607,15.404,15.481,24443,0
2008-08-08,15.767,17.646,15.767,17.122,46681,0
2008-08-11,17.467,18.64,16.886,18.428,39470,0
2008-08-12,18.448,19.154,17.675,18.782,39232,0
2008-08-13,18.64,19.956,17.552,19.593,46287,0
2008-08-14,19.458,20.984,18.63,20.309,31974,0
2008-08-15,20.748,21.138,19.107,19.126,44113,0
2008-08-18,19.258,19.268,18.686,19.268,29097,0
2008-08-19,18.849,18.936,18.189,18.361,31866,0
2008-08-20,18.839,18.946,17.923,17.923,15116,0
2008-08-21,17.742,18.533,16.673,17.932,15583,0
2008-08-22,17.97,18.649,17.208,18.63,6848,0
2008-08-25,18.63,19.145,17.79,17.932,11522,0
2008-08-26,17.733,18.772,17.102,17.733,6897,0
2008-08-27,17.703,19.938,17.17,18.676,36325,0
2008-08-28,18.723,19.057,18.324,18.839,26527,0
2008-08-29,18.791,18.887,18.611,18.611,25591,0
2008-09-02,18.916,19.107,17.839,18.676,25522,0
2008-09-03,18.829,19.791,18.514,19.077,25952,0
2008-09-04,18.839,18.839,17.839,17.884,28105,0
2008-09-05,17.875,17.894,16.495,17.848,16909,0
2008-09-08,18.315,19.354,18.315,19.268,19840,0
2008-09-09,19.603,19.65,18.161,18.161,19342,0
2008-09-10,18.82,19.593,17.839,19.258,24838,0
2008-09-11,18.704,19.145,18.019,19.057,36529,0
2008-09-12,18.98,19.077,18.219,18.868,13598,0
2008-09-15,17.932,19.554,17.751,17.81,44349,0
2008-09-16,18.4,19.107,17.427,18.98,37845,0
2008-09-17,18.733,18.733,17.485,17.646,15323,0
2008-09-18,17.999,19.515,17.504,19.077,83709,0
2008-09-19,19.554,19.554,18.82,19.077,140756,0
2008-09-22,19.067,19.554,18.361,19.43,40571,0
2008-09-23,19.411,20.937,18.858,18.887,62721,0
2008-09-24,18.953,18.953,18.189,18.199,32946,0
2008-09-25,19.374,20.05,18.39,18.936,19837,0
2008-09-26,18.63,18.887,17.848,18.782,41479,0
2008-09-29,18.487,19,11.456,15.556,36083,0
2008-09-30,15.654,17.275,15.091,17.063,32842,0
2008-10-01,16.949,17.18,15.556,16.866,22957,0
2008-10-02,16.121,17.626,15.949,16.025,51263,0
2008-10-03,16.243,16.243,15.491,15.739,22857,0
2008-10-06,15.291,15.796,13.459,15.796,37060,0
2008-10-07,15.996,15.996,13.698,14.024,37684,0
2008-10-08,13.738,14.27,9.4997,9.52,75607,0
2008-10-09,9.902,11.122,7.1922,7.1922,192120,0
2008-10-10,7.1447,8.0601,5.9712,8.0124,94191,0
2008-10-13,8.4895,9.4527,7.6309,9.1191,123051,0
2008-10-14,9.2899,10.263,9.2899,9.4616,56116,0
2008-10-15,9.2812,9.52,6.8962,7.0014,60843,0
2008-10-16,7.2876,8.518,6.6294,8.518,66877,0
2008-10-17,8.0509,8.3367,7.2016,7.2016,48091,0
2008-10-20,7.2876,8.6896,6.4958,7.1922,27377,0
2008-10-21,7.1063,7.507,7.0777,7.0777,58770,0
2008-10-22,6.8487,7.1634,6.6294,6.7249,24167,0
2008-10-23,6.782,6.8962,6.0382,6.5532,63677,0
2008-10-24,6.0093,6.2574,5.5897,6.0093,18146,0
2008-10-27,5.9712,6.3242,5.8758,5.9902,26675,0
2008-10-28,6.1049,6.8296,5.914,6.5053,35971,0
2008-10-29,6.5912,7.0014,6.5149,6.5338,22302,0
2008-10-30,6.7916,7.0014,6.5338,6.9443,19825,0
2008-10-31,7.0493,7.2969,6.6007,7.2397,77937,0
2008-11-03,7.6024,7.755,7.2112,7.3449,92087,0
2008-11-04,7.6309,7.9934,7.0206,7.8503,56327,0
2008-11-05,7.7072,7.9171,7.2304,7.3353,15909,0
2008-11-06,7.2686,7.2686,6.1906,6.1906,40313,0
2008-11-07,6.2669,6.5149,6.1809,6.2859,24898,0
2008-11-10,6.4865,6.925,5.8758,5.8758,28955,0
2008-11-11,5.7424,5.9427,5.027,5.065,43867,0
2008-11-12,5.0078,5.237,4.5406,4.6548,53565,0
2008-11-13,4.7026,5.6469,4.3401,5.6372,68193,0
2008-11-14,5.5039,5.9522,4.8552,5.399,61686,0
2008-11-17,5.3513,5.8474,4.8457,5.1607,40722,0
2008-11-18,5.1698,5.2654,4.5024,4.9791,55911,0
2008-11-19,4.9791,5.7042,4.4832,4.4926,50714,0
2008-11-20,4.5406,4.9981,4.3401,4.3688,70845,0
2008-11-21,4.4548,4.4639,3.8821,4.3877,80147,0
2008-11-24,4.4548,5.065,4.4548,4.7503,56150,0
2008-11-25,4.7695,4.7695,4.6168,4.693,28794,0
2008-11-26,4.5595,4.7695,4.5595,4.7216,54642,0
2008-11-28,4.6548,4.7978,4.2353,4.3495,63072,0
2008-12-01,4.2353,4.2446,3.5865,3.6245,71554,0
2008-12-02,3.8154,3.9203,3.701,3.863,96589,0
2008-12-03,3.7584,4.1208,3.7584,4.1018,57921,0
2008-12-04,4.035,4.5309,4.035,4.4639,69780,0
2008-12-05,4.3592,5.3321,4.1302,5.3321,52901,0
2008-12-08,5.5801,6.2669,5.1224,6.0474,69354,0
2008-12-09,5.9615,6.3339,5.5992,5.5992,59621,0
2008-12-10,5.6945,6.2096,5.5897,5.7137,46147,0
2008-12-11,5.5422,5.9046,5.2749,5.2749,30544,0
2008-12-12,5.1508,5.3417,4.8933,5.2845,57916,0
2008-12-15,5.3513,6.0952,5.2461,5.7804,34438,0
2008-12-16,5.8948,6.6963,5.5992,6.6963,57766,0
2008-12-17,6.5817,6.8395,6.2193,6.41,48493,0
2008-12-18,6.7628,6.7628,6.0857,6.3339,24495,0
2008-12-19,6.5532,6.6388,6.1049,6.429,55266,0
2008-12-22,6.4481,6.7342,6.2859,6.6199,44581,0
2008-12-23,6.6769,6.6769,6.4481,6.5053,39287,0
2008-12-24,6.4958,6.6867,6.2193,6.3431,7932,0
2008-12-26,6.3814,6.4865,6.1715,6.2003,18694,0
2008-12-29,6.1523,6.3717,5.3321,5.399,30271,0
2008-12-30,5.4465,5.7232,5.4465,5.6279,47641,0
2008-12-31,5.6565,5.9615,5.5516,5.8855,15971,0
2009-01-02,5.9234,6.3242,5.5801,6.0666,28728,0
2009-01-05,6.1622,6.1622,5.3607,5.4847,52358,0
2009-01-06,5.5422,6.0474,5.5039,5.8281,64084,0
2009-01-07,5.8281,5.981,5.4372,5.5039,32237,0
2009-01-08,5.5323,5.9046,5.5228,5.8474,18083,0
2009-01-09,5.8376,5.8376,4.9411,5.0746,23355,0
2009-01-12,5.065,5.065,4.5024,4.5309,24552,0
2009-01-13,4.5309,4.7695,4.5309,4.5499,18775,0
2009-01-14,4.5309,4.6454,4.5309,4.5406,42844,0
2009-01-15,4.5499,5.027,4.3113,5.0078,71194,0
2009-01-16,5.0363,5.0363,4.5024,4.6168,24579,0
2009-01-20,4.5024,4.5786,3.9109,3.9109,48761,0
2009-01-21,4.0061,4.2158,3.7295,4.2067,44790,0
2009-01-22,4.0539,4.2446,4.0158,4.0253,23781,0
2009-01-23,3.863,4.1018,3.701,3.701,30915,0
2009-01-26,3.8154,3.9109,3.4338,3.4817,34756,0
2009-01-27,3.5102,3.6245,2.9378,3.4149,62377,0
2009-01-28,3.4149,3.6914,3.4149,3.5484,34839,0
2009-01-29,3.5196,3.6819,3.3577,3.4338,33301,0
2009-01-30,3.4817,3.7486,3.4817,3.5102,36729,0
2009-02-02,3.5293,3.8059,3.5293,3.701,30952,0
2009-02-03,3.7107,3.7107,3.3577,3.596,29975,0
2009-02-04,3.5865,3.5865,3.3387,3.4243,23389,0
2009-02-05,3.3958,3.5673,3.3387,3.5388,35876,0
2009-02-06,3.6152,3.7678,3.3958,3.6914,29312,0
2009-02-09,3.7202,3.9109,3.7202,3.7775,17538,0
2009-02-10,3.7775,3.8821,3.4721,3.6914,38737,0
2009-02-11,3.7775,3.8441,3.5484,3.7107,26181,0
2009-02-12,3.6245,3.6629,3.5102,3.6152,30428,0
2009-02-13,3.6245,3.7295,3.5771,3.6438,20114,0
2009-02-17,3.596,3.7295,3.5388,3.6914,41997,0
2009-02-18,3.7295,3.7295,3.558,3.6152,9607,0
2009-02-19,3.6726,3.7775,3.5007,3.7393,30223,0
2009-02-20,3.6531,3.7678,3.5388,3.6726,18404,0
2009-02-23,3.7295,3.7965,3.2333,3.2432,26499,0
2009-02-24,3.3003,3.949,3.2333,3.8919,40426,0
2009-02-25,3.4436,3.7107,3.4338,3.6152,16558,0
2009-02-26,3.6438,3.6531,3.3864,3.5007,14260,0
2009-02-27,3.4053,3.5293,3.3766,3.4053,12948,0
2009-03-02,3.3102,3.3102,2.7281,2.7854,27198,0
2009-03-03,2.8712,2.8712,2.4227,2.4227,88921,0
2009-03-04,2.5087,2.6519,2.2034,2.3275,32832,0
2009-03-05,2.3275,2.3654,1.9839,2.0318,22163,0
2009-03-06,1.9744,2.1559,1.8409,1.898,92063,0
2009-03-09,1.8695,1.8887,1.6597,1.7457,43877,0
2009-03-10,1.6886,2.8139,1.6693,2.5469,55153,0
2009-03-11,2.585,2.585,1.5739,1.7552,127568,0
2009-03-12,1.7646,2.2034,1.7457,2.1559,98408,0
2009-03-13,2.194,3.3864,2.194,3.3289,68133,0
2009-03-16,3.3102,3.4625,3.2241,3.2719,72378,0
2009-03-17,3.2813,3.7202,2.9954,3.2333,73203,0
2009-03-18,3.2241,3.6726,3.081,3.1477,48320,0
2009-03-19,3.1953,3.4721,2.8619,2.8999,41028,0
2009-03-20,2.9474,3.2529,2.8805,3.0618,84540,0
2009-03-23,3.2619,3.2907,3.1191,3.2619,63935,0
2009-03-24,3.1764,3.2333,2.8619,2.8619,15258,0
2009-03-25,2.8903,3.1477,2.8619,3.0618,82514,0
2009-03-26,3.1477,4.1302,3.1477,3.9872,68836,0
2009-03-27,3.863,3.863,2.9761,2.9761,54740,0
2009-03-30,3.0334,3.5293,2.7854,2.8329,76578,0
2009-03-31,2.8999,3.1384,2.8999,3.1096,19645,0
2009-04-01,3.0998,3.0998,2.5469,2.7185,173427,0
2009-04-02,2.852,2.9285,2.7185,2.8619,52364,0
2009-04-03,2.8619,3.0618,2.8619,2.9855,26057,0
2009-04-06,2.8619,3.3387,2.8619,3.3102,35626,0
2009-04-07,3.2241,3.4338,3.1096,3.2813,41314,0
2009-04-08,3.3102,3.4338,3.3003,3.4338,10816,0
2009-04-09,3.4817,3.7775,3.3577,3.7584,30533,0
2009-04-13,3.6726,3.8154,3.5673,3.8154,29545,0
2009-04-14,3.7107,3.7775,3.4625,3.6057,24246,0
2009-04-15,3.6726,3.7584,3.4625,3.7584,21391,0
2009-04-16,3.7678,3.9109,3.5388,3.9013,44225,0
2009-04-17,3.9109,4.2926,3.8441,4.1875,33026,0
2009-04-20,4.2353,4.3401,3.6629,3.6914,38233,0
2009-04-21,3.6819,3.9776,3.6531,3.9109,19755,0
2009-04-22,3.8249,4.1875,3.6819,4.0442,18322,0
2009-04-23,4.035,4.2158,3.8537,3.968,20634,0
2009-04-24,3.7486,4.1971,3.7486,4.0823,36473,0
2009-04-27,3.9301,3.9301,3.7678,3.8059,24713,0
2009-04-28,3.7868,4.0921,3.7868,3.8728,23518,0
2009-04-29,3.8537,4.2926,3.8537,4.2446,21192,0
2009-04-30,4.3113,4.4736,4.3113,4.4354,21494,0
2009-05-01,4.4548,4.4832,3.9585,4.0061,31473,0
2009-05-04,4.1495,4.1589,3.8919,3.9395,25541,0
2009-05-05,3.9395,4.5309,3.9395,4.2353,50294,0
2009-05-06,4.3211,4.8076,4.3211,4.4832,44549,0
2009-05-07,4.5977,4.9981,4.3974,4.4832,53249,0
2009-05-08,4.693,4.9697,4.6168,4.9697,40045,0
2009-05-11,4.7026,4.817,4.0539,4.5214,70730,0
2009-05-12,4.5499,4.6742,3.8059,4.1398,47445,0
2009-05-13,4.0253,4.0442,3.7202,3.7202,24743,0
2009-05-14,3.7584,3.863,3.7393,3.7775,35126,0
2009-05-15,3.7584,3.7678,2.6994,2.9761,107444,0
2009-05-18,3.0998,3.6726,2.9761,3.4721,54825,0
2009-05-19,3.4338,3.6531,3.0525,3.1191,69794,0
2009-05-20,3.2719,3.3671,3.1096,3.1384,36660,0
2009-05-21,3.0714,3.3102,2.8619,2.9091,27288,0
2009-05-22,2.9285,3.2241,2.8712,2.9285,18569,0
2009-05-26,2.9189,3.3958,2.9189,3.3766,32294,0
2009-05-27,3.3387,3.6726,3.1764,3.4531,39599,0
2009-05-28,3.4817,3.4817,3.1477,3.1572,18124,0
2009-05-29,3.1572,3.4531,3.0618,3.2147,45599,0
2009-06-01,3.3003,3.6057,3.3003,3.596,45631,0
2009-06-02,3.6726,4.1589,3.5484,4.1018,52018,0
2009-06-03,4.1018,4.1018,3.6245,3.7486,20393,0
2009-06-04,3.7678,4.0061,3.7393,3.9395,35891,0
2009-06-05,4.0061,4.0731,3.8537,3.9395,34241,0
2009-06-08,4.0158,4.0539,3.8249,3.8919,20992,0
2009-06-09,3.9203,3.9203,3.5673,3.6914,28070,0
2009-06-10,3.7584,3.968,3.6057,3.6438,30089,0
2009-06-11,3.6726,4.0442,3.5673,3.7295,17217,0
2009-06-12,3.7486,3.9203,3.5484,3.7107,30038,0
2009-06-15,3.596,3.9966,3.596,3.8441,31161,0
2009-06-16,3.9301,3.949,3.5484,3.6531,29607,0
2009-06-17,3.6438,3.7965,3.5771,3.6629,22767,0
2009-06-18,3.6629,3.7202,3.5293,3.6152,26714,0
2009-06-19,3.7678,3.7868,3.5293,3.5673,40012,0
2009-06-22,3.5196,3.6152,3.4338,3.4338,29481,0
2009-06-23,3.5196,3.5196,3.205,3.3671,28477,0
2009-06-24,3.4338,3.6438,3.3003,3.4531,15756,0
2009-06-25,3.3958,3.7868,3.348,3.7868,24304,0
2009-06-26,3.7393,3.7584,3.0908,3.0908,1278886,0
2009-06-29,3.0998,3.2333,2.8805,2.9573,109772,0
2009-06-30,3.0046,3.3387,2.9761,3.2619,65632,0
2009-07-01,3.1953,3.2813,2.9761,3.0334,118750,0
2009-07-02,3.0714,3.1287,2.8999,3.0334,33302,0
2009-07-06,3.0618,3.2147,2.852,2.852,29974,0
2009-07-07,2.8042,2.9189,2.6232,2.6232,37974,0
2009-07-08,2.7566,2.7854,2.6325,2.7089,16933,0
2009-07-09,2.7566,2.8139,2.5659,2.6707,39415,0
2009-07-10,2.6232,2.8139,2.6232,2.7471,7978,0
2009-07-13,2.7377,2.7471,2.7185,2.7281,14538,0
2009-07-14,2.7566,2.8619,2.6232,2.8329,54974,0
2009-07-15,2.9285,3.1764,2.6707,3.0618,119996,0
2009-07-16,3.0427,3.1572,3.0427,3.0998,4143,0
2009-07-17,3.081,3.081,3.0237,3.0334,2777,0
2009-07-20,3.1096,3.1096,2.9189,3.0046,9916,0
2009-07-21,3.1096,3.2241,2.9091,2.9666,8677,0
2009-07-22,2.9474,3.0141,2.8619,2.9474,8415,0
2009-07-23,2.9954,3.2432,2.9666,3.2432,86284,0
2009-07-24,3.3289,3.6819,3.2333,3.6726,42656,0
2009-07-27,3.7202,3.8154,3.5865,3.6057,23480,0
2009-07-28,3.6531,3.7393,3.348,3.7107,43213,0
2009-07-29,4.0061,4.8838,3.949,4.7978,151899,0
2009-07-30,4.8743,5.2845,4.6742,5.1698,114828,0
2009-07-31,5.4847,6.1715,5.1891,5.9522,91571,0
2009-08-03,6.1429,6.8776,6.1429,6.6294,105919,0
2009-08-04,6.7249,6.925,6.0952,6.8104,89428,0
2009-08-05,6.7534,6.8678,6.5149,6.8583,126243,0
2009-08-06,6.8487,6.8678,6.6582,6.7916,51801,0
2009-08-07,6.8678,7.3449,6.6483,7.1634,64386,0
2009-08-10,7.1063,8.3464,6.9633,8.165,147888,0
2009-08-11,7.9742,8.1557,7.793,8.0601,68343,0
2009-08-12,7.9838,8.3749,7.7741,8.0411,154128,0
2009-08-13,8.1365,8.1557,7.2494,7.4306,97967,0
2009-08-14,7.4497,7.4497,6.0474,6.3814,119420,0
2009-08-17,6.1809,6.4195,6.0952,6.3814,37939,0
2009-08-18,6.4386,6.9345,6.3814,6.4958,25243,0
2009-08-19,6.4865,7.0968,6.4767,6.9823,43177,0
2009-08-20,7.0396,7.0682,6.8296,7.0298,16738,0
2009-08-21,7.0586,8.3653,6.9443,7.6117,83451,0
2009-08-24,8.0697,8.8901,7.8885,8.089,184353,0
2009-08-25,8.146,8.7279,8.1174,8.2987,102964,0
2009-08-26,8.3559,8.5086,8.1174,8.3559,54348,0
2009-08-27,8.1557,8.5276,8.1557,8.3464,47744,0
2009-08-28,8.2987,8.3941,8.089,8.2032,30191,0
2009-08-31,7.879,7.879,6.8678,7.0298,117214,0
2009-09-01,6.9062,6.9062,6.41,6.41,44625,0
2009-09-02,6.3242,6.5532,6.2003,6.3339,54261,0
2009-09-03,6.4386,6.6582,6.2478,6.5817,28028,0
2009-09-04,6.5149,6.5722,6.0857,6.5053,21577,0
2009-09-08,6.6483,6.6582,6.2003,6.6294,21027,0
2009-09-09,6.5338,7.1922,6.5149,7.1922,73759,0
2009-09-10,7.1253,7.8314,7.1253,7.5832,89582,0
2009-09-11,7.4402,8.1079,6.9633,7.8696,67825,0
2009-09-14,7.7265,8.1079,7.3639,8.022,80273,0
2009-09-15,8.089,8.4037,7.6309,8.4037,49200,0
2009-09-16,8.089,8.4323,8.0411,8.3559,43742,0
2009-09-17,8.2414,8.3749,8.2414,8.3082,17306,0
2009-09-18,8.3367,8.5848,8.1557,8.5848,38649,0
2009-09-21,8.3941,8.7089,7.7835,8.5848,58946,0
2009-09-22,8.6135,8.6135,8.413,8.518,25981,0
2009-09-23,8.5371,8.5371,8.3464,8.4511,10296,0
2009-09-24,8.413,8.461,8.0981,8.2032,12277,0
2009-09-25,8.127,8.146,8.0601,8.1079,19012,0
2009-09-28,8.1079,8.3653,8.1079,8.2511,9113,0
2009-09-29,8.1937,8.3177,8.1937,8.27,10142,0
2009-09-30,8.3082,8.3177,8.1079,8.3177,54315,0
2009-10-01,8.2892,8.2892,7.879,8.0601,29367,0
2009-10-02,7.6309,8.0316,7.6309,7.8121,17650,0
2009-10-05,7.9171,7.9458,7.7265,7.9362,36215,0
2009-10-06,7.9076,7.9076,7.6882,7.8121,25026,0
2009-10-07,7.7741,7.8216,7.2494,7.4402,27550,0
2009-10-08,7.4783,7.5735,7.0396,7.0586,44412,0
2009-10-09,7.0014,7.1447,6.9536,7.0968,7092,0
2009-10-12,7.0873,7.3827,6.9729,7.0777,22610,0
2009-10-13,7.011,7.0493,6.744,6.8296,18435,0
2009-10-14,6.9157,7.6309,6.9157,7.5162,74713,0
2009-10-15,7.5644,7.6117,7.4306,7.4306,6478,0
2009-10-16,7.6405,7.6405,7.259,7.4116,1993,0
2009-10-19,7.4402,7.5261,7.0493,7.2494,72030,0
2009-10-20,7.2304,7.2494,7.011,7.1541,49825,0
2009-10-21,7.0586,7.4402,7.011,7.3449,49792,0
2009-10-22,7.2969,7.3256,6.9157,7.3163,17041,0
2009-10-23,7.2304,7.2304,6.9157,7.0396,14817,0
2009-10-26,7.0873,7.5832,6.41,6.429,53273,0
2009-10-27,6.9345,6.9443,6.4481,6.4481,39308,0
2009-10-28,6.5817,6.9536,6.0382,6.0474,17857,0
2009-10-29,6.0474,6.5149,5.9234,6.391,25401,0
2009-10-30,6.429,6.429,5.9331,5.9331,2970,0
2009-11-02,5.9331,6.2288,5.9331,6.0952,24188,0
2009-11-03,5.3513,5.5706,4.6835,4.8361,109217,0
2009-11-04,4.8645,5.0078,4.6454,4.7026,137947,0
2009-11-05,4.7695,4.8264,4.7216,4.7695,39728,0
2009-11-06,4.7216,4.8076,4.6261,4.7695,27901,0
2009-11-09,4.7695,4.8645,4.5786,4.5786,25486,0
2009-11-10,4.6261,4.8645,4.6261,4.817,50864,0
2009-11-11,4.7695,4.9125,4.7026,4.7216,118552,0
2009-11-12,4.7695,4.8361,4.3592,4.4926,137235,0
2009-11-13,4.6742,4.7695,4.5309,4.5786,35077,0
2009-11-16,4.6643,4.7695,4.5309,4.7695,35895,0
2009-11-17,4.8645,4.9506,4.8361,4.8933,55305,0
2009-11-18,4.9125,4.9314,4.8076,4.8457,22512,0
2009-11-19,4.7789,4.8457,4.5309,4.7311,55868,0
2009-11-20,4.6261,4.7695,4.5309,4.5406,11009,0
2009-11-23,4.6835,4.8552,4.4926,4.5406,96681,0
2009-11-24,4.4926,4.5499,4.2926,4.2926,28328,0
2009-11-25,4.3782,4.3974,4.1018,4.1018,47590,0
2009-11-27,4.0061,4.4736,4.0061,4.4165,30809,0
2009-11-30,4.4354,4.4449,4.178,4.178,24795,0
2009-12-01,4.2829,4.3495,3.968,4.0539,53909,0
2009-12-02,4.1018,4.3306,3.8249,4.0061,74433,0
2009-12-03,4.0731,4.1495,3.968,4.1208,25526,0
2009-12-04,4.178,4.4832,4.0253,4.3306,97013,0
2009-12-07,4.6643,5.046,4.4165,5.046,106621,0
2009-12-08,5.046,5.2557,5.0078,5.2557,40495,0
2009-12-09,5.237,5.2461,4.9222,5.046,35242,0
2009-12-10,5.1508,5.1508,4.8361,4.9506,15995,0
2009-12-11,4.9314,5.1794,4.817,5.1794,31567,0
2009-12-14,5.1127,5.6087,5.0078,5.5323,48266,0
2009-12-15,5.6945,6.0093,5.418,5.6372,81022,0
2009-12-16,5.6279,5.6945,5.399,5.5897,81680,0
2009-12-17,5.5323,5.6945,5.399,5.4465,26636,0
2009-12-18,5.5135,5.5135,5.0363,5.1794,36260,0
2009-12-21,5.2557,5.561,5.046,5.294,58621,0
2009-12-22,5.3513,5.7232,5.0841,5.6851,68591,0
2009-12-23,5.6945,5.9615,5.4372,5.561,78195,0
2009-12-24,5.5706,5.7994,5.2749,5.7994,20778,0
2009-12-28,5.8663,5.8663,5.046,5.5323,78270,0
2009-12-29,5.3417,5.4465,5.1319,5.3703,31182,0
2009-12-30,5.237,5.4847,5.0746,5.4274,28255,0
2009-12-31,5.4372,5.5801,5.2176,5.3891,22428,0
2010-01-04,5.4847,5.5897,5.4274,5.5801,10187,0
2010-01-05,5.5706,5.8758,5.5039,5.6755,61727,0
2010-01-06,5.6182,5.8188,5.4274,5.7328,51306,0
2010-01-07,5.7517,5.7517,5.4562,5.6945,22391,0
2010-01-08,5.7232,6.0093,5.5992,5.914,45390,0
2010-01-11,5.8948,6.4767,5.8091,6.4195,36121,0
2010-01-12,6.3529,7.7741,6.3052,7.6216,125286,0
2010-01-13,7.6979,8.0411,7.5832,8.0124,94887,0
2010-01-14,7.8503,7.9553,7.5735,7.8979,42602,0
2010-01-15,7.7454,8.0601,7.5449,8.0601,50011,0
2010-01-19,8.2128,8.4323,8.0411,8.413,31464,0
2010-01-20,8.518,9.0044,8.4037,8.7279,77092,0
2010-01-21,8.8138,8.9283,8.6325,8.8521,29975,0
2010-01-22,8.9568,8.9568,8.0793,8.0793,27828,0
2010-01-25,8.1365,8.3844,7.6117,8.27,31759,0
2010-01-26,8.2414,8.4703,8.0316,8.461,28031,0
2010-01-27,8.5752,8.5752,8.0316,8.3749,24111,0
2010-01-28,8.3559,8.3941,7.9171,8.27,12982,0
2010-01-29,8.0601,8.7183,7.9838,8.7183,49926,0
2010-02-01,8.5848,8.7852,8.1174,8.661,32489,0
2010-02-02,8.461,8.7469,8.2224,8.6518,42021,0
2010-02-03,8.6325,8.7565,8.4895,8.7279,27523,0
2010-02-04,8.6803,8.7755,8.3941,8.661,28995,0
2010-02-05,8.7469,8.7469,8.0411,8.0697,22110,0
2010-02-08,8.0697,8.2128,7.7741,7.8121,32212,0
2010-02-09,7.8121,8.1174,7.4975,7.4975,35833,0
2010-02-10,7.4688,7.793,7.2112,7.6309,13934,0
2010-02-11,7.8599,7.8696,7.6024,7.8216,13599,0
2010-02-12,7.7265,7.7265,7.3449,7.3735,26789,0
2010-02-16,7.3542,7.5359,7.1063,7.3735,17166,0
2010-02-17,7.4116,7.4116,6.8296,7.0493,61346,0
2010-02-18,6.8962,7.1829,6.4195,7.0586,56381,0
2010-02-19,7.1447,7.4783,6.8869,7.4688,30544,0
2010-02-22,7.4783,8.3177,7.3163,8.022,50496,0
2010-02-23,8.127,8.1557,7.4306,7.9553,15439,0
2010-02-24,8.0697,8.3273,7.7741,7.8216,24343,0
2010-02-25,7.9171,7.9171,7.6309,7.8216,10819,0
2010-02-26,7.4783,7.8599,7.4783,7.65,20030,0
2010-03-01,7.5644,8.1079,7.2494,8.1079,40839,0
2010-03-02,7.8408,8.6231,7.8408,8.5562,49943,0
2010-03-03,8.27,8.8233,8.27,8.6231,61736,0
2010-03-04,8.7375,8.8711,8.4895,8.8138,45615,0
2010-03-05,8.8614,8.8614,8.4511,8.6896,26650,0
2010-03-08,8.6896,8.7183,8.3653,8.5944,27990,0
2010-03-09,8.6803,9.4997,8.6803,9.1753,58868,0
2010-03-10,9.3096,9.4616,9.0142,9.2997,24314,0
2010-03-11,9.397,9.406,8.6993,9.2899,22202,0
2010-03-12,9.2997,9.397,8.9185,9.2331,13461,0
2010-03-15,9.3671,9.4341,9.1477,9.2997,38325,0
2010-03-16,9.0809,9.3472,9.0142,9.2526,27082,0
2010-03-17,9.2899,9.3373,9.0427,9.2526,19080,0
2010-03-18,9.1945,9.3571,9.0236,9.2429,31775,0
2010-03-19,9.3373,9.406,8.413,8.413,47329,0
2010-03-22,8.4227,8.8042,7.9648,7.9648,68031,0
2010-03-23,8.0697,8.3844,8.0697,8.1746,33063,0
2010-03-24,8.2319,8.4323,7.9648,8.0031,25421,0
2010-03-25,8.2032,8.2987,7.8696,7.8696,41687,0
2010-03-26,8.022,8.3941,7.8314,7.8696,66305,0
2010-03-29,7.9171,8.2892,7.7835,7.793,54137,0
2010-03-30,7.7741,8.3273,7.7741,8.2796,32834,0
2010-03-31,8.2511,8.5276,7.9362,8.3367,91314,0
2010-04-01,8.5371,9.1387,8.3941,8.8614,38971,0
2010-04-05,8.8997,9.443,8.8997,9.4241,47017,0
2010-04-06,9.3096,9.539,9.2141,9.539,68490,0
2010-04-07,9.549,9.728,9.2044,9.443,26823,0
2010-04-08,9.52,9.654,9.52,9.52,22859,0
2010-04-09,9.4241,9.605,9.397,9.397,18363,0
2010-04-12,9.4897,10.015,9.4897,9.995,31317,0
2010-04-13,9.865,10.388,9.558,10.282,53669,0
2010-04-14,10.338,10.607,10.025,10.484,33845,0
2010-04-15,10.447,10.931,10.427,10.893,33868,0
2010-04-16,10.873,10.883,10.492,10.617,34740,0
2010-04-19,10.654,10.903,10.244,10.548,24221,0
2010-04-20,10.684,10.893,10.568,10.664,14174,0
2010-04-21,10.626,11.093,10.447,11.063,33871,0
2010-04-22,11.018,12.649,10.903,12.381,80311,0
2010-04-23,12.428,13.306,12.428,12.917,30727,0
2010-04-26,13,14.29,12.973,13.077,88347,0
2010-04-27,13.136,13.136,10.969,11.523,86817,0
2010-04-28,11.683,12.927,11.683,12.659,40434,0
2010-04-29,12.888,14.034,12.553,13.058,55415,0
2010-04-30,13.354,13.573,12.017,12.276,32173,0
2010-05-03,12.209,13.306,12.209,12.927,65145,0
2010-05-04,13.248,13.248,12.229,12.751,64252,0
2010-05-05,12.294,13.164,11.655,13.039,69636,0
2010-05-06,12.878,12.878,11.742,12.153,55259,0
2010-05-07,12.457,13.173,11.618,11.922,51001,0
2010-05-10,12.526,12.907,12.077,12.839,43631,0
2010-05-11,13,13,12.239,12.839,81329,0
2010-05-12,12.936,13.582,12.81,13.489,46878,0
2010-05-13,13.573,13.936,13.202,13.354,35659,0
2010-05-14,13.431,13.689,12.573,13.127,30242,0
2010-05-17,13.441,13.573,12.829,13.555,21826,0
2010-05-18,13.84,14.004,13.354,13.591,36568,0
2010-05-19,13.498,13.498,12.917,13.164,28983,0
2010-05-20,12.917,12.945,11.922,12.534,40095,0
2010-05-21,12.037,13.107,11.96,12.761,27975,0
2010-05-24,12.781,13.354,12.781,13.164,31903,0
2010-05-25,12.791,13.127,11.772,12.477,60564,0
2010-05-26,13.077,13.498,12.486,13.22,56553,0
2010-05-27,13.507,14.059,13.364,14.05,48949,0
2010-05-28,13.689,14.05,13.287,13.974,51198,0
2010-06-01,13.984,13.984,13.564,13.564,32894,0
2010-06-02,13.6,13.812,13.498,13.689,17736,0
2010-06-03,13.689,14.528,13.689,14.042,134704,0
2010-06-04,13.649,14.309,12.097,13.097,195107,0
2010-06-07,13.229,13.507,12.973,13.049,37978,0
2010-06-08,12.563,13.22,12.534,12.649,87855,0
2010-06-09,12.686,13.582,12.143,12.259,124785,0
2010-06-10,12.268,12.981,12.268,12.973,55883,0
2010-06-11,12.829,13.591,12.829,13.498,37456,0
2010-06-14,14.024,14.385,14.024,14.309,161838,0
2010-06-15,14.318,15.033,14.232,14.73,76641,0
2010-06-16,14.984,15.073,14.7,14.843,77300,0
2010-06-17,15.033,15.073,14.661,14.853,47139,0
2010-06-18,14.955,15.165,14.794,14.945,49314,0
2010-06-21,15.396,15.644,14.974,15.043,45929,0
2010-06-22,15.155,15.262,14.621,14.74,32643,0
2010-06-23,14.612,14.984,14.144,14.46,34151,0
2010-06-24,14.413,15.358,14.26,14.575,60215,0
2010-06-25,14.929,15.243,14.26,14.945,1009846,0
2010-06-28,14.919,15.358,14.764,15.214,122177,0
2010-06-29,14.965,15.165,14.318,14.395,59930,0
2010-06-30,14.309,14.309,13.6,13.728,38101,0
2010-07-01,13.619,14.938,13.479,14.556,67045,0
2010-07-02,14.764,14.764,12.936,13.211,58798,0
2010-07-06,13.257,13.374,12.418,12.467,104630,0
2010-07-07,12.438,13.257,12.381,13.211,69422,0
2010-07-08,13.354,13.479,13.077,13.354,41892,0
2010-07-09,13.287,13.431,12.859,13.421,72505,0
2010-07-12,13.287,13.441,12.649,12.878,63091,0
2010-07-13,13.136,13.344,12.907,13.326,62370,0
2010-07-14,13.22,13.306,12.81,12.898,30956,0
2010-07-15,12.741,12.741,12.239,12.438,34035,0
2010-07-16,12.268,12.268,10.437,10.741,207334,0
2010-07-19,10.797,10.923,10.005,10.112,128339,0
2010-07-20,9.719,10.466,9.549,10.358,60214,0
2010-07-21,10.417,10.723,10.034,10.044,36748,0
2010-07-22,10.208,11.045,10.148,10.807,52819,0
2010-07-23,10.731,11.561,10.645,11.513,39383,0
2010-07-26,11.523,12.304,11.523,12.268,80847,0
2010-07-27,12.438,12.686,12.19,12.477,34394,0
2010-07-28,12.477,12.781,11.437,11.762,107764,0
2010-07-29,11.989,12.171,11.131,11.59,44616,0
2010-07-30,11.359,13.058,11.359,12.927,113574,0
2010-08-02,13.127,13.335,12.724,13.296,94501,0
2010-08-03,13.267,13.267,12.418,12.418,42877,0
2010-08-04,12.543,13.374,12.534,13.374,45018,0
2010-08-05,13.202,13.202,12.573,12.829,46932,0
2010-08-06,12.573,12.878,12.268,12.61,30631,0
2010-08-09,12.696,13.364,12.696,13.277,48995,0
2010-08-10,13.049,13.229,12.391,12.696,32688,0
2010-08-11,12.352,12.352,11.388,11.418,54902,0
2010-08-12,11.141,11.782,11.037,11.59,50191,0
2010-08-13,11.571,11.626,11.18,11.286,28176,0
2010-08-16,11.122,11.626,11.122,11.561,26638,0
2010-08-17,11.752,11.792,11.359,11.486,30687,0
2010-08-18,11.33,11.636,11.296,11.542,25290,0
2010-08-19,11.446,11.446,10.741,11.112,45588,0
2010-08-20,10.931,11.428,10.807,11.378,41459,0
2010-08-23,11.504,11.683,10.751,10.761,27581,0
2010-08-24,10.578,11.296,10.492,10.704,59995,0
2010-08-25,10.578,11.305,10.558,11.296,38953,0
2010-08-26,11.349,11.542,10.836,10.836,11609,0
2010-08-27,11.028,11.322,10.797,11.063,34368,0
2010-08-30,10.941,11.199,10.501,10.51,64975,0
2010-08-31,10.578,10.807,10.466,10.626,16690,0
2010-09-01,10.854,11.732,10.807,11.723,33381,0
2010-09-02,11.713,11.932,11.315,11.504,26333,0
2010-09-03,11.713,11.922,11.189,11.486,16982,0
2010-09-07,11.428,11.618,10.731,10.826,28092,0
2010-09-08,10.844,11.16,10.797,11.037,20161,0
2010-09-09,11.266,11.266,10.751,10.787,16369,0
2010-09-10,10.816,11.236,10.731,11.053,25546,0
2010-09-13,11.063,11.315,10.826,11.208,31784,0
2010-09-14,10.873,11.599,10.873,11.18,43580,0
2010-09-15,11.17,11.256,11.028,11.151,27601,0
2010-09-16,11.276,11.276,10.787,10.941,122027,0
2010-09-17,11.063,11.246,10.873,10.961,46452,0
2010-09-20,10.969,11.418,10.923,11.33,73695,0
2010-09-21,11.33,11.571,11.18,11.256,30572,0
2010-09-22,11.17,11.33,10.923,11.037,33285,0
2010-09-23,10.893,11.276,10.893,11.063,49484,0
2010-09-24,11.286,11.496,10.989,11.466,73159,0
2010-09-27,11.378,11.999,11.045,11.703,46716,0
2010-09-28,11.542,12.126,11.305,12.077,28246,0
2010-09-29,11.989,12.496,11.655,12.486,35898,0
2010-09-30,12.573,12.829,12.268,12.686,46585,0
2010-10-01,12.829,13.019,12.639,12.733,20908,0
2010-10-04,12.741,12.751,12.181,12.2,21297,0
2010-10-05,12.409,12.819,12.249,12.771,40640,0
2010-10-06,12.751,12.859,12.352,12.696,25963,0
2010-10-07,12.849,13.077,12.486,12.945,26271,0
2010-10-08,12.898,13.306,12.839,13.164,23547,0
2010-10-11,13.107,13.257,13.009,13.067,14603,0
2010-10-12,12.981,13.316,12.829,13.267,38670,0
2010-10-13,13.364,14.25,13.267,14.25,33514,0
2010-10-14,14.183,14.413,13.698,13.926,26690,0
2010-10-15,14.163,14.163,13.783,13.868,31011,0
2010-10-18,13.955,14.69,13.802,14.681,21084,0
2010-10-19,14.404,14.631,13.639,13.802,43150,0
2010-10-20,13.878,14.213,13.619,13.802,25868,0
2010-10-21,13.878,14.356,13.107,13.582,35505,0
2010-10-22,13.689,13.689,13.383,13.609,8353,0
2010-10-25,13.659,14.395,13.6,14.26,17244,0
2010-10-26,14.117,14.337,13.926,14.05,11330,0
2010-10-27,13.898,14.395,13.718,14.079,27169,0
2010-10-28,14.28,14.404,13.898,14.29,45012,0
2010-10-29,14.241,15.194,14.126,15.155,27890,0
2010-11-01,15.175,15.547,14.945,15.262,51450,0
2010-11-02,15.606,16.311,15.452,16.282,39414,0
2010-11-03,16.253,17.073,15.321,17.073,42902,0
2010-11-04,17.387,18.199,16.607,17.17,104736,0
2010-11-05,17.237,17.8,16.876,17.142,38313,0
2010-11-08,16.997,16.997,16.035,16.196,30406,0
2010-11-09,18.038,18.075,16.949,17.914,68159,0
2010-11-10,18.028,18.839,17.683,18.151,44860,0
2010-11-11,17.867,18.219,17.437,17.914,46473,0
2010-11-12,17.656,17.723,16.607,16.607,35916,0
2010-11-15,16.797,17.616,16.797,17.073,94703,0
2010-11-16,16.847,16.913,16.073,16.329,68077,0
2010-11-17,16.339,16.587,16.141,16.367,28575,0
2010-11-18,16.644,17.189,16.522,16.978,39538,0
2010-11-19,16.988,17.723,16.932,17.437,58341,0
2010-11-22,17.304,18.028,17.304,17.97,33920,0
2010-11-23,17.598,17.829,17.349,17.723,46738,0
2010-11-24,18.019,19.039,17.581,18.858,109438,0
2010-11-26,18.676,18.713,18.315,18.409,10717,0
2010-11-29,18.315,18.505,17.571,18.361,44254,0
2010-11-30,18.259,18.782,18.057,18.458,65443,0
2010-12-01,18.839,18.953,18.543,18.829,37536,0
2010-12-02,18.791,19.077,18.409,18.868,46129,0
2010-12-03,18.686,19.554,18.621,19.393,52121,0
2010-12-06,19.325,20.041,19.182,19.448,67073,0
2010-12-07,19.791,20.271,19.641,20.005,67788,0
2010-12-08,20.213,20.478,20.125,20.213,67187,0
2010-12-09,20.557,20.889,20.442,20.602,107953,0
2010-12-10,20.748,21.451,20.69,21.271,69007,0
2010-12-13,21.813,22.605,21.451,21.48,124120,0
2010-12-14,21.559,21.843,21.378,21.605,67003,0
2010-12-15,21.663,21.843,20.975,21.33,47801,0
2010-12-16,21.349,21.75,19.077,19.192,161585,0
2010-12-17,19.258,19.603,18.602,19.162,81962,0
2010-12-20,19.554,19.554,18.611,19,83100,0
2010-12-21,19.212,20.299,19.172,20.203,61694,0
2010-12-22,20.193,20.508,19.689,20.125,34097,0
2010-12-23,20.095,20.125,19.622,19.622,20707,0
2010-12-27,19.727,20.078,19.622,19.898,26261,0
2010-12-28,19.996,19.996,19.393,19.487,30545,0
2010-12-29,19.67,20.442,19.66,20.262,77953,0
2010-12-30,20.29,20.621,19.858,20.384,34240,0
2010-12-31,20.318,20.488,19.947,19.947,14728,0
2011-01-03,20.432,22.178,20.144,21.813,78776,0
2011-01-04,21.891,21.985,19.791,20.869,99025,0
2011-01-05,20.956,21.092,20.68,20.908,25434,0
2011-01-06,21.023,21.681,20.758,21.539,22802,0
2011-01-07,21.7,21.911,20.889,21.063,25779,0
2011-01-10,21.359,21.882,20.602,21.76,39435,0
2011-01-11,21.93,22.111,21.567,22.005,42507,0
2011-01-12,22.224,22.456,22.005,22.054,24067,0
2011-01-13,22.102,22.723,21.985,22.408,16718,0
2011-01-14,22.512,23.084,22.32,23.018,29137,0
2011-01-18,22.815,23.168,22.426,23.084,75438,0
2011-01-19,23.047,23.084,21.48,21.681,63727,0
2011-01-20,21.605,21.823,20.163,20.163,37109,0
2011-01-21,20.203,20.946,20.203,20.222,35050,0
2011-01-24,20.252,21.12,20.183,20.927,29336,0
2011-01-25,20.719,20.767,20.203,20.222,66220,0
2011-01-26,20.451,20.898,20.299,20.432,90242,0
2011-01-27,20.547,21.559,20.203,21.404,44932,0
2011-01-28,21.51,21.94,20.032,20.271,64331,0
2011-01-31,20.318,20.738,19.554,19.613,101367,0
2011-02-01,19.772,19.878,19.029,19.487,99207,0
2011-02-02,19.468,20.719,19.239,20.468,41065,0
2011-02-03,20.557,21.378,20.271,21.368,30788,0
2011-02-04,21.251,21.32,20.584,21.203,26395,0
2011-02-07,21.368,22.369,21.33,22.074,38796,0
2011-02-08,21.949,22.493,21.529,22.208,50317,0
2011-02-09,22.169,23.351,21.813,22.566,112840,0
2011-02-10,22.34,23.076,22.005,22.034,35019,0
2011-02-11,21.966,22.503,21.549,22.15,26113,0
2011-02-14,22.233,22.398,21.959,21.985,21317,0
2011-02-15,21.985,22.446,21.634,21.673,41946,0
2011-02-16,21.93,22.456,21.75,21.795,28760,0
2011-02-18,21.549,22.378,21.441,21.673,32625,0
2011-02-22,21.359,21.768,20.927,20.946,82071,0
2011-02-23,20.946,21.013,18.115,18.38,105707,0
2011-02-24,18.343,20.918,17.848,20.918,92040,0
2011-02-25,20.956,21.795,20.611,21.73,64012,0
2011-02-28,21.911,21.985,20.347,21.063,39604,0
2011-03-01,21.063,21.625,19.613,19.67,38296,0
2011-03-02,19.744,20.115,19.316,20.059,29849,0
2011-03-03,20.327,21.539,20.327,21.349,28128,0
2011-03-04,21.184,21.349,20.804,21.12,25170,0
2011-03-07,21.003,21.033,18.98,19.65,71757,0
2011-03-08,19.554,20.059,18.849,20.015,88596,0
2011-03-09,19.515,20.183,19.401,19.82,44180,0
2011-03-10,19.354,19.383,18.523,18.849,42803,0
2011-03-11,19,19.154,18.133,18.306,36283,0
2011-03-14,18.296,18.296,17.027,17.054,60925,0
2011-03-15,16.302,17.341,16.17,17.151,71312,0
2011-03-16,17.151,17.914,16.827,17.598,95424,0
2011-03-17,17.857,17.999,17.589,17.703,42621,0
2011-03-18,18.019,18.791,17.904,18.668,79693,0
2011-03-21,18.801,19.297,18.743,19.288,50910,0
2011-03-22,19.278,20.023,19.162,19.448,30085,0
2011-03-23,19.297,19.297,18.428,18.81,17222,0
2011-03-24,18.926,19.278,18.704,18.801,26491,0
2011-03-25,19.02,19.622,18.878,19.067,33667,0
2011-03-28,19.182,19.23,18.782,18.782,29203,0
2011-03-29,18.713,19.525,18.543,19.421,38418,0
2011-03-30,19.23,19.918,19.23,19.908,14704,0
2011-03-31,19.66,19.908,19.535,19.708,36301,0
2011-04-01,19.718,20.154,19.613,19.613,20263,0
2011-04-04,19.791,19.878,19.554,19.689,17578,0
2011-04-05,19.564,19.708,18.907,19.029,22397,0
2011-04-06,19.136,19.505,18.448,19.325,46922,0
2011-04-07,19.525,19.564,18.849,18.858,19200,0
2011-04-08,19.048,19.048,18.115,18.333,61774,0
2011-04-11,18.268,18.268,17.78,18.057,27880,0
2011-04-12,17.848,17.923,17.477,17.504,31621,0
2011-04-13,17.875,18.487,17.819,18.18,38063,0
2011-04-14,17.98,18.523,17.98,18.315,26661,0
2011-04-15,18.259,18.676,18.019,18.611,36225,0
2011-04-18,18.047,18.649,17.904,18.582,40285,0
2011-04-19,18.668,18.704,17.904,18.552,44413,0
2011-04-20,19.01,19.01,18.63,18.82,20574,0
2011-04-21,18.713,18.962,18.296,18.791,27864,0
2011-04-25,18.743,18.801,18.552,18.704,28708,0
2011-04-26,18.858,18.868,18.562,18.762,42128,0
2011-04-27,18.723,19.02,18.523,18.916,33790,0
2011-04-28,18.946,20.086,18.946,20.05,50611,0
2011-04-29,20.069,20.517,20.023,20.337,33416,0
2011-05-02,20.442,20.602,19.698,19.772,30637,0
2011-05-03,19.772,19.839,18.858,19.126,27963,0
2011-05-04,19.077,19.192,18.18,18.277,53036,0
2011-05-05,18.009,18.533,17.8,18.133,35232,0
2011-05-06,18.142,19,17.98,18.477,111978,0
2011-05-09,18.562,19.097,18.17,19.087,44453,0
2011-05-10,21.404,22.912,21.223,22.769,186143,0
2011-05-11,22.548,22.872,22.16,22.465,62076,0
2011-05-12,22.369,22.892,22.111,22.605,36267,0
2011-05-13,22.635,22.635,21.368,21.73,52457,0
2011-05-16,22.892,23.275,21.559,21.605,137454,0
2011-05-17,21.882,21.882,20.869,21.063,46166,0
2011-05-18,20.804,21.615,20.327,21.413,100281,0
2011-05-19,21.549,21.776,20.823,21.013,27791,0
2011-05-20,20.804,21.063,20.086,20.115,46636,0
2011-05-23,19.593,19.603,19.02,19.02,59686,0
2011-05-24,19.212,19.791,19.02,19.162,74420,0
2011-05-25,19.02,19.956,18.972,19.744,168354,0
2011-05-26,19.66,20.041,19.622,19.938,56345,0
2011-05-27,20.144,20.889,20.125,20.451,66866,0
2011-05-31,21.023,21.023,20.086,20.28,104628,0
2011-06-01,20.154,20.222,18.849,19.048,82248,0
2011-06-02,19.029,19.383,18.99,19.154,28850,0
2011-06-03,18.582,18.962,18.239,18.602,34296,0
2011-06-06,18.592,18.791,17.523,17.607,55783,0
2011-06-07,17.79,17.96,17.265,17.571,76318,0
2011-06-08,17.79,18.066,17.477,17.675,80683,0
2011-06-09,17.819,18.572,17.562,18.219,76561,0
2011-06-10,18.047,18.324,17.467,17.683,49366,0
2011-06-13,17.8,17.96,17.17,17.562,50496,0
2011-06-14,17.884,18.477,17.884,18.229,52881,0
2011-06-15,17.904,18.161,16.932,17.199,50887,0
2011-06-16,17.199,17.839,16.653,17.142,43608,0
2011-06-17,17.332,17.693,17.199,17.656,71157,0
2011-06-20,17.494,17.951,17.494,17.79,51115,0
2011-06-21,18.075,18.907,17.884,18.81,40989,0
2011-06-22,18.64,19.268,18.64,18.829,46707,0
2011-06-23,18.37,19.097,18.075,18.695,63747,0
2011-06-24,18.801,19.154,18.428,18.99,211557,0
2011-06-27,18.81,19.401,18.028,19.248,56093,0
2011-06-28,19.306,19.554,18.829,19.554,29685,0
2011-06-29,19.574,19.976,19.411,19.65,32731,0
2011-06-30,19.781,20.517,19.478,20.163,34874,0
2011-07-01,20.095,21.175,20.086,21.12,38538,0
2011-07-05,20.327,21.46,20.271,21.203,36463,0
2011-07-06,21.175,21.396,20.602,20.994,31225,0
2011-07-07,21.223,22.198,20.984,21.75,46899,0
2011-07-08,21.128,21.634,20.69,21.368,70222,0
2011-07-11,20.965,21.184,19.67,19.781,92999,0
2011-07-12,19.718,19.966,19.107,19.763,53879,0
2011-07-13,19.976,20.347,19.976,20.29,23320,0
2011-07-14,20.299,20.795,19.439,19.439,36310,0
2011-07-15,19.689,19.689,18.887,19.374,36959,0
2011-07-18,19.23,19.248,18.066,18.582,40345,0
2011-07-19,18.839,20.565,18.839,20.394,30251,0
2011-07-20,20.414,20.965,19.641,20.242,39263,0
2011-07-21,20.468,21.138,20.271,21.12,42401,0
2011-07-22,21.12,21.12,20.748,20.758,34723,0
2011-07-25,20.394,20.602,20.222,20.242,27596,0
2011-07-26,20.183,20.203,19.448,19.468,51565,0
2011-07-27,19.316,19.545,18.533,18.782,70674,0
2011-07-28,19.077,20.032,18.075,18.39,87456,0
2011-07-29,18.057,18.723,17.571,18.133,53925,0
2011-08-01,18.523,18.849,17.552,18.64,91238,0
2011-08-02,18.361,19.029,17.007,17.063,78786,0
2011-08-03,17.18,17.819,16.16,16.522,118111,0
2011-08-04,16.073,16.522,14.823,14.823,84882,0
2011-08-05,15.721,15.758,14.059,14.681,68750,0
2011-08-08,13.248,13.747,12.751,13.173,147622,0
2011-08-09,13.383,14.803,13.173,14.593,75824,0
2011-08-10,13.766,14.356,13.145,13.267,62124,0
2011-08-11,13.364,14.784,13.257,14.442,81851,0
2011-08-12,14.73,14.919,13.926,14.213,29843,0
2011-08-15,14.575,14.794,14.144,14.757,21152,0
2011-08-16,14.413,14.413,13.868,14.089,50874,0
2011-08-17,14.136,14.575,13.858,14.004,108420,0
2011-08-18,13.498,13.591,13.067,13.22,91481,0
2011-08-19,12.839,14.004,12.751,12.973,62944,0
2011-08-22,13.526,13.526,12.62,13.029,63277,0
2011-08-23,12.849,14.173,12.849,14.069,59961,0
2011-08-24,13.783,14.163,13.097,13.479,44343,0
2011-08-25,13.649,13.888,12.888,12.954,47385,0
2011-08-26,12.781,14.337,12.771,14.193,51665,0
2011-08-29,14.385,15.462,14.385,15.422,64131,0
2011-08-30,15.387,15.387,14.813,15.155,35325,0
2011-08-31,15.291,15.606,14.862,15.139,32468,0
2011-09-01,15.101,15.321,13.898,14.024,32390,0
2011-09-02,13.822,14.099,13.164,13.354,37292,0
2011-09-06,12.553,13.22,12.543,13,37965,0
2011-09-07,13.536,13.812,13.211,13.728,39263,0
2011-09-08,13.812,13.878,12.991,13.067,35330,0
2011-09-09,12.859,12.981,12.401,12.669,51771,0
2011-09-12,12.678,13.22,12.361,13.117,31239,0
2011-09-13,13.238,13.728,12.898,13.609,24970,0
2011-09-14,13.747,14.451,13.354,14.089,23949,0
2011-09-15,14.193,14.299,13.783,14.29,23641,0
2011-09-16,14.337,14.575,14.024,14.538,63799,0
2011-09-19,14.25,14.498,13.831,14.25,58066,0
2011-09-20,14.423,14.661,13.117,13.354,35943,0
2011-09-21,13.354,13.738,11.941,12.097,88317,0
2011-09-22,12.352,12.839,11.552,11.618,46001,0
2011-09-23,11.664,11.752,10.816,11.037,40647,0
2011-09-26,10.529,11.322,10.447,11.103,54978,0
2011-09-27,11.466,12.409,11.446,11.903,60536,0
2011-09-28,11.885,11.885,10.684,10.923,75152,0
2011-09-29,11.378,11.636,11.073,11.618,37579,0
2011-09-30,11.083,11.979,11.083,11.456,41872,0
2011-10-03,11.236,11.532,10.254,10.302,62527,0
2011-10-04,10.216,10.969,10.103,10.826,66829,0
2011-10-05,10.923,11.59,10.836,11.349,31286,0
2011-10-06,11.34,12.027,11.045,11.999,79807,0
2011-10-07,11.979,12.19,11.199,11.496,54789,0
2011-10-10,11.922,12.438,11.693,12.418,37415,0
2011-10-11,12.239,12.669,12.162,12.639,61727,0
2011-10-12,12.751,14.154,12.543,13.955,43048,0
2011-10-13,13.689,13.84,13.211,13.84,16004,0
2011-10-14,14.126,14.938,13.878,14.757,23928,0
2011-10-17,14.602,14.602,13.238,13.364,31486,0
2011-10-18,13.451,14.965,13.117,14.612,33132,0
2011-10-19,14.593,14.641,13.267,13.287,19428,0
2011-10-20,13.296,13.296,12.313,13.067,51026,0
2011-10-21,13.555,13.609,12.981,13.393,78519,0
2011-10-24,13.728,14.909,13.728,14.862,48178,0
2011-10-25,14.327,14.651,13.738,13.849,78760,0
2011-10-26,14.299,14.74,13.564,14.337,66308,0
2011-10-27,15.063,15.748,14.671,15.644,105436,0
2011-10-28,15.529,15.94,15.175,15.311,48541,0
2011-10-31,14.764,15.674,14.764,15.432,67381,0
2011-11-01,14.442,14.641,13.802,13.965,57500,0
2011-11-02,14.508,15.491,14.26,15.413,58631,0
2011-11-03,15.911,16.958,15.339,16.894,83535,0
2011-11-04,16.466,16.876,16.131,16.683,56952,0
2011-11-07,16.476,17.447,16.273,17.397,40903,0
2011-11-08,17.829,18.858,17.589,18.858,149081,0
2011-11-09,18.028,18.495,17.332,17.437,73950,0
2011-11-10,17.761,18.858,17.713,18.075,57718,0
2011-11-11,18.523,18.791,18.343,18.514,70036,0
2011-11-14,18.649,18.926,18.38,18.916,78702,0
2011-11-15,18.733,19.354,18.602,18.887,63825,0
2011-11-16,18.602,19.145,18.066,18.085,87966,0
2011-11-17,18.009,18.704,17.81,18.4,65991,0
2011-11-18,18.552,19.077,18.277,18.409,45341,0
2011-11-21,17.942,18.047,17.073,17.341,48654,0
2011-11-22,17.275,17.79,17.045,17.255,72336,0
2011-11-23,17.027,17.142,15.986,16.224,73983,0
2011-11-25,16.15,16.558,15.692,15.805,13157,0
2011-11-28,16.015,17.514,15.996,17.208,92669,0
2011-11-29,16.941,17.437,16.673,17.161,75234,0
2011-11-30,18.259,18.972,18.066,18.505,142159,0
2011-12-01,18.315,18.562,17.839,18.286,77456,0
2011-12-02,18.361,18.887,17.713,18.306,79094,0
2011-12-05,18.829,18.972,18.038,18.352,46352,0
2011-12-06,18.467,18.839,18.259,18.552,53579,0
2011-12-07,18.37,18.743,18.133,18.39,49828,0
2011-12-08,18.17,18.733,18.115,18.315,72590,0
2011-12-09,18.418,19.02,18.277,18.907,74749,0
2011-12-12,18.438,18.649,17.932,18.4,64830,0
2011-12-13,18.676,18.676,17.552,17.751,92096,0
2011-12-14,17.683,18.487,17.457,18.259,84948,0
2011-12-15,18.704,18.704,18.161,18.495,24800,0
2011-12-16,18.658,18.878,17.923,17.951,68040,0
2011-12-19,18.343,18.523,17.17,17.275,80295,0
2011-12-20,17.819,18.209,17.571,18.199,33020,0
2011-12-21,18.019,18.019,17.349,17.857,38513,0
2011-12-22,17.894,18.315,17.616,17.999,27565,0
2011-12-23,17.894,17.97,17.304,17.848,16315,0
2011-12-27,17.646,17.999,17.514,17.894,32778,0
2011-12-28,17.8,17.8,16.807,16.894,44856,0
2011-12-29,16.988,17.693,16.988,17.304,62705,0
2011-12-30,17.358,17.607,16.988,17.017,36810,0
2012-01-03,17.683,17.848,17.265,17.485,51412,0
2012-01-04,17.285,17.923,17.285,17.636,30834,0
2012-01-05,17.523,18.009,17.063,17.79,38771,0
2012-01-06,17.79,18.37,17.598,17.848,32015,0
2012-01-09,18.047,18.047,17.218,17.589,38426,0
2012-01-10,17.447,18.125,17.377,17.77,35764,0
2012-01-11,17.467,17.99,17.467,17.761,31561,0
2012-01-12,17.571,17.904,17.112,17.636,51991,0
2012-01-13,17.387,18.448,17.323,18.324,54454,0
2012-01-17,18.495,18.495,17.97,18.249,50308,0
2012-01-18,17.829,18.552,17.829,18.487,34759,0
2012-01-19,18.438,19.439,18.438,19.401,46489,0
2012-01-20,19.364,19.641,19.192,19.306,35805,0
2012-01-23,19.145,19.632,19.077,19.325,31772,0
2012-01-24,18.791,19.393,18.791,19.288,51328,0
2012-01-25,19.278,19.545,19,19.478,28298,0
2012-01-26,19.448,19.574,18.946,19.126,28311,0
2012-01-27,18.98,19.354,18.495,18.704,36484,0
2012-01-30,18.543,19.077,18.409,18.868,38676,0
2012-01-31,19.029,19.039,18.467,18.98,60048,0
2012-02-01,19.057,19.421,18.839,19.316,39917,0
2012-02-02,19.354,19.448,19.172,19.354,17607,0
2012-02-03,19.505,19.593,19.23,19.345,59546,0
2012-02-06,19.192,19.268,18.858,19.107,29540,0
2012-02-07,19.136,19.268,18.907,19.02,23164,0
2012-02-08,19.039,19.202,18.686,18.916,26186,0
2012-02-09,18.668,19.116,18.668,18.887,17935,0
2012-02-10,18.953,19.154,18.621,18.676,20010,0
2012-02-13,18.972,19.107,18.686,19.107,53617,0
2012-02-14,18.953,19.172,18.602,18.858,72955,0
2012-02-15,18.926,19.01,18.151,18.161,45105,0
2012-02-16,18.209,19.162,18.161,19.145,19733,0
2012-02-17,19.212,19.268,18.649,19.212,27996,0
2012-02-21,19.23,19.316,18.467,18.514,18960,0
2012-02-22,18.487,18.704,18.17,18.333,25709,0
2012-02-23,18.229,19,18.229,18.772,35372,0
2012-02-24,18.592,18.946,18.361,18.487,22030,0
2012-02-27,18.209,18.552,18.199,18.409,26588,0
2012-02-28,18.352,18.602,18.199,18.239,43803,0
2012-02-29,18.39,18.505,17.646,17.884,46056,0
2012-03-01,18.066,18.324,17.675,17.693,38080,0
2012-03-02,17.514,17.829,17.017,17.102,50380,0
2012-03-05,16.988,17.228,16.817,16.913,15573,0
2012-03-06,17.275,17.358,15.387,16.495,157830,0
2012-03-07,17.228,18.38,16.978,18.115,97508,0
2012-03-08,18.533,19.107,18.229,19.048,39138,0
2012-03-09,19.048,19.411,18.99,19.297,50387,0
2012-03-12,19.401,19.448,18.962,19.136,36480,0
2012-03-13,19.383,19.383,19.126,19.268,41992,0
2012-03-14,19.154,19.248,18.98,19.039,15068,0
2012-03-15,19.077,19.077,18.972,19.077,38476,0
2012-03-16,18.972,19.067,18.897,18.926,28287,0
2012-03-19,18.936,19.288,18.868,18.962,22975,0
2012-03-20,19.029,19.067,18.695,18.98,24716,0
2012-03-21,18.972,19.097,18.733,19.077,31962,0
2012-03-22,18.782,19.039,18.772,19.029,44498,0
2012-03-23,18.99,19.411,18.907,19.364,33148,0
2012-03-26,19.354,20.032,19.345,19.908,43510,0
2012-03-27,20.032,20.032,19.622,19.679,33933,0
2012-03-28,19.564,19.754,19.048,19.393,63282,0
2012-03-29,19.258,19.622,18.936,19.515,47725,0
2012-03-30,19.698,19.698,18.897,19.126,59921,0
2012-04-02,19.162,20.69,19.067,20.602,64207,0
2012-04-03,20.423,21.567,20.423,20.631,76737,0
2012-04-04,20.318,20.451,19.698,19.829,27411,0
2012-04-05,19.689,19.689,19.239,19.364,17105,0
2012-04-09,18.98,19.22,18.514,18.849,36163,0
2012-04-10,18.801,19.067,18.713,18.926,45770,0
2012-04-11,19.239,19.515,19.077,19.515,18885,0
2012-04-12,19.468,20.222,19.468,19.839,24353,0
2012-04-13,19.736,19.791,19.468,19.641,26354,0
2012-04-16,19.754,20.517,19.421,20.078,26895,0
2012-04-17,20.356,20.918,20.356,20.7,36761,0
2012-04-18,20.557,20.69,20.242,20.498,23233,0
2012-04-19,20.557,20.631,19.898,19.908,24666,0
2012-04-20,20.468,20.898,20.356,20.879,48409,0
2012-04-23,20.889,20.889,20.173,20.29,34892,0
2012-04-24,20.394,20.67,20.299,20.442,37946,0
2012-04-25,20.898,20.927,20.29,20.584,20511,0
2012-04-26,20.594,20.748,20.594,20.69,12472,0
2012-04-27,20.414,21.128,20.414,21.082,21803,0
2012-04-30,20.965,20.965,20.414,20.594,39255,0
2012-05-01,20.565,21.138,20.374,20.67,54052,0
2012-05-02,20.414,20.984,20.414,20.813,15161,0
2012-05-03,20.795,20.889,20.183,20.394,39175,0
2012-05-04,20.262,20.262,19.01,19.01,46778,0
2012-05-07,18.887,19.496,18.572,19.23,33967,0
2012-05-08,19.325,19.966,18.98,19.781,50096,0
2012-05-09,19.439,19.439,18.887,19.172,33489,0
2012-05-10,19.468,19.468,18.98,19.172,28574,0
2012-05-11,19.01,19.23,18.762,19.087,35732,0
2012-05-14,19.077,19.077,18.887,18.887,57432,0
2012-05-15,18.897,19.116,18.791,18.82,19739,0
2012-05-16,18.887,19.077,18.418,18.458,27638,0
2012-05-17,18.543,18.839,18.4,18.592,34770,0
2012-05-18,18.592,18.723,18.18,18.286,51392,0
2012-05-21,18.352,18.552,17.99,18.268,36840,0
2012-05-22,18.324,18.38,17.477,17.713,20731,0
2012-05-23,17.552,18.142,17.17,17.98,55672,0
2012-05-24,18.075,18.239,17.723,17.932,11187,0
2012-05-25,18.038,18.038,17.839,17.894,19445,0
2012-05-29,18.085,18.582,17.932,18.523,31888,0
2012-05-30,18.315,18.315,17.742,17.79,19873,0
2012-05-31,17.904,18.047,17.218,17.598,56023,0
2012-06-01,17.199,17.477,16.539,16.539,39261,0
2012-06-04,16.759,16.827,16.196,16.377,28658,0
2012-06-05,16.292,16.913,16.073,16.876,39026,0
2012-06-06,16.923,18.085,16.913,18.047,25082,0
2012-06-07,18.125,18.315,17.98,18.038,28132,0
2012-06-08,17.914,18.839,17.589,18.572,28424,0
2012-06-11,18.592,18.63,18.324,18.39,63018,0
2012-06-12,18.438,18.752,18.428,18.752,30333,0
2012-06-13,18.63,18.686,17.636,17.79,22393,0
2012-06-14,17.81,18.219,17.616,17.97,37953,0
2012-06-15,18.115,18.189,17.733,17.942,40548,0
2012-06-18,17.693,18.095,17.18,17.285,39583,0
2012-06-19,17.358,18.296,17.237,17.96,46814,0
2012-06-20,17.999,17.999,17.514,17.951,37865,0
2012-06-21,18.075,18.075,16.886,16.941,23143,0
2012-06-22,16.968,17.122,16.273,16.504,84058,0
2012-06-25,16.693,16.886,16.205,16.817,63560,0
2012-06-26,16.749,17.017,16.644,16.903,25245,0
2012-06-27,16.837,17.132,16.817,17.132,21662,0
2012-06-28,16.941,17.073,16.635,16.958,40976,0
2012-06-29,17.132,18.151,17.132,18.151,35620,0
2012-07-02,18.085,18.505,17.839,18.487,29006,0
2012-07-03,18.478,19.297,18.478,19.248,12817,0
2012-07-05,19.087,19.718,19.087,19.487,38942,0
2012-07-06,19.162,19.335,18.829,19.107,19746,0
2012-07-09,18.801,18.897,18.514,18.878,28123,0
2012-07-10,18.98,19.154,18.658,18.782,30878,0
2012-07-11,18.801,18.926,18.133,18.81,29813,0
2012-07-12,18.552,18.582,18.333,18.409,20567,0
2012-07-13,18.448,19.278,18.39,19.097,29288,0
2012-07-16,18.962,18.972,18.438,18.552,19081,0
2012-07-17,18.686,18.762,17.867,17.942,28361,0
2012-07-18,17.723,18.075,17.552,17.675,24644,0
2012-07-19,17.703,17.79,17.17,17.285,23983,0
2012-07-20,17.151,17.18,16.702,16.74,36322,0
2012-07-23,15.721,16.548,15.721,16.319,62854,0
2012-07-24,16.504,16.504,15.664,15.805,33734,0
2012-07-25,16.006,16.512,15.852,16.367,56037,0
2012-07-26,16.711,17.285,16.073,16.348,17414,0
2012-07-27,16.436,17.083,16.406,16.866,21477,0
2012-07-30,16.941,17.18,16.522,16.886,18281,0
2012-07-31,16.73,16.768,16.282,16.377,19079,0
2012-08-01,16.558,16.568,16.292,16.302,27947,0
2012-08-02,16.205,16.486,16.205,16.367,18741,0
2012-08-03,16.866,17.323,16.693,17.189,22166,0
2012-08-06,17.407,17.839,17.218,17.656,39876,0
2012-08-07,17.884,18.17,17.81,18.095,18464,0
2012-08-08,18.63,20.347,18.171,20.134,78883,0
2012-08-09,20.125,20.946,19.848,20.193,48314,0
2012-08-10,20.041,20.213,19.564,19.736,13324,0
2012-08-13,19.791,20.404,19.574,20.309,32841,0
2012-08-14,20.547,20.908,19.956,20.125,36834,0
2012-08-15,20.032,20.271,19.077,20.222,22033,0
2012-08-16,20.05,21.175,20.05,21.092,61763,0
2012-08-17,21.013,21.175,20.603,21.147,18560,0
2012-08-20,21.184,21.184,20.337,20.833,30739,0
2012-08-21,20.786,20.786,20.337,20.384,13113,0
2012-08-22,20.459,20.646,20.105,20.193,20699,0
2012-08-23,20.193,20.327,19.839,20.318,13002,0
2012-08-24,20.183,20.468,20.125,20.356,14968,0
2012-08-27,20.661,20.661,20.086,20.442,16608,0
2012-08-28,20.222,20.748,20.203,20.584,19715,0
2012-08-29,20.584,21.147,20.547,21.013,32934,0
2012-08-30,20.879,20.879,19.947,20.023,17027,0
2012-08-31,20.356,21.128,20.108,20.517,32715,0
2012-09-04,20.442,20.879,19.976,20.661,59760,0
2012-09-05,20.537,20.602,20.095,20.527,32743,0
2012-09-06,20.758,21.072,20.271,20.67,56799,0
2012-09-07,20.786,20.786,20.309,20.478,12790,0
2012-09-10,20.508,20.508,20.078,20.242,37220,0
2012-09-11,20.498,20.498,20.134,20.28,34081,0
2012-09-12,20.183,20.374,20.134,20.337,32684,0
2012-09-13,20.337,21.112,20.144,21.082,42131,0
2012-09-14,21.203,21.387,20.611,20.918,58572,0
2012-09-17,20.661,21.31,20.661,21.194,27256,0
2012-09-18,21.233,21.233,20.889,21.112,16967,0
2012-09-19,21.203,21.223,21.033,21.092,43399,0
2012-09-20,20.984,21.203,20.984,21.147,28746,0
2012-09-21,21.223,21.823,21.213,21.768,53870,0
2012-09-24,21.673,21.678,21.175,21.32,61465,0
2012-09-25,21.49,21.559,21.175,21.184,31490,0
2012-09-26,21.281,21.46,20.786,20.984,90070,0
2012-09-27,21.013,21.243,20.715,20.852,44492,0
2012-09-28,20.71,21.033,20.527,20.67,89480,0
2012-10-01,20.786,21.539,20.786,21.063,43732,0
2012-10-02,21.349,21.47,21.043,21.213,18005,0
2012-10-03,21.451,21.567,21.156,21.223,16952,0
2012-10-04,20.823,21.208,20.823,21.147,14442,0
2012-10-05,21.243,21.291,20.965,20.965,25082,0
2012-10-08,20.898,20.953,19.956,20.242,89684,0
2012-10-09,20.086,20.134,19.192,19.325,28601,0
2012-10-10,19.162,19.354,18.868,19.029,51273,0
2012-10-11,19.182,19.257,18.887,19.029,23244,0
2012-10-12,19,19.622,18.98,19.172,17743,0
2012-10-15,19.23,19.583,19.107,19.496,11600,0
2012-10-16,19.718,19.81,19.212,19.65,35227,0
2012-10-17,19.763,20.183,19.535,19.938,18999,0
2012-10-18,19.848,20.173,18.936,18.936,42514,0
2012-10-19,18.801,18.858,18.189,18.762,50995,0
2012-10-22,18.668,19.097,18.467,19,21089,0
2012-10-23,18.791,19.525,18.401,19.126,27649,0
2012-10-24,19.316,19.81,19.248,19.679,29796,0
2012-10-25,19.848,20.975,19.848,20.898,45521,0
2012-10-26,20.833,21.194,20.356,21.003,22494,0
2012-10-31,21.082,21.223,20.833,21.102,27274,0
2012-11-01,21.223,21.223,19.172,21.043,60125,0
2012-11-02,21.128,21.128,20.498,20.898,75503,0
2012-11-05,20.7,21.184,20.575,21.082,35088,0
2012-11-06,21.092,22.141,20.898,21.93,60301,0
2012-11-07,21.549,21.549,20.144,20.222,54487,0
2012-11-08,20.442,20.478,19.679,19.718,14979,0
2012-11-09,19.248,19.727,19.248,19.632,26990,0
2012-11-12,19.535,19.632,19.297,19.439,27640,0
2012-11-13,19.268,20.069,19.268,19.736,14095,0
2012-11-14,19.791,19.791,18.01,18.37,48158,0
2012-11-15,18.361,18.887,18.324,18.878,14833,0
2012-11-16,18.64,18.782,17.485,18.151,46024,0
2012-11-19,18.505,18.972,18.343,18.858,26084,0
2012-11-20,18.686,18.733,18.495,18.64,49878,0
2012-11-21,18.704,19.478,18.543,19.192,14474,0
2012-11-23,19.22,19.468,19.077,19.393,6556,0
2012-11-26,19.43,20.327,19.43,20.023,21059,0
2012-11-27,20.023,20.069,19.744,19.82,15054,0
2012-11-28,19.564,19.67,19.364,19.578,3229,0
2012-11-29,19.781,19.976,19.515,19.839,27817,0
2012-11-30,19.938,19.986,19.679,19.966,11106,0
2012-12-03,20.023,20.032,19.126,19.439,21669,0
2012-12-04,19.421,19.448,18.733,19.029,42094,0
2012-12-05,19,19.126,18.733,18.946,40377,0
2012-12-06,18.99,19.145,18.81,19.136,22433,0
2012-12-07,19.192,19.239,18.872,19.107,23337,0
2012-12-10,19.097,19.202,18.99,19.107,22761,0
2012-12-11,19.335,19.354,19.057,19.182,40912,0
2012-12-12,19.545,19.545,18.99,19.057,17060,0
2012-12-13,19.02,19.077,18.98,19.029,11471,0
2012-12-14,19.077,19.268,18.98,19.02,31816,0
2012-12-17,19.077,19.744,18.887,19.622,43473,0
2012-12-18,19.65,19.868,19.335,19.81,12759,0
2012-12-19,19.744,20.005,19.744,19.858,8947,0
2012-12-20,19.829,20.078,19.583,20.005,33336,0
2012-12-21,19.928,20.327,19.781,20.232,78890,0
2012-12-24,20.193,20.414,20.183,20.232,5203,0
2012-12-26,20.365,20.365,20.015,20.318,18099,0
2012-12-27,20.252,20.271,19.82,20.023,30613,0
2012-12-28,19.848,20.154,19.679,19.679,8890,0
2012-12-31,19.698,20.498,19.458,20.327,42868,0
2013-01-02,21.033,21.138,20.05,20.337,43128,0
2013-01-03,20.318,20.459,20.059,20.144,24582,0
2013-01-04,20.318,20.347,19.829,19.966,31024,0
2013-01-07,19.878,20.059,19.744,19.791,28834,0
2013-01-08,19.736,19.878,19.708,19.829,38364,0
2013-01-09,19.976,19.976,19.722,19.82,44084,0
2013-01-10,19.858,20.11,19.772,19.966,36907,0
2013-01-11,19.996,20.459,19.888,19.996,25176,0
2013-01-14,20.078,20.078,19.622,19.67,23224,0
2013-01-15,19.574,20.309,19.496,20.309,73600,0
2013-01-16,20.262,20.994,19.848,20.984,41480,0
2013-01-17,21.023,21.843,20.937,21.823,21035,0
2013-01-18,21.72,21.833,21.5,21.605,17941,0
2013-01-22,21.605,21.768,21.404,21.76,25539,0
2013-01-23,21.843,21.843,21.339,21.339,11677,0
2013-01-24,21.31,21.74,21.138,21.3,29406,0
2013-01-25,21.625,22.178,21.567,21.72,53415,0
2013-01-28,21.48,21.7,21.33,21.519,37996,0
2013-01-29,21.46,22.988,21.441,22.941,31467,0
2013-01-30,22.892,23.028,21.634,21.75,54797,0
2013-01-31,21.768,23.369,21.768,23.028,46155,0
2013-02-01,23.056,23.159,22.585,22.664,17964,0
2013-02-04,22.456,22.703,21.995,22.005,19572,0
2013-02-05,22.208,22.208,21.368,21.673,41669,0
2013-02-06,21.51,21.776,21.349,21.76,16641,0
2013-02-07,21.72,21.72,21.281,21.33,20471,0
2013-02-08,21.549,21.91,21.549,21.843,16382,0
2013-02-11,21.73,21.768,21.605,21.73,8760,0
2013-02-12,21.715,21.906,21.71,21.833,5630,0
2013-02-13,21.911,21.92,21.71,21.76,9522,0
2013-02-14,21.653,21.813,21.643,21.643,5784,0
2013-02-15,21.833,21.833,20.719,20.975,32126,0
2013-02-19,20.975,20.975,20.327,20.879,32734,0
2013-02-20,20.852,20.852,20.423,20.423,17813,0
2013-02-21,20.183,20.384,19.613,19.888,14977,0
2013-02-22,19.996,20.041,19.698,20.041,37013,0
2013-02-25,20.032,20.232,19.411,19.411,66914,0
2013-02-26,19.478,19.556,19.039,19.23,26274,0
2013-02-27,19.554,20.222,19.468,19.679,38227,0
2013-02-28,19.689,20.115,19.288,19.401,35008,0
2013-03-01,19.182,19.839,19.182,19.772,18676,0
2013-03-04,19.564,20.442,19.421,20.356,17189,0
2013-03-05,21.175,23.245,21.175,22.922,153486,0
2013-03-06,22.988,23.978,22.676,23.762,78332,0
2013-03-07,23.884,25.068,23.762,25.03,41662,0
2013-03-08,25.173,25.679,25.011,25.391,48512,0
2013-03-11,25.371,26.441,25.371,25.993,61169,0
2013-03-12,25.993,26.108,25.411,25.745,49555,0
2013-03-13,25.755,25.945,25.516,25.641,87328,0
2013-03-14,25.611,25.918,25.516,25.81,35469,0
2013-03-15,25.85,27.185,25.85,26.958,173803,0
2013-03-18,26.814,27.605,26.679,27.166,59977,0
2013-03-19,27.538,28.424,27.272,28.283,129525,0
2013-03-20,28.273,29.543,28.273,29.332,59953,0
2013-03-21,29.16,29.397,28.405,28.627,57327,0
2013-03-22,28.673,29.295,28.673,29.072,30600,0
2013-03-25,29.189,30.714,29.189,30.61,72003,0
2013-03-26,30.972,31.62,30.819,31.191,37494,0
2013-03-27,31.135,31.384,30.446,31.384,63548,0
2013-03-28,31.412,31.811,31.183,31.6,60208,0
2013-04-01,31.61,32.279,31.534,32.166,63720,0
2013-04-02,32.327,32.556,32.012,32.481,50480,0
2013-04-03,32.529,32.993,31.868,32.269,100821,0
2013-04-04,32.538,32.813,32.333,32.714,46145,0
2013-04-05,32.079,32.719,32.031,32.669,35047,0
2013-04-08,32.432,33.318,32.241,33.242,39564,0
2013-04-09,32.907,33.614,32.871,33.232,78337,0
2013-04-10,33.387,33.736,33.25,33.604,58711,0
2013-04-11,33.766,34.234,33.708,33.9,40200,0
2013-04-12,33.708,33.958,33.49,33.844,35460,0
2013-04-15,33.844,33.985,32.907,33.176,102651,0
2013-04-16,33.48,33.756,33.289,33.691,46268,0
2013-04-17,33.25,33.442,32.24,32.629,28152,0
2013-04-18,32.556,32.907,32.353,32.758,49034,0
2013-04-19,32.768,33.815,32.619,33.726,26445,0
2013-04-22,33.558,34.034,32.62,33.746,43868,0
2013-04-23,33.966,35.692,33.746,35.655,40296,0
2013-04-24,35.83,35.855,34.347,34.615,60949,0
2013-04-25,34.681,35.283,34.681,34.997,16698,0
2013-04-26,34.931,34.931,33.875,34.083,29391,0
2013-04-29,34.215,35.19,34.215,35.054,31511,0
2013-04-30,35.19,35.19,34.521,35.082,52404,0
2013-05-01,35.044,35.226,33.347,33.387,102859,0
2013-05-02,33.147,35.246,33.147,35.171,40584,0
2013-05-03,34.751,36.561,34.751,35.732,65577,0
2013-05-06,35.673,36.619,35.275,36.494,30455,0
2013-05-07,36.836,37.202,35.883,36.952,57844,0
2013-05-08,36.845,36.845,36.236,36.658,33690,0
2013-05-09,36.245,36.466,35.293,35.407,50898,0
2013-05-10,35.59,35.702,35.034,35.283,27622,0
2013-05-13,35.322,35.322,34.788,34.864,41656,0
2013-05-14,34.817,35.83,34.817,35.566,45321,0
2013-05-15,35.312,36.171,35.312,35.865,25373,0
2013-05-16,35.617,35.8,35.181,35.494,42053,0
2013-05-17,35.692,36.619,35.692,36.476,32219,0
2013-05-20,36.619,36.619,35.397,35.494,16828,0
2013-05-21,35.541,35.541,35.016,35.216,22970,0
2013-05-22,35.388,35.771,35.034,35.161,20888,0
2013-05-23,34.846,35.464,34.547,35.36,13214,0
2013-05-24,35.196,35.196,34.485,34.827,16112,0
2013-05-28,35.522,36.486,35.35,36.4,30706,0
2013-05-29,35.95,36.114,35.66,35.712,8999,0
2013-05-30,35.931,36.123,35.455,35.931,12362,0
2013-05-31,35.551,36.019,35.082,35.474,66535,0
2013-06-03,35.246,35.532,34.456,35.397,73493,0
2013-06-04,35.36,35.702,34.672,34.911,17610,0
2013-06-05,34.625,34.872,34.263,34.531,33827,0
2013-06-06,34.531,34.817,34.092,34.576,24738,0
2013-06-07,34.779,35.181,34.515,34.931,13641,0
2013-06-10,35.151,35.293,34.575,35.283,7705,0
2013-06-11,34.864,35.201,34.576,34.807,6863,0
2013-06-12,34.586,35.034,34.576,34.855,15136,0
2013-06-13,34.721,34.956,34.615,34.846,24342,0
2013-06-14,34.672,34.672,33.12,34.053,39080,0
2013-06-17,34.539,35.331,33.644,34.101,12455,0
2013-06-18,34.188,34.972,34.111,34.663,22862,0
2013-06-19,34.531,35.121,34.178,34.178,13475,0
2013-06-20,33.681,34.291,33.023,33.052,20238,0
2013-06-21,33.166,33.166,31.514,31.629,54506,0
2013-06-24,30.981,30.981,29.199,29.199,35349,0
2013-06-25,29.836,30.535,29.286,30.085,33748,0
2013-06-26,30.009,31.709,29.721,31.421,28748,0
2013-06-27,31.506,32.012,31.374,31.868,13682,0
2013-06-28,31.83,32.432,31.297,31.459,79223,0
2013-07-01,31.62,31.944,30.704,31.544,29180,0
2013-07-02,31.477,31.699,31.201,31.639,33635,0
2013-07-03,32.279,32.49,31.477,31.582,6177,0
2013-07-05,32.26,32.26,31.477,31.774,20068,0
2013-07-08,32.231,32.437,31.469,31.774,22429,0
2013-07-09,32.089,32.424,31.407,32.04,18963,0
2013-07-10,31.916,32.575,31.916,32.202,18189,0
2013-07-11,32.777,33.111,32.432,33.013,23435,0
2013-07-12,32.925,34.207,32.925,33.834,25420,0
2013-07-15,33.756,34.243,33.756,34.168,12555,0
2013-07-16,34.101,34.731,34.101,34.416,16354,0
2013-07-17,34.751,34.921,34.168,34.921,14316,0
2013-07-18,35.216,35.805,34.654,34.788,20635,0
2013-07-19,34.711,35.83,34.711,35.561,24228,0
2013-07-22,35.702,35.95,35.256,35.436,16687,0
2013-07-23,35.741,35.82,35.388,35.673,13989,0
2013-07-24,35.751,36.429,34.979,35.016,16719,0
2013-07-25,35.025,35.901,34.566,35.893,27510,0
2013-07-26,35.436,36.209,34.951,34.997,30721,0
2013-07-29,34.951,35.484,34.31,34.319,10137,0
2013-07-30,34.446,34.901,33.12,33.156,19626,0
2013-07-31,33.442,34.754,32.649,33.509,36093,0
2013-08-01,33.736,34.921,33.559,34.531,37736,0
2013-08-02,34.521,34.644,33.864,34.338,28762,0
2013-08-05,32.556,35.196,32.556,34.566,9694,0
2013-08-06,34.531,34.635,33.864,34.539,14705,0
2013-08-07,34.119,34.347,32.728,32.852,17819,0
2013-08-08,33.377,34.083,33.12,33.347,12908,0
2013-08-09,32.451,32.451,31.155,31.572,40857,0
2013-08-12,31.431,31.729,29.841,31.582,33035,0
2013-08-13,31.896,32.451,31.774,32.353,38302,0
2013-08-14,32.432,32.432,32.147,32.174,18803,0
2013-08-15,31.887,32.269,31.496,31.992,24057,0
2013-08-16,32.157,32.573,32.099,32.481,21966,0
2013-08-19,32.432,33.129,31.887,32.412,32158,0
2013-08-20,32.49,32.719,32.012,32.308,14634,0
2013-08-21,31.679,32.984,31.679,32.383,14983,0
2013-08-22,31.764,33.003,31.764,32.709,8963,0
2013-08-23,32.777,33.013,32.308,32.954,21508,0
2013-08-26,33.013,33.756,32.289,32.639,25592,0
2013-08-27,32.099,32.944,30.917,31.277,30939,0
2013-08-28,31.916,32.748,31.238,32.609,29366,0
2013-08-29,32.609,32.993,32.157,32.402,12977,0
2013-08-30,32.279,33.147,32.279,32.974,21973,0
2013-09-03,33.156,33.377,32.833,32.935,7606,0
2013-09-04,32.803,33.644,32.803,33.634,11653,0
2013-09-05,33.663,33.663,32.768,32.964,16802,0
2013-09-06,32.907,33.49,32.854,33.102,28958,0
2013-09-09,33.102,33.614,32.89,33.614,22160,0
2013-09-10,33.519,33.756,33.519,33.654,15426,0
2013-09-11,33.671,34.435,33.671,34.243,31125,0
2013-09-12,34.101,34.319,33.691,33.766,36048,0
2013-09-13,33.976,34.396,33.663,33.766,35333,0
2013-09-16,33.92,34.654,33.596,34.188,16424,0
2013-09-17,34.338,34.721,34.338,34.691,29096,0
2013-09-18,34.779,35.388,34.751,35.181,25650,0
2013-09-19,34.448,35.226,34.448,35.19,13714,0
2013-09-20,35.226,35.761,35.007,35.226,38194,0
2013-09-23,35.561,35.848,34.644,35.848,17748,0
2013-09-24,35.673,36.531,35.484,36.429,18648,0
2013-09-25,36.392,36.726,36.218,36.494,12370,0
2013-09-26,36.512,36.726,36.363,36.658,16303,0
2013-09-27,36.363,36.726,36.363,36.667,15830,0
2013-09-30,36.353,36.962,36.353,36.648,36168,0
2013-10-01,36.648,38.144,36.629,38.098,31977,0
2013-10-02,37.62,38.154,36.629,36.923,35644,0
2013-10-03,36.486,37.059,35.791,36.038,21701,0
2013-10-04,35.96,36.609,35.761,36.085,19600,0
2013-10-07,35.732,36.009,35.102,35.532,14676,0
2013-10-08,35.58,35.627,35.111,35.265,40888,0
2013-10-09,35.35,35.722,34.817,34.979,23693,0
2013-10-10,35.474,36.392,35.474,36.143,18766,0
2013-10-11,36.019,37.059,35.901,37.059,20443,0
2013-10-14,36.706,37.897,36.706,37.757,19815,0
2013-10-15,37.678,37.916,36.801,37.393,13838,0
2013-10-16,37.638,39.67,37.496,39.193,31977,0
2013-10-17,39.061,40.022,37.828,38.013,36030,0
2013-10-18,38.461,38.547,37.697,38.022,24323,0
2013-10-21,37.783,38.394,37.638,37.965,28829,0
2013-10-22,38.327,38.537,37.658,37.828,25369,0
2013-10-23,37.62,37.926,37.335,37.554,16563,0
2013-10-24,36.845,38.366,36.845,38.059,38056,0
2013-10-25,38.183,38.738,37.916,38.441,29459,0
2013-10-28,38.441,39.348,38.441,39.282,35226,0
2013-10-29,39.348,39.585,39.061,39.358,25162,0
2013-10-30,39.338,40.539,38.488,39.358,33861,0
2013-10-31,39.348,40.244,38.756,39.5,31611,0
2013-11-01,39.395,40.253,38.728,39.709,36275,0
2013-11-04,40.052,40.342,39.31,39.844,38997,0
2013-11-05,39.367,39.367,36.057,36.429,68458,0
2013-11-06,36.754,36.952,36.324,36.801,27137,0
2013-11-07,36.865,37.285,35.95,35.96,34387,0
2013-11-08,36.019,36.726,36.019,36.438,30236,0
2013-11-11,36.314,37.192,35.665,36.885,10903,0
2013-11-12,36.819,36.991,35.865,36.438,18661,0
2013-11-13,35.98,36.696,34.521,35.931,45185,0
2013-11-14,35.83,36.716,35.83,36.344,10170,0
2013-11-15,36.245,36.885,35.98,36.696,20398,0
2013-11-18,36.716,37.01,36.038,36.629,27154,0
2013-11-19,36.57,37.275,36.41,37.087,39416,0
2013-11-20,37.363,38.004,36.914,37.514,17193,0
2013-11-21,37.737,39.193,37.678,38.87,34962,0
2013-11-22,39.041,39.041,38.183,38.659,36589,0
2013-11-25,38.488,39.432,38.488,39.109,25908,0
2013-11-26,39.242,39.422,39.109,39.232,30507,0
2013-11-27,39.212,41.894,39.127,40.332,33820,0
2013-11-29,40.225,41.009,40.081,40.616,22432,0
2013-12-02,40.616,42.168,40.616,41.636,37370,0
2013-12-03,41.445,42.887,41.445,42.409,58396,0
2013-12-04,42.287,42.686,41.76,42.446,40361,0
2013-12-05,42.693,42.713,42.304,42.666,20130,0
2013-12-06,42.732,43.82,42.686,43.562,102635,0
2013-12-09,45.118,45.529,44.755,45.041,142473,0
2013-12-10,45.051,45.051,43.782,44.326,82610,0
2013-12-11,44.363,45.109,43.935,44.823,43646,0
2013-12-12,44.86,45.319,44.631,44.765,49273,0
2013-12-13,44.795,45.777,44.558,45.031,42353,0
2013-12-16,45.416,46.005,45.214,45.987,46863,0
2013-12-17,46.111,46.732,45.777,46.407,24009,0
2013-12-18,46.501,47.541,46.379,47.465,51600,0
2013-12-19,47.541,47.655,46.817,46.835,35742,0
2013-12-20,47.063,49.056,46.722,47.588,109553,0
2013-12-23,48.17,48.925,47.695,48.703,50321,0
2013-12-24,48.636,49.801,48.636,49.047,10891,0
2013-12-26,49.222,49.811,48.752,48.989,20549,0
2013-12-27,49.193,49.193,47.894,48.245,28418,0
2013-12-30,48.066,48.636,48.066,48.361,34701,0
2013-12-31,48.848,50.86,48.848,49.981,165537,0
2014-01-02,49.332,49.332,47.969,48.925,65279,0
2014-01-03,48.917,49.267,48.264,48.627,43952,0
2014-01-06,48.772,49.125,48.179,48.254,54609,0
2014-01-07,48.516,49.249,48.106,48.409,38896,0
2014-01-08,48.389,48.969,48.389,48.694,25162,0
2014-01-09,48.772,49.125,48.081,48.83,36112,0
2014-01-10,48.96,49.314,48.389,48.888,27828,0
2014-01-13,48.897,49.037,48.399,48.506,62798,0
2014-01-14,48.617,49.222,48.467,48.878,30631,0
2014-01-15,48.562,49.018,48.381,48.552,37427,0
2014-01-16,48.552,48.838,48.409,48.743,24531,0
2014-01-17,48.811,49.125,48.274,48.617,19081,0
2014-01-21,48.723,49.421,48.506,48.933,26035,0
2014-01-22,49.105,49.332,48.599,48.762,20546,0
2014-01-23,48.636,48.979,48.381,48.571,28411,0
2014-01-24,48.313,48.506,47.073,48.008,64790,0
2014-01-27,47.998,48.284,46.32,46.349,34912,0
2014-01-28,46.389,46.96,45.977,46.96,35434,0
2014-01-29,46.732,48.674,45.939,46.005,28741,0
2014-01-30,47.416,47.465,45.691,46.702,36902,0
2014-01-31,45.806,46.329,44.879,45.595,51580,0
2014-02-03,45.653,45.709,42.446,43.316,73833,0
2014-02-04,43.297,44.335,43.066,44.003,45517,0
2014-02-05,43.495,43.716,42.227,42.455,39815,0
2014-02-06,42.455,42.954,41.388,42.611,40771,0
2014-02-07,42.666,43.148,41.504,42.319,46246,0
2014-02-10,41.416,42.62,41.416,42.465,38595,0
2014-02-11,42.455,42.455,41.122,42.028,41907,0
2014-02-12,41.942,43.877,41.75,43.582,37129,0
2014-02-13,43.513,46.88,43.153,46.131,60331,0
2014-02-14,45.851,46.131,44.639,45.309,51295,0
2014-02-18,45.396,46.101,45.204,45.842,34296,0
2014-02-19,45.557,46.251,45.557,46.014,40687,0
2014-02-20,45.881,46.643,45.861,46.251,41754,0
2014-02-21,46.52,47.435,46.329,47.226,46891,0
2014-02-24,47.112,47.635,46.845,47.465,34995,0
2014-02-25,47.617,49.241,47.56,48.969,46578,0
2014-02-26,48.82,49.115,47.607,48.066,31088,0
2014-02-27,47.883,49.125,47.883,48.723,26432,0
2014-02-28,48.907,50.774,48.645,50.212,71627,0
2014-03-03,49.773,50.697,48.999,50.107,98976,0
2014-03-04,50.697,52.436,43.877,50.613,84165,0
2014-03-05,50.613,51.427,48.589,50.098,35174,0
2014-03-06,50.135,50.604,49.959,50.068,24325,0
2014-03-07,50.174,50.556,49.744,50.011,17614,0
2014-03-10,49.697,50.098,49.153,50.03,43718,0
2014-03-11,48.599,53.091,48.552,52.196,94903,0
2014-03-12,51.987,52.557,51.553,52.069,46646,0
2014-03-13,51.987,52.461,51.155,52.137,27583,0
2014-03-14,52.118,52.702,51.736,52.518,32814,0
2014-03-17,52.186,56.055,51.824,53.732,52898,0
2014-03-18,53.169,54.601,53.044,54.572,25689,0
2014-03-19,54.382,55.021,53.017,53.607,25165,0
2014-03-20,54.171,54.436,52.835,53.693,46050,0
2014-03-21,53.473,54.847,52.654,52.95,76696,0
2014-03-24,53.493,53.607,51.395,52.036,58673,0
2014-03-25,52.461,53.693,51.745,52.205,59139,0
2014-03-26,52.388,52.388,51.014,51.329,50530,0
2014-03-27,51.347,52.65,50.765,52.378,58593,0
2014-03-28,52.271,53.531,51.843,52.196,40876,0
2014-03-31,52.301,53.98,52.036,53.561,58357,0
2014-04-01,54.217,57.508,53.847,56.832,112617,0
2014-04-02,57.061,58.091,56.583,57.757,44996,0
2014-04-03,57.615,58.386,57.232,57.804,34158,0
2014-04-04,58.567,58.567,56.192,56.993,61893,0
2014-04-07,56.851,57.137,53.664,54.352,47001,0
2014-04-08,54.372,56.231,54.372,55.656,62971,0
2014-04-09,55.696,56.918,55.353,56.709,50831,0
2014-04-10,56.869,57.194,54.951,55.363,97747,0
2014-04-11,54.79,56.251,53.94,54.4,31195,0
2014-04-14,54.762,55.323,54.254,54.865,32845,0
2014-04-15,54.675,55.265,53.674,55.086,45988,0
2014-04-16,55.392,57.184,54.999,56.641,36116,0
2014-04-17,56.983,58.406,56.631,57.871,31420,0
2014-04-21,58.318,58.318,56.497,56.794,47443,0
2014-04-22,56.718,57.699,56.44,57.575,18316,0
2014-04-23,57.09,58.445,56.785,57.861,33340,0
2014-04-24,57.356,57.852,56.269,56.898,28411,0
2014-04-25,55.819,56.44,55.039,55.706,40129,0
2014-04-28,55.639,56.308,54.047,55.363,27073,0
2014-04-29,56.068,56.068,54.485,54.98,28009,0
2014-04-30,54.455,56.011,54.236,55.696,26273,0
2014-05-01,55.878,56.002,54.124,55.313,38326,0
2014-05-02,55.323,56.222,54.39,54.98,50292,0
2014-05-05,53.819,55.294,53.819,54.915,56236,0
2014-05-06,53.417,53.417,50.659,51.9,123542,0
2014-05-07,51.499,52.42,50.813,52.044,60951,0
2014-05-08,51.764,52.176,50.632,50.756,67314,0
2014-05-09,50.622,51.882,49.88,51.764,48758,0
2014-05-12,50.939,53.417,50.939,52.797,35072,0
2014-05-13,52.797,52.797,51.165,51.184,62907,0
2014-05-14,51.319,51.404,49.449,49.783,32007,0
2014-05-15,49.687,49.687,47.732,48.848,29732,0
2014-05-16,48.723,49.898,48.254,49.773,31491,0
2014-05-19,49.411,50.756,49.193,49.496,28821,0
2014-05-20,49.342,49.342,47.828,48.733,49416,0
2014-05-21,48.807,50.632,48.221,48.834,32024,0
2014-05-22,48.738,48.921,48.403,48.815,19919,0
2014-05-23,49.208,50.284,48.93,49.265,37098,0
2014-05-27,50.193,50.193,49.503,49.878,32963,0
2014-05-28,49.979,51.137,49.159,50.927,33118,0
2014-05-29,51.272,51.272,50.498,50.977,34296,0
2014-05-30,51.061,51.569,49.771,50.371,21897,0
2014-06-02,50.421,51.33,48.747,49.999,31936,0
2014-06-03,49.819,51.215,49.255,50.756,73336,0
2014-06-04,50.669,51.405,49.714,50.784,52769,0
2014-06-05,51.166,54.323,51.166,53.528,51750,0
2014-06-06,54.341,55.36,53.889,55.325,39147,0
2014-06-09,55.22,56.129,55.202,55.593,35103,0
2014-06-10,55.651,56.129,55.22,55.777,21857,0
2014-06-11,55.404,55.92,54.886,55.315,53328,0
2014-06-12,55.345,55.684,54.504,55,32937,0
2014-06-13,54.964,55.287,54.504,54.665,41159,0
2014-06-16,55.059,55.077,53.643,54.523,33833,0
2014-06-17,54.207,55.077,54.055,54.771,27791,0
2014-06-18,54.648,55.976,54.094,55.659,25572,0
2014-06-19,55.719,55.9,55.077,55.489,19634,0
2014-06-20,55.92,55.92,54.981,55.414,40187,0
2014-06-23,54.876,56.082,54.523,55.498,41217,0
2014-06-24,55.087,56.312,54.83,55.444,54078,0
2014-06-25,54.991,55.758,54.743,55.434,24352,0
2014-06-26,55.651,55.651,54.323,54.954,20343,0
2014-06-27,54.455,56.416,54.455,56.235,55609,0
2014-06-30,55.881,56.044,54.81,55.564,27554,0
2014-07-01,56.082,57.792,55.852,56.894,48634,0
2014-07-02,56.694,57.525,56.034,56.302,45281,0
2014-07-03,56.176,57.486,56.176,57.248,19215,0
2014-07-07,56.857,60.517,56.405,56.904,52251,0
2014-07-08,56.512,57.229,55.948,56.914,44769,0
2014-07-09,57.335,57.335,56.392,56.828,32167,0
2014-07-10,56.255,56.923,56.054,56.435,39883,0
2014-07-11,56.445,56.79,56.235,56.407,38699,0
2014-07-14,57.106,57.678,56.937,57.383,47812,0
2014-07-15,56.914,57.22,56.283,56.664,85282,0
2014-07-16,57.21,57.353,56.664,56.819,30470,0
2014-07-17,56.56,57.353,56.407,56.684,53924,0
2014-07-18,56.464,58.396,56.464,57.966,34026,0
2014-07-21,57.727,57.86,57.363,57.678,24059,0
2014-07-22,56.914,58.721,56.914,58.309,22606,0
2014-07-23,56.416,59.142,56.416,58.167,34640,0
2014-07-24,57.717,58.949,57.315,57.966,51709,0
2014-07-25,57.467,58.426,57.383,57.746,38082,0
2014-07-28,57.851,58.071,57.248,57.525,42631,0
2014-07-29,57.973,58.052,57.344,57.458,29844,0
2014-07-30,58.138,58.138,57.305,57.449,18643,0
2014-07-31,57.029,57.544,56.714,56.761,168357,0
2014-08-01,56.723,57.515,56.206,56.522,112793,0
2014-08-04,56.407,57.029,54.591,56.397,41071,0
2014-08-05,56.273,56.512,55.534,56.166,40270,0
2014-08-06,56.044,56.655,55.574,56.176,21761,0
2014-08-07,56.109,56.732,55.749,56.196,32524,0
2014-08-08,56.082,56.941,55.852,56.847,37648,0
2014-08-11,56.894,57.727,56.684,57.325,62311,0
2014-08-12,55.355,55.355,52.956,54.991,108166,0
2014-08-13,54.949,55.477,54.766,55.449,35905,0
2014-08-14,55.44,55.755,55.131,55.54,26022,0
2014-08-15,55.696,55.726,54.776,55.4,46755,0
2014-08-18,55.801,56.107,55.035,55.706,46497,0
2014-08-19,55.609,56.224,55.468,55.849,21703,0
2014-08-20,55.301,55.801,55.045,55.44,38242,0
2014-08-21,55.619,55.619,55.102,55.57,31664,0
2014-08-22,55.273,56.165,55.131,55.829,40215,0
2014-08-25,55.829,56.271,55.035,55.801,42265,0
2014-08-26,55.619,56.134,55.263,55.468,36082,0
2014-08-27,55.858,56.117,55.216,55.775,32507,0
2014-08-28,55.638,55.765,55.197,55.41,22184,0
2014-08-29,55.58,55.746,55.054,55.619,32648,0
2014-09-02,55.819,56.78,55.819,56.54,17677,0
2014-09-03,56.969,56.969,55.102,55.292,29343,0
2014-09-04,55.263,56.165,55.216,55.56,28689,0
2014-09-05,55.292,55.858,54.843,55.301,25906,0
2014-09-08,54.976,55.458,54.881,55.226,24674,0
2014-09-09,55.121,55.121,53.186,54.039,46127,0
2014-09-10,54.517,54.517,53.693,53.828,25420,0
2014-09-11,53.674,54.44,53.366,54.029,52173,0
2014-09-12,53.991,54.365,53.607,53.79,43264,0
2014-09-15,53.892,53.902,52.045,52.062,43997,0
2014-09-16,52.396,52.396,51.746,52.017,42813,0
2014-09-17,51.988,52.448,50.712,51.105,39911,0
2014-09-18,51.152,53.799,50.599,51.507,23377,0
2014-09-19,51.507,51.507,50.502,50.617,123304,0
2014-09-22,49.687,50.31,48.49,48.623,34323,0
2014-09-23,48.173,48.826,47.205,47.513,47187,0
2014-09-24,47.416,47.675,46.478,46.841,51011,0
2014-09-25,46.48,47.709,45.682,45.922,79508,0
2014-09-26,45.998,48,45.902,47.791,59228,0
2014-09-29,47.359,47.914,45.24,47.617,61283,0
2014-09-30,47.455,48.278,45.826,45.863,87673,0
2014-10-01,45.883,45.902,44.016,45.039,48552,0
2014-10-02,45.039,46.18,45.039,45.844,30021,0
2014-10-03,46.314,46.393,45.586,45.729,22726,0
2014-10-06,45.863,45.99,45.021,45.567,25740,0
2014-10-07,45.108,45.108,43.684,43.813,33780,0
2014-10-08,43.421,45.127,42.904,44.867,54727,0
2014-10-09,44.733,44.733,43.162,43.468,29617,0
2014-10-10,43.363,44.368,43.074,43.132,25900,0
2014-10-13,43.325,44.609,43.206,43.392,37127,0
2014-10-14,44.358,44.923,43.803,44.684,38636,0
2014-10-15,44.198,45.079,43.132,44.792,41404,0
2014-10-16,44.069,45.412,44.069,45.268,35203,0
2014-10-17,45.816,46.957,44.963,45.998,55946,0
2014-10-20,45.883,46.785,45.127,45.961,34061,0
2014-10-21,46.143,47.103,46.143,46.897,21155,0
2014-10-22,45.291,47.138,45.291,46.61,28558,0
2014-10-23,47.138,47.943,46.421,47.445,31187,0
2014-10-24,47.655,47.961,47.094,47.83,16953,0
2014-10-27,47.243,48.01,46.402,47.99,26666,0
2014-10-28,48.768,51.988,48.278,51.614,48563,0
2014-10-29,51.537,51.537,49.458,49.871,23435,0
2014-10-30,49.851,50.702,49.41,50.138,35919,0
2014-10-31,51.269,51.547,50.742,50.894,45594,0
2014-11-03,50.894,52.17,50.386,51.566,28955,0
2014-11-04,51.288,52.926,50.885,52.698,55680,0
2014-11-05,50.317,54.651,48.976,52.821,75546,0
2014-11-06,52.274,56.48,51.488,56.3,50943,0
2014-11-07,56.615,57.487,55.945,56.233,24830,0
2014-11-10,56.54,56.751,54.669,56.155,40065,0
2014-11-11,51.606,56.433,50.128,56.003,41527,0
2014-11-12,56.155,56.53,55.161,55.746,24772,0
2014-11-13,55.76,56.459,54.587,55.721,21370,0
2014-11-14,55.652,55.922,54.423,55.267,22064,0
2014-11-17,55.365,55.365,54.117,54.481,13450,0
2014-11-18,54.74,55.96,54.74,55.038,25186,0
2014-11-19,55.008,55.394,52.935,54.691,20000,0
2014-11-20,54.7,55.038,54.117,54.769,10136,0
2014-11-21,55.681,55.681,54.03,54.49,16717,0
2014-11-24,54.952,55.434,53.829,55.335,27347,0
2014-11-25,55.076,55.701,54.869,55.681,10055,0
2014-11-26,55.414,55.941,54.258,55.018,37547,0
2014-11-28,54.519,55.305,53.502,53.942,8839,0
2014-12-01,53.913,53.913,52.648,53.067,22438,0
2014-12-02,53.329,56.459,53.116,56.326,19391,0
2014-12-03,54.804,57.793,54.804,57.583,22606,0
2014-12-04,58.12,58.541,57.179,57.891,20098,0
2014-12-05,57.736,58.591,57.439,57.622,19191,0
2014-12-08,57.622,58.468,57.189,57.199,17503,0
2014-12-09,55.814,58.955,54.989,58.236,30381,0
2014-12-10,57.775,59.718,57.775,57.975,39322,0
2014-12-11,58.468,59.139,57.736,57.9,27206,0
2014-12-12,57.104,58.255,57.007,57.265,26627,0
2014-12-15,57.756,58.667,56.326,57.046,22437,0
2014-12-16,56.391,58.726,56.345,56.977,31566,0
2014-12-17,56.632,58.697,56.473,58.111,35680,0
2014-12-18,58.784,59.258,57.783,58.571,32307,0
2014-12-19,58.43,58.862,58.044,58.264,74974,0
2014-12-22,58.216,59.326,57.593,59.311,21491,0
2014-12-23,59.456,61.069,58.43,60.299,26991,0
2014-12-24,60.195,60.195,59.569,59.813,10484,0
2014-12-26,59.974,61.387,59.244,59.984,16595,0
2014-12-29,60.003,62.499,60.003,62.173,19782,0
2014-12-30,62.048,62.654,61.538,61.78,33579,0
2014-12-31,61.628,62.356,60.175,60.531,36639,0
2015-01-02,60.482,60.482,57.975,58.898,36722,0
2015-01-05,58.274,59.408,57.164,57.391,35844,0
2015-01-06,57.382,58.303,57.132,57.632,28507,0
2015-01-07,58.102,58.102,55.125,56.411,30987,0
2015-01-08,56.42,57.823,56.296,57.658,20481,0
2015-01-09,57.793,58.609,56.326,56.584,37783,0
2015-01-12,56.719,56.824,54.818,55.394,40544,0
2015-01-13,55.681,56.853,54.136,55.604,25641,0
2015-01-14,54.979,55.057,54.011,54.221,28443,0
2015-01-15,53.781,53.781,52.107,52.341,36610,0
2015-01-16,52.147,52.945,51.733,52.867,26751,0
2015-01-20,52.224,53.703,51.856,53.3,34918,0
2015-01-21,52.945,53.781,52.501,52.549,19111,0
2015-01-22,53.116,55.164,52.167,54.691,29463,0
2015-01-23,54.691,54.691,52.454,53.578,20455,0
2015-01-26,53.041,54.377,52.015,54.154,17486,0
2015-01-27,54.635,54.635,51.956,53.262,23820,0
2015-01-28,53.376,53.376,51.196,51.244,21828,0
2015-01-29,51.176,52.341,50.228,52.341,20073,0
2015-01-30,51.985,53.004,51.072,51.313,28492,0
2015-02-02,51.927,51.927,48.027,50.14,70469,0
2015-02-03,50.564,55.115,50.12,54.587,29001,0
2015-02-04,53.942,55.711,53.626,54.001,21797,0
2015-02-05,54.406,55.565,54.069,55.565,32302,0
2015-02-06,54.451,57.132,54.432,55.248,42094,0
2015-02-09,54.432,55.453,53.116,53.356,21782,0
2015-02-10,54.04,54.174,52.051,52.147,32972,0
2015-02-11,52.167,53.703,50.524,52.511,22366,0
2015-02-12,51.323,54.578,51.323,54.193,19122,0
2015-02-13,56.335,56.335,53.058,54.519,31038,0
2015-02-17,54.74,55.191,53.214,53.512,13962,0
2015-02-18,53.291,54.221,53.291,53.982,16054,0
2015-02-19,53.908,55.005,53.908,54.14,11660,0
2015-02-20,54.363,54.363,52.831,54.054,13560,0
2015-02-23,53.997,53.997,52.831,53.668,10991,0
2015-02-24,54.178,55.66,54.178,55.642,19517,0
2015-02-25,56.94,56.94,54.861,55.526,13924,0
2015-02-26,55.603,55.75,54.487,55.238,15234,0
2015-02-27,55.238,55.593,54.198,55.583,24445,0
2015-03-02,55.265,55.96,54.805,55.113,18079,0
2015-03-03,54.727,54.727,53.285,54.006,17041,0
2015-03-04,53.928,53.928,53.129,53.447,12468,0
2015-03-05,53.159,53.987,52.408,53.805,20885,0
2015-03-06,53.168,56.21,53.168,54.688,24519,0
2015-03-09,55.343,56.2,55.074,56.161,14754,0
2015-03-10,55.228,55.7,52.898,52.988,35949,0
2015-03-11,53.756,54.622,53.429,53.727,14857,0
2015-03-12,54.284,55.814,53.888,55.75,20572,0
2015-03-13,55.373,55.373,53.197,54.035,29194,0
2015-03-16,48.117,48.163,45.103,47.163,219741,0
2015-03-17,46.999,49.916,46.971,48.539,89039,0
2015-03-18,48.249,48.989,47.19,48.606,36571,0
2015-03-19,48.721,48.8,47.403,47.912,42807,0
2015-03-20,48.037,50.801,47.883,50.282,68677,0
2015-03-23,50.713,51.273,49.693,50.126,49765,0
2015-03-24,50.039,50.975,49.693,50.262,34287,0
2015-03-25,50.599,51.831,50.059,50.205,56520,0
2015-03-26,50.186,51.032,50.068,50.733,32623,0
2015-03-27,50.733,51.215,50.049,50.366,22442,0
2015-03-30,50.493,50.84,49.375,50.03,40726,0
2015-03-31,49.868,50.878,48.501,50.694,126850,0
2015-04-01,50.531,51.359,49.981,51.146,46129,0
2015-04-02,51.532,52.611,50.166,50.416,37091,0
2015-04-06,50.156,50.531,49.317,49.897,32207,0
2015-04-07,49.385,51.253,49.287,50.771,57144,0
2015-04-08,50.858,51.013,49.673,50.136,28779,0
2015-04-09,50.454,50.985,47.451,49.029,49804,0
2015-04-10,48.999,49.925,48.81,49.068,23065,0
2015-04-13,49.287,49.55,47.057,47.2,28156,0
2015-04-14,47.789,49.415,47.451,49.205,51221,0
2015-04-15,49.205,49.693,47.163,47.769,50534,0
2015-04-16,47.769,48.097,46.741,47.701,52472,0
2015-04-17,47.278,47.306,46.488,47.009,30027,0
2015-04-20,47.153,48.596,46.812,48.307,26420,0
2015-04-21,48.317,48.365,47.883,47.942,27920,0
2015-04-22,47.912,49.029,47.893,48.394,21569,0
2015-04-23,48.297,48.615,47.942,48.501,30027,0
2015-04-24,48.087,48.653,47.769,48.107,24382,0
2015-04-27,48.126,48.75,47.632,48.297,38649,0
2015-04-28,48.155,48.847,47.238,47.5,27054,0
2015-04-29,47.238,47.413,45.979,46.286,31377,0
2015-04-30,45.94,46.575,44.303,44.594,45092,0
2015-05-01,45.545,45.545,43.736,44.796,32623,0
2015-05-04,44.948,45.718,44.351,44.506,32832,0
2015-05-05,44.526,44.612,42.929,43.283,23793,0
2015-05-06,43.351,44.36,43.264,43.602,25941,0
2015-05-07,44.169,49.088,43.362,46.094,54279,0
2015-05-08,46.721,46.721,44.303,44.546,25558,0
2015-05-11,44.575,45.392,44.139,44.756,17973,0
2015-05-12,44.717,44.91,42.464,44.447,36640,0
2015-05-13,45.061,45.061,43.805,44.213,17719,0
2015-05-14,43.777,45.332,43.777,45.242,17613,0
2015-05-15,45.262,45.64,44.625,45.061,21708,0
2015-05-18,44.848,46.982,44.58,46.209,25100,0
2015-05-19,45.514,46.442,45.139,46.344,39199,0
2015-05-20,46.237,47.203,45.697,45.707,11294,0
2015-05-21,46.044,46.808,45.842,46.499,39581,0
2015-05-22,46.566,47.117,45.148,45.167,34401,0
2015-05-26,44.944,45.852,44.752,45.282,38979,0
2015-05-27,45.65,47.444,45.465,47.231,49633,0
2015-05-28,46.808,47.001,46.374,46.462,35325,0
2015-05-29,46.633,47.011,45.504,46.334,31085,0
2015-06-01,46.442,46.963,45.697,46.218,22189,0
2015-06-02,46.153,47.773,46.153,46.643,38384,0
2015-06-03,47.039,48.39,46.546,48.052,30049,0
2015-06-04,47.618,48.381,46.818,47.127,21553,0
2015-06-05,47.377,48.254,46.403,47.387,24765,0
2015-06-08,46.201,48.254,46.201,47.646,22382,0
2015-06-09,47.464,48.894,46.652,47.222,16930,0
2015-06-10,47.773,49.434,47.513,48.874,24489,0
2015-06-11,48.894,49.819,48.546,49.296,17304,0
2015-06-12,48.987,50.05,48.622,49.374,46317,0
2015-06-15,49.007,49.761,48.39,49.036,57713,0
2015-06-16,48.478,49.296,48.371,48.747,26527,0
2015-06-17,49.134,49.134,47.57,47.965,48076,0
2015-06-18,47.127,50.677,47.127,50.62,95430,0
2015-06-19,50.765,52.349,50.099,51.817,73671,0
2015-06-22,52.279,53.38,51.402,52.453,59992,0
2015-06-23,52.453,52.589,51.054,51.962,47414,0
2015-06-24,51.477,51.903,49.972,50.495,37301,0
2015-06-25,50.591,50.591,48.264,50.04,56988,0
2015-06-26,49.916,50.446,49.394,49.597,82687,0
2015-06-29,48.689,49.424,46.798,47.021,72946,0
2015-06-30,47.348,47.558,46.432,46.771,72323,0
2015-07-01,47.494,47.494,46.034,47.117,47975,0
2015-07-02,47.068,47.57,46.423,46.855,21862,0
2015-07-06,46.384,47.415,46.384,46.712,49633,0
2015-07-07,46.742,47.261,45.968,47.078,46213,0
2015-07-08,46.594,48.082,46.594,47.734,42276,0
2015-07-09,48.178,48.807,46.432,46.672,55228,0
2015-07-10,47.011,48.429,47.011,48.188,26112,0
2015-07-13,48.777,49.374,48.303,49.105,27769,0
2015-07-14,48.478,49.609,48.458,49.193,25571,0
2015-07-15,49.276,49.296,47.474,47.783,57930,0
2015-07-16,48.082,49.036,48.082,48.815,35435,0
2015-07-17,48.923,49.193,47.444,48.39,39997,0
2015-07-20,48.728,49.703,47.947,48.669,42689,0
2015-07-21,48.42,49.384,46.527,46.585,77297,0
2015-07-22,46.324,46.836,45.756,46.218,31810,0
2015-07-23,46.324,46.324,43.691,43.982,36782,0
2015-07-24,43.991,43.991,42.293,42.9,68698,0
2015-07-27,42.641,43.14,41.606,42.443,34814,0
2015-07-28,42.483,43.2,41.519,42.851,64658,0
2015-07-29,42.542,43.7,42.542,42.851,73982,0
2015-07-30,42.734,43.515,42.021,43.362,75433,0
2015-07-31,43.43,47.184,42.968,43.344,50254,0
2015-08-03,43.633,44.551,41.364,41.924,63771,0
2015-08-04,41.846,42.214,40.4,41.539,38233,0
2015-08-05,41.529,42.37,40.737,41.182,41653,0
2015-08-06,41.162,41.818,40.823,41.624,42541,0
2015-08-07,41.451,45.148,39.291,41.064,55228,0
2015-08-10,40.428,43.43,39.57,40.94,82892,0
2015-08-11,40.775,44.974,39.733,40.921,62382,0
2015-08-12,40.461,40.926,40.053,40.421,41943,0
2015-08-13,40.256,41.069,39.9,40.336,45042,0
2015-08-14,40.625,41.808,40.123,41.004,31198,0
2015-08-17,41.565,41.565,40.201,40.955,37397,0
2015-08-18,41.438,41.604,39.086,39.396,111575,0
2015-08-19,39.358,39.522,38.186,38.505,54755,0
2015-08-20,38.108,40.576,37.441,37.441,43906,0
2015-08-21,36.996,37.488,35.62,36.298,64568,0
2015-08-24,34.421,36.308,34.333,34.421,86692,0
2015-08-25,34.033,35.397,32.91,33.037,107856,0
2015-08-26,33.82,33.82,32.427,32.901,73763,0
2015-08-27,33.181,34.131,32.727,33.85,62813,0
2015-08-28,33.607,35.137,33.54,34.681,49073,0
2015-08-31,34.323,35.088,34.062,34.904,44422,0
2015-09-01,34.091,34.643,33.24,33.442,57027,0
2015-09-02,33.647,34.091,33.017,33.579,62813,0
2015-09-03,33.607,34.033,32.928,33.007,34920,0
2015-09-04,32.563,33.51,32.282,33.057,32336,0
2015-09-08,33.481,33.607,32.787,32.863,23140,0
2015-09-09,32.891,33.067,32.437,32.767,45042,0
2015-09-10,32.638,32.928,32.093,32.437,19462,0
2015-09-11,32.233,33.077,31.786,32.329,49900,0
2015-09-14,32.282,33.55,31.884,32.901,149281,0
2015-09-15,33.106,34.003,33.106,33.801,71182,0
2015-09-16,34.082,34.082,33.387,33.607,54857,0
2015-09-17,33.491,33.946,33.097,33.55,28545,0
2015-09-18,32.678,32.91,30.151,30.869,243089,0
2015-09-21,29.262,31.642,29.262,29.513,104447,0
2015-09-22,29.038,29.802,28.834,29.464,87813,0
2015-09-23,29.523,29.619,28.681,29.002,134639,0
2015-09-24,28.874,28.982,28.353,28.805,40734,0
2015-09-25,29.02,29.02,27.209,27.394,89052,0
2015-09-28,27.441,28.584,27.258,28.284,76832,0
2015-09-29,28.235,28.419,27.47,28.324,40291,0
2015-09-30,28.604,28.614,27.355,27.937,215816,0
2015-10-01,28.11,28.11,27.617,27.897,58474,0
2015-10-02,27.683,28.477,27.209,28.138,62605,0
2015-10-05,28.294,31.778,28.294,29.91,164025,0
2015-10-06,29.997,30.142,28.834,29.038,55994,0
2015-10-07,29.321,30.171,28.749,30.026,100108,0
2015-10-08,30.045,31.207,29.94,31.032,49591,0
2015-10-09,31.179,31.778,31.169,31.652,61368,0
2015-10-12,31.516,31.672,31.284,31.44,71009,0
2015-10-13,31.303,31.672,30.461,30.55,48658,0
2015-10-14,30.655,31.052,30.393,30.713,46385,0
2015-10-15,30.732,31.768,30.421,31.692,47937,0
2015-10-16,31.652,31.742,30.5,31.161,57132,0
2015-10-19,30.909,31.578,30.421,30.771,74502,0
2015-10-20,30.849,32.648,30.698,32.437,36361,0
2015-10-21,32.658,34.471,31.303,31.372,75829,0
2015-10-22,31.778,33.472,31.47,32.554,81097,0
2015-10-23,32.787,34.499,32.757,34.131,75004,0
2015-10-26,33.88,34.141,32.938,33.097,72938,0
2015-10-27,33.037,33.589,31.962,32.338,89674,0
2015-10-28,32.814,34.161,32.794,33.53,52791,0
2015-10-29,33.308,33.965,33.308,33.686,58887,0
2015-10-30,33.676,33.82,32.834,33.396,93909,0
2015-11-02,33.452,35.767,33.151,35.031,59087,0
2015-11-03,34.741,37.846,34.411,36.589,65293,0
2015-11-04,36.56,37.394,35.078,36.046,77482,0
2015-11-05,36.173,37.508,36.173,37.227,48245,0
2015-11-06,37.132,38.322,36.996,38.186,45868,0
2015-11-09,38.041,38.525,36.815,37.683,64174,0
2015-11-10,37.614,39.666,37.325,38.584,64258,0
2015-11-11,38.584,40.685,37.18,38.853,116947,0
2015-11-12,38.257,39.227,35.722,35.936,90527,0
2015-11-13,35.712,37.858,35.597,36.772,80434,0
2015-11-16,36.635,37.431,35.732,37.023,69929,0
2015-11-17,37.209,38.868,36.626,37.734,81361,0
2015-11-18,37.996,39.315,36.567,38.334,72505,0
2015-11-19,37.927,38.374,37.255,38.13,33986,0
2015-11-20,38.461,40.286,38.189,39.771,54274,0
2015-11-23,39.5,43.49,38.927,39.578,41915,0
2015-11-24,39.237,41.53,39.033,41.16,58679,0
2015-11-25,41.334,41.869,40.577,40.761,45727,0
2015-11-27,40.587,40.937,40.461,40.742,4532,0
2015-11-30,40.636,41.481,39.665,40.781,50052,0
2015-12-01,40.713,42.189,40.256,41.491,60474,0
2015-12-02,41.287,41.849,39.938,40.004,54102,0
2015-12-03,40.354,40.354,39.325,39.985,43580,0
2015-12-04,39.956,40.519,38.985,39.082,107623,0
2015-12-07,38.694,38.82,37.674,38.509,102267,0
2015-12-08,38.207,38.412,37.246,37.364,68005,0
2015-12-09,37.345,38.189,37.091,37.394,58600,0
2015-12-10,37.315,38.384,37.315,37.684,40473,0
2015-12-11,36.927,37.335,35.227,35.683,77859,0
2015-12-14,35.916,35.916,32.643,33.937,44720,0
2015-12-15,34.18,34.18,33.083,33.869,95470,0
2015-12-16,33.907,34.743,33.897,34.556,64986,0
2015-12-17,34.472,34.906,33.46,33.489,62616,0
2015-12-18,33.741,34.19,33.043,33.508,105459,0
2015-12-21,33.907,34.266,33.093,33.955,54688,0
2015-12-22,34.452,34.926,33.751,34.916,27959,0
2015-12-23,35.12,36.169,34.886,35.587,28733,0
2015-12-24,35.587,35.926,35.296,35.605,20276,0
2015-12-28,35.46,36.39,33.499,35.11,35349,0
2015-12-29,35.683,36.626,35.49,36.412,34385,0
2015-12-30,36.345,36.345,35.392,35.421,9948,0
2015-12-31,35.373,36.221,34.713,35.712,49423,0
2016-01-04,34.976,35.004,33.275,33.665,36519,0
2016-01-05,33.781,33.781,32.974,33.587,30065,0
2016-01-06,33.013,33.374,32.032,32.207,43455,0
2016-01-07,31.955,32.49,31.245,31.595,94667,0
2016-01-08,31.994,32.372,30.013,30.081,31063,0
2016-01-11,30.354,30.354,28.756,29.712,60647,0
2016-01-12,30.111,30.294,29.032,29.916,38342,0
2016-01-13,29.906,30.129,26.829,26.946,48613,0
2016-01-14,27.314,27.616,26.023,27.275,44821,0
2016-01-15,26.421,27.09,24.925,26.936,103638,0
2016-01-19,27.324,31.314,24.498,24.818,52937,0
2016-01-20,24.234,27.01,22.945,25.722,73267,0
2016-01-21,25.673,26.469,25.159,25.313,31489,0
2016-01-22,26.052,26.721,25.655,26.634,34607,0
2016-01-25,26.362,29.798,25.532,26.313,64915,0
2016-01-26,26.955,27.75,26.459,27.177,56719,0
2016-01-27,27.168,28.023,26.558,26.663,50179,0
2016-01-28,26.819,26.819,25.598,26.538,33389,0
2016-01-29,27.032,27.824,26.369,27.701,41493,0
2016-02-01,27.353,27.468,26.605,27.11,21906,0
2016-02-02,26.682,26.682,25.623,25.896,34576,0
2016-02-03,26.342,27.324,24.818,26.187,22156,0
2016-02-04,25.964,28.003,25.964,26.751,31082,0
2016-02-05,26.731,27.148,26.003,26.013,27978,0
2016-02-08,25.49,25.49,23.875,25.264,35923,0
2016-02-09,24.712,25.692,24.323,24.42,29587,0
2016-02-10,24.358,25.129,23.42,23.887,50418,0
2016-02-11,23.42,24.278,22.981,24.085,38462,0
2016-02-12,24.228,25.763,23.926,25.684,18677,0
2016-02-16,26.28,26.879,25.82,26.376,25696,0
2016-02-17,26.426,29.306,25.986,27.138,36257,0
2016-02-18,27.176,27.275,26.367,26.504,22735,0
2016-02-19,26.426,26.806,26.113,26.434,13718,0
2016-02-22,26.836,27.959,26.801,27.343,24185,0
2016-02-23,27.256,27.41,26.914,26.953,19651,0
2016-02-24,26.554,27.736,26.421,27.469,10603,0
2016-02-25,27.469,28.064,27.176,27.87,17034,0
2016-02-26,27.949,29.051,27.94,28.339,15447,0
2016-02-29,28.582,29.236,28.523,28.69,45623,0
2016-03-01,29.031,29.949,28.359,29.811,18828,0
2016-03-02,29.86,31.188,29.782,31.061,22209,0
2016-03-03,30.954,33.794,30.915,33.227,49363,0
2016-03-04,33.375,34.721,32.943,33.178,43199,0
2016-03-07,32.848,34.251,32.838,34.222,35530,0
2016-03-08,33.959,34.612,33.744,33.941,36699,0
2016-03-09,34.036,34.661,33.862,34.185,22533,0
2016-03-10,34.593,34.593,34.006,34.27,33842,0
2016-03-11,34.837,34.865,33.623,34.222,95679,0
2016-03-14,36.047,39.512,35.666,37.355,187387,0
2016-03-15,36.926,38.838,35.394,36.574,150114,0
2016-03-16,36.301,37.832,36.301,37.501,69522,0
2016-03-17,37.453,39.675,36.827,39.405,71258,0
2016-03-18,39.716,40.908,39.346,40.067,137078,0
2016-03-21,40.252,41.121,40.146,40.967,37850,0
2016-03-22,40.702,40.868,40.272,40.789,39019,0
2016-03-23,40.213,40.292,39.346,39.376,37426,0
2016-03-24,38.819,40.233,36.916,40.117,36470,0
2016-03-28,40.252,40.664,39.218,39.941,18990,0
2016-03-29,39.805,42.155,36.786,42.068,42455,0
2016-03-30,42.418,42.418,40.986,40.986,30165,0
2016-03-31,40.957,42.234,40.731,41.786,54080,0
2016-04-01,41.121,41.912,38.203,41.677,18632,0
2016-04-04,41.716,41.786,40.312,41.032,30483,0
2016-04-05,40.516,40.888,40.166,40.166,21489,0
2016-04-06,40.242,40.888,39.912,40.693,10209,0
2016-04-07,40.41,40.684,39.521,39.619,22646,0
2016-04-08,40.272,40.838,39.912,40.206,22676,0
2016-04-11,40.438,41.161,39.815,39.99,31365,0
2016-04-12,40.137,40.223,38.057,39.745,50306,0
2016-04-13,40.156,40.438,39.053,40.312,54498,0
2016-04-14,40.233,41.111,39.854,40.624,46836,0
2016-04-15,40.4,41.101,40.4,40.967,21107,0
2016-04-18,40.605,40.967,39.604,40.448,36387,0
2016-04-19,39.755,40.644,39.755,40.137,34283,0
2016-04-20,40.322,41.171,40.107,40.996,45599,0
2016-04-21,41.081,41.081,39.99,40.262,39164,0
2016-04-22,40.371,40.526,39.941,40.028,34504,0
2016-04-25,39.834,40.097,39.316,39.502,16645,0
2016-04-26,39.639,40.127,38.847,39.502,31372,0
2016-04-27,39.346,39.863,39.248,39.531,61429,0
2016-04-28,39.189,39.765,38.926,39.063,25973,0
2016-04-29,32.203,33.168,24.615,24.835,609050,0
2016-05-02,24.825,26.248,24.825,25.263,251599,0
2016-05-03,25,26.123,24.484,25.85,141055,0
2016-05-04,25.243,25.84,24.65,24.903,96876,0
2016-05-05,24.397,24.58,22.647,22.853,245170,0
2016-05-06,23.352,24.748,22.843,24.406,216010,0
2016-05-09,24.095,24.493,23.517,23.975,58975,0
2016-05-10,24.445,25.243,24.125,25.069,64671,0
2016-05-11,25.015,25.486,24.682,24.79,31565,0
2016-05-12,24.849,25.094,24.687,24.78,50515,0
2016-05-13,24.663,24.889,24.299,24.495,46748,0
2016-05-16,24.603,25.927,24.603,25.467,69017,0
2016-05-17,25.408,25.922,24.682,24.819,48704,0
2016-05-18,24.553,25.202,24.197,24.869,59291,0
2016-05-19,24.633,25.732,23.821,25.612,81738,0
2016-05-20,25.829,27.426,25.752,27.32,108141,0
2016-05-23,27.575,28.665,27.575,27.967,110221,0
2016-05-24,28.054,29.163,27.889,28.645,58157,0
2016-05-25,28.829,29.203,28.506,28.978,44664,0
2016-05-26,29.035,29.457,28.61,29.153,40436,0
2016-05-27,29.064,29.8,29.064,29.664,53131,0
2016-05-31,29.898,30.322,29.173,29.958,67997,0
2016-06-01,29.604,30.683,29.604,30.457,50684,0
2016-06-02,30.202,30.516,29.95,30.282,63155,0
2016-06-03,30.389,30.466,29.83,30.212,67387,0
2016-06-06,29.978,30.84,29.978,30.606,65477,0
2016-06-07,30.556,30.556,30.115,30.417,61771,0
2016-06-08,30.486,31.139,30.408,30.702,37655,0
2016-06-09,30.496,30.556,29.781,29.83,62486,0
2016-06-10,29.418,29.993,27.679,28.035,45194,0
2016-06-13,27.879,28.34,27.124,27.909,82568,0
2016-06-14,27.82,28.173,27.73,28.123,70309,0
2016-06-15,28.34,29.497,28.163,28.789,27677,0
2016-06-16,28.467,28.477,27.673,28.407,24241,0
2016-06-17,28.496,29.447,28.467,28.829,52657,0
2016-06-20,29.388,30.282,29.232,29.35,27037,0
2016-06-21,29.252,29.252,27.938,28.655,26948,0
2016-06-22,28.799,29.045,28.442,28.525,10967,0
2016-06-23,28.958,29.883,28.958,29.722,20498,0
2016-06-24,28.281,28.741,27.848,27.948,35271,0
2016-06-27,27.565,28.37,26.687,27.456,106924,0
2016-06-28,27.711,28.437,27.398,27.77,108665,0
2016-06-29,28.094,28.78,27.79,27.967,60490,0
2016-06-30,28.094,28.094,27.379,27.73,51664,0
2016-07-01,27.701,29.173,27.701,28.683,58818,0
2016-07-05,28.477,28.635,27.446,27.625,26275,0
2016-07-06,27.466,27.546,26.84,27.262,25433,0
2016-07-07,27.456,27.899,26.967,27.015,49073,0
2016-07-08,27.466,29.356,27.456,29.153,71550,0
2016-07-11,29.311,29.688,29.275,29.418,22670,0
2016-07-12,29.654,29.878,29.302,29.487,59670,0
2016-07-13,29.664,30.232,29.193,30.046,19388,0
2016-07-14,30.447,30.466,29.938,30.075,13081,0
2016-07-15,30.37,30.389,29.908,30.242,18783,0
2016-07-18,30.095,30.506,29.968,30.292,14116,0
2016-07-19,30.389,30.78,29.614,29.664,21067,0
2016-07-20,29.771,30.427,29.018,30.192,32736,0
2016-07-21,30.143,30.408,29.943,30.007,14013,0
2016-07-22,29.988,30.87,29.979,30.408,23534,0
2016-07-25,30.162,30.182,29.311,29.321,51273,0
2016-07-26,29.302,29.595,29.143,29.388,88828,0
2016-07-27,29.418,29.546,29.027,29.418,29878,0
2016-07-28,29.33,29.497,29.153,29.311,18691,0
2016-07-29,29.083,29.507,29.054,29.203,40244,0
2016-08-01,29.35,30.496,28.879,30.496,42884,0
2016-08-02,30.586,30.586,29.457,29.487,61401,0
2016-08-03,29.398,29.546,29.035,29.183,32806,0
2016-08-04,29.34,29.712,29.153,29.252,26947,0
2016-08-05,29.427,30.645,29.427,30.389,43549,0
2016-08-08,30.398,30.496,29.81,29.948,22450,0
2016-08-09,30.232,34.242,29.948,34.076,127471,0
2016-08-10,34.061,34.524,33.638,34.277,44640,0
2016-08-11,34.287,34.534,33.855,33.991,30556,0
2016-08-12,34.081,34.476,33.608,33.991,34075,0
2016-08-15,34.19,34.416,33.697,34.258,23605,0
2016-08-16,33.638,33.904,33.215,33.253,19065,0
2016-08-17,33.333,33.49,33.088,33.235,17314,0
2016-08-18,33.195,33.55,32.802,33.078,22355,0
2016-08-19,32.88,33.53,32.88,33.441,37978,0
2016-08-22,33.225,33.225,32.241,32.988,29535,0
2016-08-23,32.988,33.441,32.733,32.88,39249,0
2016-08-24,32.713,33.451,32.713,33.323,54133,0
2016-08-25,33.273,34.296,33.258,34.277,25392,0
2016-08-26,34.21,34.967,34.071,34.582,21905,0
2016-08-29,34.001,35.036,34.001,34.701,39390,0
2016-08-30,35.429,37.89,35.429,35.853,91015,0
2016-08-31,35.891,36.365,35.114,36.295,23449,0
2016-09-01,36.167,36.295,32.663,35.95,39948,0
2016-09-02,36.325,36.59,35.99,36.255,22205,0
2016-09-06,36.463,36.463,31.847,34.897,16835,0
2016-09-07,34.721,35.509,34.721,35.085,17551,0
2016-09-08,34.751,36.079,34.612,35.499,22013,0
2016-09-09,35.056,35.399,33.86,33.875,18258,0
2016-09-12,33.875,35.016,33.875,34.987,34736,0
2016-09-13,34.781,35.824,34.552,34.957,64551,0
2016-09-14,35.144,35.518,34.268,35.242,39176,0
2016-09-15,35.095,35.881,35.085,35.694,29102,0
2016-09-16,35.704,36.245,35.489,35.714,45471,0
2016-09-19,35.931,36.492,35.724,36.197,30040,0
2016-09-20,35.853,36.177,35.606,35.675,37129,0
2016-09-21,35.881,36.66,35.449,36.64,18996,0
2016-09-22,36.955,36.965,36.719,36.945,24622,0
2016-09-23,36.787,37.151,36.275,36.433,32421,0
2016-09-26,36.384,38.175,36.02,37.259,89905,0
2016-09-27,37.014,37.231,35.881,36.139,40165,0
2016-09-28,36.02,36.192,35.704,36.069,45476,0
2016-09-29,35.863,37.259,35.848,35.96,30778,0
2016-09-30,35.99,36.167,33.961,35.853,60724,0
2016-10-03,34.887,36.217,34.887,35.97,37923,0
2016-10-04,36.02,36.463,35.036,35.429,25984,0
2016-10-05,35.704,36.59,35.242,35.853,38783,0
2016-10-06,35.734,36.35,35.734,35.853,34802,0
2016-10-07,35.834,36.069,34.131,34.396,46592,0
2016-10-10,34.642,35.38,34.592,35.105,19491,0
2016-10-11,35.026,35.026,33.471,33.678,17838,0
2016-10-12,33.5,34.267,33.191,34.219,36698,0
2016-10-13,33.816,34.243,33.263,33.393,19973,0
2016-10-14,33.707,33.899,33.018,33.108,21172,0
2016-10-17,33.253,33.53,33.118,33.333,32384,0
2016-10-18,33.638,33.707,33.128,33.293,16868,0
2016-10-19,33.313,34.937,33.098,33.343,48615,0
2016-10-20,33.146,34.505,32.478,34.386,68366,0
2016-10-21,33.972,34.001,31.571,33.54,16630,0
2016-10-24,34.161,34.421,33.79,34.17,23891,0
2016-10-25,33.991,33.991,32.251,32.862,15976,0
2016-10-26,32.832,33.461,32.034,32.112,51956,0
2016-10-27,32.328,32.348,31.395,31.68,31374,0
2016-10-28,31.591,31.758,31.139,31.424,25304,0
2016-10-31,31.296,32.083,29.534,31.444,19291,0
2016-11-01,31.444,31.936,30.313,30.754,17047,0
2016-11-02,30.558,31.246,30.163,30.263,15653,0
2016-11-03,29.869,30.952,29.869,30.459,39665,0
2016-11-04,29.918,30.853,29.918,30.313,35119,0
2016-11-07,30.754,31.345,30.361,30.41,29750,0
2016-11-08,31.149,34.592,31.05,34.101,41825,0
2016-11-09,33.237,35.311,33.237,35.014,59975,0
2016-11-10,35.557,37.088,34.224,36.792,44410,0
2016-11-11,36.792,39.311,36.644,37.977,49587,0
2016-11-14,38.719,40.002,37.607,38.966,51631,0
2016-11-15,39.706,39.706,37.533,38.62,28220,0
2016-11-16,38.175,40.002,38.175,39.755,28736,0
2016-11-17,40.101,41.929,39.311,40.742,39860,0
2016-11-18,40.99,42.125,39.262,39.755,53048,0
2016-11-21,40.15,41.583,40.002,41.384,32823,0
2016-11-22,41.384,42.125,41.261,41.73,39736,0
2016-11-23,41.879,43.113,41.879,43.064,26894,0
2016-11-25,43.064,43.608,42.225,42.521,18071,0
2016-11-28,42.275,43.213,41.434,42.275,30642,0
2016-11-29,42.571,43.014,41.484,41.632,24835,0
2016-11-30,41.829,42.421,41.188,41.632,24320,0
2016-12-01,41.681,42.225,40.941,41.632,17156,0
2016-12-02,41.583,42.175,40.742,41.088,12108,0
2016-12-05,41.286,42.668,41.286,42.571,17763,0
2016-12-06,41.978,42.767,41.681,41.78,29408,0
2016-12-07,42.373,43.213,42.125,42.767,23527,0
2016-12-08,42.767,44.101,41.929,42.421,39383,0
2016-12-09,42.767,43.459,42.521,42.917,34360,0
2016-12-12,43.064,43.064,42.225,42.767,21746,0
2016-12-13,42.767,43.756,42.027,42.275,19794,0
2016-12-14,41.929,41.929,40.496,40.742,22635,0
2016-12-15,41.513,42.621,40.742,42.521,27483,0
2016-12-16,42.621,43.311,42.076,42.373,49404,0
2016-12-19,42.225,43.459,41.632,43.459,22753,0
2016-12-20,43.311,44.101,42.546,43.113,31244,0
2016-12-21,43.459,43.508,42.225,42.225,17422,0
2016-12-22,42.225,43.014,41.534,41.929,26848,0
2016-12-23,42.027,42.521,40.893,42.323,29548,0
2016-12-27,42.621,43.41,42.225,42.471,19440,0
2016-12-28,42.767,42.767,41.951,42.668,12412,0
2016-12-29,42.421,42.668,41.78,42.668,11185,0
2016-12-30,42.471,42.496,41.829,42.076,20732,0
2017-01-03,42.571,43.311,42.027,42.471,31174,0
2017-01-04,42.867,43.311,42.323,42.323,30188,0
2017-01-05,43.064,43.163,41.336,41.434,32065,0
2017-01-06,41.73,42.275,41.14,41.583,23813,0
2017-01-09,36.802,41.088,36.802,40.2,24004,0
2017-01-10,40.496,42.718,40.496,41.434,26433,0
2017-01-11,41.534,41.681,40.885,41.534,18611,0
2017-01-12,40.941,41.907,39.409,39.509,30315,0
2017-01-13,39.903,41.978,39.903,40.742,40498,0
2017-01-17,40.941,42.175,40.348,42.027,30884,0
2017-01-18,42.275,43.213,41.829,42.668,28949,0
2017-01-19,42.767,43.014,41.829,42.323,30288,0
2017-01-20,42.323,42.966,41.336,41.534,32909,0
2017-01-23,41.73,42.765,41.238,41.929,36238,0
2017-01-24,41.978,43.36,41.978,42.373,28881,0
2017-01-25,42.668,43.163,42.471,42.718,25270,0
2017-01-26,42.718,42.792,42.275,42.571,22575,0
2017-01-27,42.867,44.644,42.323,44.003,40099,0
2017-01-30,43.854,44.052,42.896,43.804,30063,0
2017-01-31,43.113,44.694,42.621,44.299,35176,0
2017-02-01,44.546,46.423,44.348,46.176,63325,0
2017-02-02,45.928,46.274,44.546,44.694,28596,0
2017-02-03,45.237,45.237,44.274,44.397,79176,0
2017-02-06,44.348,44.94,43.953,44.25,41515,0
2017-02-07,44.052,44.644,43.014,43.804,34196,0
2017-02-08,43.706,43.854,42.821,43.262,20444,0
2017-02-09,43.508,43.852,42.767,42.817,27708,0
2017-02-10,43.163,43.854,42.867,42.917,51775,0
2017-02-13,43.386,44.377,43.089,44.229,59323,0
2017-02-14,44.079,44.179,43.039,43.238,30565,0
2017-02-15,42.99,43.981,42.99,43.684,17303,0
2017-02-16,43.486,44.328,43.039,44.129,14793,0
2017-02-17,43.782,44.921,43.634,44.773,27868,0
2017-02-21,44.426,44.576,42.495,42.692,33297,0
2017-02-22,42.692,43.436,42.545,43.189,18325,0
2017-02-23,43.486,43.486,42.395,42.545,13950,0
2017-02-24,42.445,44.426,42.099,43.932,37706,0
2017-02-27,43.386,44.576,43.157,44.476,28670,0
2017-02-28,44.426,44.873,44.055,44.229,50575,0
2017-03-01,44.823,45.888,44.377,45.466,57939,0
2017-03-02,45.219,45.566,43.089,43.189,28748,0
2017-03-03,43.189,43.832,42.198,42.445,33918,0
2017-03-06,41.901,42.645,41.604,42.148,34879,0
2017-03-07,42.148,42.148,40.761,41.009,44208,0
2017-03-08,39.821,39.821,36.848,37.096,112554,0
2017-03-09,36.998,38.038,35.709,36.056,50329,0
2017-03-10,36.403,36.873,35.462,35.809,82801,0
2017-03-13,36.254,36.551,35.561,35.611,47425,0
2017-03-14,35.512,36.106,35.363,35.709,49491,0
2017-03-15,35.661,36.403,35.661,36.18,60960,0
2017-03-16,36.354,36.651,36.106,36.205,38590,0
2017-03-17,36.106,37.048,35.759,35.809,85506,0
2017-03-20,35.809,36.354,35.165,36.205,38873,0
2017-03-21,36.403,36.403,34.62,34.62,34456,0
2017-03-22,34.867,35.066,33.927,34.62,35291,0
2017-03-23,34.669,35.661,34.669,35.264,42548,0
2017-03-24,35.462,35.834,34.819,35.016,26676,0
2017-03-27,34.422,35.264,34.422,35.066,23219,0
2017-03-28,35.016,35.759,34.669,35.512,23301,0
2017-03-29,35.512,35.957,35.269,35.858,20142,0
2017-03-30,36.007,36.403,35.709,36.156,28143,0
2017-03-31,36.453,36.75,35.363,35.611,65118,0
2017-04-03,35.611,36.75,35.516,35.908,43617,0
2017-04-04,35.759,36.056,35.264,35.512,30010,0
2017-04-05,36.056,36.799,34.669,34.819,46804,0
2017-04-06,34.917,36.156,34.769,36.007,31247,0
2017-04-07,35.759,37.245,35.661,37.145,44778,0
2017-04-10,37.145,38.335,36.898,37.195,50276,0
2017-04-11,37.096,38.285,36.651,38.088,32746,0
2017-04-12,38.385,38.385,36.453,36.848,25392,0
2017-04-13,36.75,36.873,35.512,35.512,29450,0
2017-04-17,35.611,36.651,35.363,36.254,34269,0
2017-04-18,36.205,37.492,36.205,37.394,29230,0
2017-04-19,37.542,38.532,37.492,38.385,52442,0
2017-04-20,38.682,38.829,37.839,38.682,32899,0
2017-04-21,38.682,38.929,38.038,38.682,37828,0
2017-04-24,39.375,39.994,38.879,39.028,40921,0
2017-04-25,39.573,40.167,39.523,39.523,27455,0
2017-04-26,39.622,40.663,39.424,40.167,34301,0
2017-04-27,40.216,40.216,39.523,39.821,13269,0
2017-04-28,39.771,39.771,38.929,38.979,14771,0
2017-05-01,39.028,39.127,38.185,38.434,32761,0
2017-05-02,38.532,38.879,37.938,38.385,20997,0
2017-05-03,38.038,38.285,37.342,38.088,17895,0
2017-05-04,38.185,38.185,37.691,37.938,12027,0
2017-05-05,38.013,38.756,37.741,37.889,13751,0
2017-05-08,37.938,38.235,37.789,38.185,28979,0
2017-05-09,38.632,38.632,36.056,36.254,70561,0
2017-05-10,36.254,37.623,34.025,34.967,75998,0
2017-05-11,35.29,36.035,34.643,35.538,45958,0
2017-05-12,35.538,35.861,34.122,35.091,52766,0
2017-05-15,35.538,36.632,35.29,35.439,64855,0
2017-05-16,35.687,36.83,35.538,35.986,56725,0
2017-05-17,35.787,36.284,35.091,35.24,64543,0
2017-05-18,35.141,35.409,34.942,35.041,103997,0
2017-05-19,35.141,35.787,34.743,35.19,63615,0
2017-05-22,35.29,35.787,34.693,35.339,44629,0
2017-05-23,35.588,36.085,34.892,35.638,56126,0
2017-05-24,35.787,36.383,35.687,35.787,46090,0
2017-05-25,35.986,36.184,35.29,35.588,44008,0
2017-05-26,35.588,36.433,35.24,35.986,20940,0
2017-05-30,35.886,36.632,35.439,36.234,32951,0
2017-05-31,36.483,36.88,35.588,36.88,29703,0
2017-06-01,37.08,37.874,36.781,37.726,34978,0
2017-06-02,37.676,38.819,36.289,37.178,40379,0
2017-06-05,37.428,38.172,37.03,37.03,35900,0
2017-06-06,36.781,37.178,36.284,36.732,54837,0
2017-06-07,36.682,37.178,36.135,36.284,22804,0
2017-06-08,36.732,37.824,36.632,37.378,48107,0
2017-06-09,37.776,39.266,37.428,38.67,34751,0
2017-06-12,38.918,39.415,37.874,38.372,24882,0
2017-06-13,38.372,38.52,37.576,37.776,26024,0
2017-06-14,37.974,38.52,37.228,37.974,23065,0
2017-06-15,38.819,38.819,37.378,38.123,18903,0
2017-06-16,37.874,38.372,37.824,38.024,33828,0
2017-06-19,38.024,38.72,38.024,38.172,28523,0
2017-06-20,38.123,38.471,37.974,38.222,71145,0
2017-06-21,38.272,38.545,37.476,37.626,26989,0
2017-06-22,37.676,38.272,37.626,37.676,14611,0
2017-06-23,37.726,37.824,37.378,37.726,57840,0
2017-06-26,37.676,38.197,36.781,37.626,26500,0
2017-06-27,37.576,38.247,36.98,37.428,32658,0
2017-06-28,38.076,39.515,37.799,38.819,29536,0
2017-06-29,38.968,38.968,37.278,38.172,23150,0
2017-06-30,38.123,38.222,37.394,37.874,15211,0
2017-07-03,37.924,39.167,37.924,38.67,9405,0
2017-07-05,38.372,38.372,36.88,37.03,42881,0
2017-07-06,36.98,37.924,36.781,37.626,56270,0
2017-07-07,37.726,38.034,37.428,37.626,35009,0
2017-07-10,37.676,38.819,37.428,37.924,16946,0
2017-07-11,38.147,38.172,36.88,37.824,26186,0
2017-07-12,38.322,39.068,37.676,38.322,25268,0
2017-07-13,38.52,38.52,37.824,38.272,11339,0
2017-07-14,38.172,39.216,38.123,38.62,16156,0
2017-07-17,38.67,39.763,38.62,39.763,28861,0
2017-07-18,39.366,39.664,38.819,39.366,24815,0
2017-07-19,39.664,40.166,39.664,39.962,19078,0
2017-07-20,40.36,41.055,39.962,40.857,26123,0
2017-07-21,41.055,41.055,39.316,39.664,34665,0
2017-07-24,39.714,39.714,39.036,39.465,23775,0
2017-07-25,39.763,40.559,39.763,40.31,29784,0
2017-07-26,40.26,40.26,39.614,39.912,15476,0
2017-07-27,39.664,40.061,38.967,39.863,18606,0
2017-07-28,39.813,40.161,39.366,39.564,13291,0
2017-07-31,39.581,39.863,39.018,39.515,15766,0
2017-08-01,39.117,40.012,39.068,39.763,13975,0
2017-08-02,39.465,39.589,38.918,39.266,17264,0
2017-08-03,39.316,39.316,38.72,38.918,18334,0
2017-08-04,39.018,39.391,39.018,39.216,10613,0
2017-08-07,38.918,39.266,38.422,39.018,32216,0
2017-08-08,38.769,39.316,38.372,38.918,34172,0
2017-08-09,38.938,39.437,38.739,39.337,42894,0
2017-08-10,39.088,39.686,38.689,38.739,29852,0
2017-08-11,38.689,39.337,38.34,39.038,27113,0
2017-08-14,39.038,40.384,38.838,40.284,30562,0
2017-08-15,40.135,41.232,40.035,40.683,33767,0
2017-08-16,40.808,40.833,40.439,40.683,31306,0
2017-08-17,40.733,40.85,40.284,40.583,44396,0
2017-08-18,40.234,40.683,39.736,40.434,38510,0
2017-08-21,40.384,40.384,39.387,39.437,89367,0
2017-08-22,39.487,39.985,39.487,39.736,34957,0
2017-08-23,39.586,40.284,39.379,39.786,40511,0
2017-08-24,40.085,40.234,38.794,39.337,30167,0
2017-08-25,39.487,39.636,39.287,39.437,13790,0
2017-08-28,39.437,39.487,38.938,39.138,19451,0
2017-08-29,38.938,39.487,38.838,39.187,24583,0
2017-08-30,39.038,39.586,38.838,39.437,20727,0
2017-08-31,39.686,40.384,39.586,39.736,25553,0
2017-09-01,39.736,40.234,39.736,40.185,13832,0
2017-09-05,40.135,40.384,39.512,39.586,32830,0
2017-09-06,39.636,40.085,39.387,39.536,11878,0
2017-09-07,39.686,39.686,38.539,39.187,20320,0
2017-09-08,39.237,39.786,38.689,39.138,26336,0
2017-09-11,39.586,39.836,39.038,39.636,39623,0
2017-09-12,40.095,40.434,39.536,39.686,29286,0
2017-09-13,39.487,40.234,39.487,40.234,19359,0
2017-09-14,39.985,40.633,39.935,40.135,9766,0
2017-09-15,40.185,40.583,40.085,40.284,44550,0
2017-09-18,40.384,41.581,40.384,41.381,16836,0
2017-09-19,41.281,41.281,40.833,41.232,16803,0
2017-09-20,41.331,41.73,40.932,41.281,21003,0
2017-09-21,41.232,42.628,41.182,42.428,28273,0
2017-09-22,42.578,43.525,41.531,43.425,34080,0
2017-09-25,43.425,44.223,42.578,42.877,29634,0
2017-09-26,42.827,43.126,42.378,43.076,18156,0
2017-09-27,43.076,44.871,42.578,44.672,34384,0
2017-09-28,44.622,45.918,42.837,45.619,35374,0
2017-09-29,45.17,45.818,45.17,45.469,24183,0
2017-10-02,45.42,46.217,45.42,46.217,39818,0
2017-10-03,46.267,46.686,46.267,46.417,34032,0
2017-10-04,46.367,46.417,46.018,46.118,16881,0
2017-10-05,46.167,46.641,45.619,45.769,28899,0
2017-10-06,46.018,46.267,45.669,46.118,19296,0
2017-10-09,46.068,46.317,45.32,45.619,17088,0
2017-10-10,45.868,46.018,45.469,45.619,19032,0
2017-10-11,45.669,45.97,45.32,45.42,35417,0
2017-10-12,45.569,46.422,45.469,45.918,22038,0
2017-10-13,45.818,46.267,45.519,45.719,15513,0
2017-10-16,45.769,46.766,45.569,45.868,14012,0
2017-10-17,45.619,45.918,45.145,45.37,13833,0
2017-10-18,45.37,46.716,45.37,46.167,17041,0
2017-10-19,45.719,46.467,45.519,45.918,11945,0
2017-10-20,46.367,46.442,46.068,46.118,21477,0
2017-10-23,46.417,46.417,45.569,45.769,15149,0
2017-10-24,45.818,46.267,45.42,45.469,15688,0
2017-10-25,45.17,45.669,44.746,45.27,25107,0
2017-10-26,45.669,46.317,45.619,46.267,11804,0
2017-10-27,45.968,46.766,45.968,46.367,13345,0
2017-10-30,46.367,46.367,44.472,45.569,22701,0
2017-10-31,45.619,47.364,45.619,47.015,35505,0
2017-11-01,47.314,47.314,45.071,46.167,16684,0
2017-11-02,46.118,47.663,45.769,47.563,11799,0
2017-11-03,47.364,47.414,45.968,46.068,26068,0
2017-11-06,46.118,46.118,45.27,45.27,8027,0
2017-11-07,46.766,46.766,40.733,42.179,50074,0
2017-11-08,41.531,43.525,41.531,43.126,32338,0
2017-11-09,43.126,43.475,41.581,42.079,23192,0
2017-11-10,42.129,42.528,41.281,41.78,14321,0
