Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.541,12.569,12.541,12.569,19760,0
2005-02-28,12.46,12.46,12.119,12.273,12419,0
2005-03-01,12.083,12.569,12.083,12.434,25259,0
2005-03-02,12.487,12.784,12.119,12.299,13558,0
2005-03-03,12.381,12.55,12.326,12.523,12107,0
2005-03-04,12.443,12.695,12.219,12.612,19992,0
2005-03-07,12.371,12.8,12.371,12.676,128320,0
2005-03-08,12.569,12.703,12.46,12.46,31105,0
2005-03-09,12.389,12.749,12.335,12.443,37650,0
2005-03-10,12.362,12.523,12.362,12.478,13145,0
2005-03-11,12.362,12.389,12.2,12.299,58955,0
2005-03-14,12.335,12.559,12.119,12.129,9524,0
2005-03-15,12.237,12.506,12.181,12.299,21838,0
2005-03-16,12.308,12.381,12.299,12.326,6367,0
2005-03-17,12.362,12.453,12.317,12.326,46213,0
2005-03-18,12.317,12.381,12.129,12.181,49710,0
2005-03-21,12.245,12.245,12.119,12.129,58671,0
2005-03-22,12.2,12.264,12.119,12.155,5389,0
2005-03-23,12.091,12.209,12.091,12.155,29313,0
2005-03-24,12.101,12.209,11.949,11.976,89952,0
2005-03-28,11.922,12.28,11.922,12.191,60009,0
2005-03-29,12.03,12.28,12.03,12.219,35197,0
2005-03-30,12.173,12.273,12.03,12.173,8800,0
2005-03-31,12.004,12.766,12.004,12.55,27288,0
2005-04-01,12.55,12.676,12.443,12.649,21405,0
2005-04-04,12.658,12.695,12.487,12.569,19023,0
2005-04-05,12.453,12.469,11.913,12.389,23965,0
2005-04-06,12.273,12.902,12.273,12.809,40369,0
2005-04-07,12.658,12.837,12.596,12.837,11234,0
2005-04-08,12.791,13.008,12.695,12.884,48071,0
2005-04-11,12.791,12.926,12.791,12.837,24335,0
2005-04-12,12.911,12.973,12.749,12.837,22388,0
2005-04-13,12.758,12.846,12.586,12.731,15743,0
2005-04-14,12.667,12.791,12.667,12.74,8848,0
2005-04-15,12.622,12.758,12.596,12.612,13369,0
2005-04-18,12.523,12.791,12.523,12.559,17125,0
2005-04-19,12.695,12.791,12.676,12.749,13682,0
2005-04-20,12.74,12.791,12.612,12.667,5680,0
2005-04-21,12.749,12.749,12.569,12.596,16263,0
2005-04-22,12.685,12.685,12.531,12.531,17034,0
2005-04-25,12.596,12.685,12.577,12.658,9146,0
2005-04-26,12.506,12.658,12.506,12.586,21282,0
2005-04-27,12.569,12.612,12.478,12.569,32826,0
2005-04-28,12.685,12.685,12.577,12.649,19664,0
2005-04-29,12.649,12.954,12.649,12.954,31655,0
2005-05-02,13.017,13.151,12.791,13.098,51093,0
2005-05-03,13.151,13.314,13.054,13.179,18147,0
2005-05-04,13.017,13.179,13.017,13.106,15238,0
2005-05-05,13.189,13.295,13.08,13.234,11327,0
2005-05-06,13.143,13.438,13.143,13.438,17299,0
2005-05-09,13.467,13.494,13.341,13.349,16808,0
2005-05-10,13.179,13.52,13.179,13.494,80430,0
2005-05-11,13.438,14.067,13.438,13.994,15591,0
2005-05-12,13.835,14.03,13.77,13.816,67982,0
2005-05-13,13.743,14.067,13.734,13.952,60419,0
2005-05-16,13.826,14.093,13.826,13.916,25014,0
2005-05-17,13.835,14.14,13.835,13.96,65557,0
2005-05-18,13.96,14.213,13.835,14.177,53459,0
2005-05-19,14.076,14.722,14.076,14.634,52094,0
2005-05-20,14.749,15.333,14.651,15.208,42777,0
2005-05-23,15.217,15.262,14.058,14.168,113723,0
2005-05-24,14.058,14.463,14.058,14.309,49130,0
2005-05-25,14.363,14.407,14.274,14.346,48876,0
2005-05-26,14.354,14.49,14.292,14.346,51479,0
2005-05-27,14.327,14.417,14.248,14.39,78016,0
2005-05-31,14.39,14.454,14.346,14.39,94371,0
2005-06-01,14.407,14.876,14.354,14.858,69959,0
2005-06-02,14.634,15.708,14.634,15.692,58640,0
2005-06-03,15.754,16.113,15.54,15.708,63530,0
2005-06-06,15.799,16.041,15.333,15.666,138910,0
2005-06-07,15.549,16.051,15.504,15.587,101710,0
2005-06-08,15.726,15.726,15.323,15.622,62946,0
2005-06-09,15.476,15.666,15.476,15.604,112345,0
2005-06-10,15.522,15.988,15.522,15.708,162905,0
2005-06-13,15.578,15.736,15.578,15.683,150398,0
2005-06-14,15.578,15.736,15.578,15.648,145880,0
2005-06-15,15.549,15.809,15.54,15.708,203510,0
2005-06-16,15.754,16.992,15.754,16.796,188983,0
2005-06-17,15.809,17.193,15.809,16.787,171259,0
2005-06-20,16.834,16.834,16.473,16.688,106221,0
2005-06-21,16.473,16.662,16.025,16.384,127112,0
2005-06-22,16.564,16.601,16.251,16.601,41361,0
2005-06-23,16.445,16.806,16.445,16.787,109617,0
2005-06-24,16.617,16.815,16.617,16.688,953073,0
2005-06-27,16.645,16.787,15.927,16.617,127333,0
2005-06-28,16.768,17.057,16.626,16.949,173829,0
2005-06-29,17.057,17.353,16.932,17.01,128535,0
2005-06-30,17.057,17.398,16.967,17.219,74088,0
2005-07-01,17.113,17.129,16.187,17.01,64199,0
2005-07-05,16.834,17.279,16.778,17.279,95939,0
2005-07-06,17.325,17.777,17.316,17.507,90391,0
2005-07-07,17.288,17.675,17.288,17.472,80891,0
2005-07-08,17.38,17.666,17.103,17.647,58621,0
2005-07-11,17.685,17.739,17.165,17.517,78907,0
2005-07-12,17.362,17.647,17.193,17.434,91652,0
2005-07-13,17.307,17.307,16.482,16.992,106104,0
2005-07-14,17.146,17.407,17.01,17.057,66765,0
2005-07-15,16.983,17.146,16.88,17.001,52393,0
2005-07-18,17.137,17.146,16.815,16.949,147109,0
2005-07-19,16.992,17.01,16.87,16.924,78556,0
2005-07-20,16.861,17.325,16.787,16.975,117619,0
2005-07-21,16.87,16.949,16.187,16.538,105886,0
2005-07-22,16.473,16.861,16.473,16.861,91227,0
2005-07-25,16.734,17.085,16.734,16.975,112234,0
2005-07-26,17.01,17.279,16.914,17.01,42537,0
2005-07-27,16.914,16.983,16.435,16.501,68720,0
2005-07-28,16.426,16.653,15.826,16.556,131151,0
2005-07-29,16.426,17.094,16.392,16.392,88476,0
2005-08-01,16.347,16.852,16.016,16.538,57197,0
2005-08-02,16.662,17.577,15.63,17.416,154947,0
2005-08-03,17.463,17.569,16.834,17.389,116209,0
2005-08-04,17.256,17.372,16.636,16.636,85761,0
2005-08-05,16.626,16.949,16.519,16.564,116118,0
2005-08-08,16.645,16.88,16.417,16.482,63549,0
2005-08-09,16.384,16.751,16.365,16.519,58295,0
2005-08-10,16.482,16.751,16.384,16.492,61131,0
2005-08-11,16.409,16.688,15.979,16.384,151609,0
2005-08-12,16.261,16.492,16.068,16.374,49268,0
2005-08-15,16.392,16.914,16.347,16.688,62571,0
2005-08-16,16.607,17.057,16.473,16.662,47926,0
2005-08-17,16.724,16.806,16.242,16.743,24538,0
2005-08-18,16.662,17.01,16.556,16.678,65591,0
2005-08-19,16.636,16.751,16.261,16.347,29774,0
2005-08-22,16.293,16.492,15.979,16.15,69153,0
2005-08-23,16.06,16.607,15.911,16.538,34816,0
2005-08-24,16.445,17.048,16.34,16.636,62798,0
2005-08-25,16.724,16.983,16.463,16.519,38019,0
2005-08-26,16.51,16.895,16.51,16.787,19805,0
2005-08-29,16.895,17.094,16.519,16.645,30319,0
2005-08-30,16.51,16.582,16.482,16.501,38007,0
2005-08-31,16.548,17.075,16.445,16.949,47512,0
2005-09-01,16.653,16.88,16.392,16.426,55437,0
2005-09-02,16.331,16.501,16.331,16.392,13106,0
2005-09-06,16.556,17.113,16.556,16.852,89805,0
2005-09-07,16.696,17.094,16.696,17.094,50841,0
2005-09-08,17.137,17.137,16.734,16.932,23377,0
2005-09-09,16.824,17.085,16.76,17.085,23490,0
2005-09-12,16.958,17.094,16.932,16.975,27579,0
2005-09-13,16.806,17.085,16.607,16.662,35856,0
2005-09-14,16.607,17.264,16.519,16.564,33326,0
2005-09-15,16.688,16.76,16.426,16.529,89301,0
2005-09-16,16.601,17.057,16.538,16.992,75777,0
2005-09-19,17.057,17.156,16.617,16.678,32847,0
2005-09-20,16.787,17.057,16.787,16.861,34628,0
2005-09-21,16.787,16.787,16.215,16.251,31957,0
2005-09-22,16.331,16.592,16.16,16.357,41369,0
2005-09-23,16.473,16.636,16.276,16.501,27799,0
2005-09-26,16.678,16.678,16.454,16.592,16014,0
2005-09-27,16.473,16.607,16.417,16.501,24834,0
2005-09-28,16.409,16.607,16.141,16.374,25530,0
2005-09-29,16.463,16.751,16.261,16.601,71291,0
2005-09-30,16.564,16.607,16.16,16.303,25788,0
2005-10-03,16.15,16.636,16.141,16.607,26642,0
2005-10-04,16.607,16.653,16.15,16.261,50532,0
2005-10-05,16.122,16.401,15.604,15.845,143935,0
2005-10-06,15.809,16.303,15.809,15.927,51767,0
2005-10-07,16.122,16.267,15.799,15.845,30816,0
2005-10-10,15.845,16.131,15.683,15.79,53036,0
2005-10-11,15.873,15.945,15.298,15.578,111536,0
2005-10-12,15.522,15.7,15.28,15.28,48544,0
2005-10-13,15.36,15.404,15.163,15.396,41989,0
2005-10-14,15.513,15.648,15.449,15.648,11201,0
2005-10-17,15.513,15.708,15.063,15.063,49342,0
2005-10-18,15.172,15.245,14.509,14.554,74333,0
2005-10-19,14.48,14.858,14.203,14.597,192105,0
2005-10-20,14.454,14.739,14.436,14.597,89798,0
2005-10-21,14.49,15.072,14.49,15.045,35347,0
2005-10-24,15.181,15.422,14.831,15.072,22538,0
2005-10-25,14.931,15.054,14.283,14.59,90154,0
2005-10-26,14.767,14.895,14.317,14.371,62983,0
2005-10-27,14.544,15.189,14.544,14.858,53475,0
2005-10-28,14.831,15.683,14.831,15.494,36987,0
2005-10-31,15.648,16.205,15.648,16.177,76393,0
2005-11-01,16.007,16.482,15.596,15.873,41187,0
2005-11-02,15.988,16.607,15.892,16.607,52243,0
2005-11-03,16.688,17.057,16.688,17.029,32680,0
2005-11-04,16.895,17.057,16.696,16.696,36803,0
2005-11-07,16.914,16.932,16.122,16.196,45965,0
2005-11-08,16.051,16.196,15.873,15.936,13253,0
2005-11-09,16.086,16.177,15.883,16.168,34692,0
2005-11-10,16.284,16.861,16.086,16.293,128258,0
2005-11-11,16.321,17.113,16.321,17.029,75923,0
2005-11-14,16.87,17.048,16.815,16.983,24640,0
2005-11-15,16.806,16.983,16.617,16.88,38559,0
2005-11-16,16.787,16.949,16.582,16.842,35763,0
2005-11-17,16.967,17.389,16.669,17.264,114752,0
2005-11-18,17.498,17.944,17.498,17.926,63816,0
2005-11-21,17.953,17.953,17.647,17.814,50787,0
2005-11-22,17.848,17.953,17.603,17.926,55832,0
2005-11-23,17.657,17.832,17.657,17.777,38815,0
2005-11-25,17.856,17.918,17.685,17.795,32658,0
2005-11-28,17.824,17.856,17.639,17.739,47117,0
2005-11-29,17.767,17.795,17.666,17.758,31397,0
2005-11-30,17.73,17.786,17.569,17.767,45951,0
2005-12-01,17.767,17.9,17.749,17.873,124171,0
2005-12-02,18.025,18.025,17.814,17.953,48203,0
2005-12-05,17.805,17.953,17.657,17.909,48299,0
2005-12-06,17.786,18.582,17.777,18.405,190795,0
2005-12-07,18.405,18.476,18.054,18.414,158756,0
2005-12-08,18.348,18.582,18.127,18.127,42611,0
2005-12-09,18.137,18.223,17.685,17.702,30458,0
2005-12-12,17.685,18.044,17.685,17.909,41221,0
2005-12-13,17.998,18.155,17.63,17.666,37646,0
2005-12-14,17.62,17.805,16.958,17.039,49459,0
2005-12-15,17.039,17.057,16.293,16.574,76149,0
2005-12-16,16.617,16.87,16.482,16.734,129169,0
2005-12-19,16.582,16.678,16.205,16.205,55105,0
2005-12-20,16.205,16.743,16.205,16.564,86896,0
2005-12-21,16.653,17.057,16.653,17.001,50919,0
2005-12-22,17.085,17.38,16.715,17.334,29742,0
2005-12-23,17.479,17.479,16.975,17.343,19485,0
2005-12-27,17.247,17.264,17.066,17.075,21137,0
2005-12-28,16.949,17.165,16.834,17.057,16888,0
2005-12-29,17.193,17.463,17.174,17.174,26495,0
2005-12-30,17.048,17.121,16.582,16.582,51107,0
2006-01-03,16.669,16.696,16.113,16.435,45646,0
2006-01-04,16.34,17.279,16.34,17.279,19091,0
2006-01-05,17.156,17.298,16.824,16.88,32659,0
2006-01-06,17.066,17.066,16.724,16.806,15813,0
2006-01-09,16.88,17.219,16.734,17.165,31222,0
2006-01-10,16.806,17.21,16.806,17.156,26837,0
2006-01-11,16.975,17.184,16.914,17.085,35800,0
2006-01-12,16.949,17.307,16.949,17.029,27871,0
2006-01-13,16.905,17.389,16.905,17.316,31522,0
2006-01-17,17.202,17.202,16.122,16.967,66131,0
2006-01-18,16.751,17.27,16.751,16.815,19553,0
2006-01-19,16.932,16.932,16.607,16.653,15565,0
2006-01-20,16.824,17.444,16.51,16.51,27875,0
2006-01-23,16.548,17.247,16.435,17.193,14957,0
2006-01-24,17.202,17.507,17.066,17.334,29568,0
2006-01-25,17.453,17.507,17.103,17.362,31129,0
2006-01-26,17.489,17.507,17.298,17.353,22009,0
2006-01-27,17.453,17.463,17.193,17.416,33063,0
2006-01-30,17.184,17.193,16.645,16.939,29820,0
2006-01-31,17.02,17.02,16.331,16.696,39722,0
2006-02-01,16.743,17.38,16.592,17.372,21713,0
2006-02-02,17.27,17.325,16.34,17.219,39841,0
2006-02-03,17.075,17.238,16.888,17.129,33802,0
2006-02-06,17.039,17.193,16.967,17.129,24776,0
2006-02-07,17.146,17.507,17.103,17.238,39466,0
2006-02-08,17.298,17.307,16.653,17.075,46676,0
2006-02-09,17.137,17.507,17.057,17.129,28990,0
2006-02-10,17.066,17.156,16.538,16.796,21944,0
2006-02-13,16.734,17.057,16.564,16.592,33226,0
2006-02-14,16.688,17.824,16.688,17.639,34312,0
2006-02-15,17.507,17.552,17.174,17.552,23170,0
2006-02-16,17.702,17.702,17.472,17.552,11335,0
2006-02-17,17.657,17.657,17.362,17.463,20550,0
2006-02-21,17.407,17.552,17.02,17.256,13731,0
2006-02-22,17.334,17.552,17.298,17.434,11263,0
2006-02-23,17.325,17.425,16.924,16.992,20957,0
2006-02-24,16.905,17.094,16.724,16.852,61730,0
2006-02-27,16.967,17.543,16.751,17.434,12102,0
2006-02-28,17.264,17.587,17.264,17.279,20516,0
2006-03-01,17.066,17.425,16.834,17.103,68135,0
2006-03-02,16.842,16.842,14.904,16.16,483421,0
2006-03-03,16.113,16.88,15.927,16.267,79392,0
2006-03-06,16.16,16.392,15.936,16.025,87521,0
2006-03-07,15.979,16.293,15.927,15.936,77992,0
2006-03-08,15.97,16.215,15.901,15.901,45129,0
2006-03-09,15.953,16.051,15.927,15.927,30833,0
2006-03-10,15.945,16.077,15.892,16.033,92368,0
2006-03-13,15.97,16.15,15.936,15.979,25866,0
2006-03-14,15.936,16.077,15.413,15.513,100940,0
2006-03-15,15.578,15.578,15.199,15.199,62878,0
2006-03-16,15.199,15.467,14.992,15.072,58934,0
2006-03-17,15.145,15.181,14.964,15.063,111767,0
2006-03-20,14.941,15.208,14.941,15.208,23709,0
2006-03-21,15.091,15.236,14.914,14.941,30566,0
2006-03-22,14.904,15.117,14.904,15.008,16697,0
2006-03-23,15.045,15.208,14.904,15.082,61646,0
2006-03-24,15.117,15.298,15.117,15.29,22838,0
2006-03-27,15.333,15.333,14.949,15.082,35767,0
2006-03-28,14.964,15.217,14.923,15.054,34705,0
2006-03-29,15.109,15.227,15.027,15.217,40505,0
2006-03-30,15.154,15.236,14.949,15.136,42961,0
2006-03-31,15.208,15.36,15.109,15.36,38816,0
2006-04-03,15.29,15.387,15.063,15.254,35935,0
2006-04-04,15.145,15.145,14.904,14.931,72065,0
2006-04-05,14.904,15.154,14.722,14.795,37071,0
2006-04-06,14.849,14.867,14.562,14.722,47574,0
2006-04-07,14.813,15.387,14.283,15.387,66955,0
2006-04-10,15.404,15.467,14.694,14.703,55956,0
2006-04-11,14.651,15.504,14.517,15.298,210337,0
2006-04-12,15.351,15.494,14.983,15.254,155963,0
2006-04-13,15.163,15.44,15.091,15.307,20089,0
2006-04-17,15.476,15.476,15.054,15.254,36506,0
2006-04-18,15.351,15.351,15.181,15.254,55560,0
2006-04-19,15.154,15.351,14.283,15.351,36356,0
2006-04-20,15.254,15.254,14.749,14.904,37596,0
2006-04-21,15.101,15.208,14.499,15.072,48221,0
2006-04-24,14.973,14.973,14.49,14.544,24464,0
2006-04-25,14.544,14.767,14.371,14.445,57707,0
2006-04-26,14.517,14.685,14.363,14.49,30082,0
2006-04-27,14.363,14.668,14.346,14.354,15910,0
2006-04-28,14.248,14.327,13.944,14.03,41174,0
2006-05-01,14.168,14.625,13.944,14.417,33639,0
2006-05-02,14.363,14.973,14.274,14.795,31520,0
2006-05-03,14.722,14.73,14.274,14.581,99454,0
2006-05-04,14.274,14.301,13.054,13.359,257798,0
2006-05-05,13.457,13.734,13.258,13.359,55611,0
2006-05-08,13.276,13.699,13.115,13.476,83215,0
2006-05-09,13.476,13.628,13.106,13.295,124563,0
2006-05-10,13.208,13.671,13.124,13.359,67835,0
2006-05-11,13.448,13.448,13.071,13.161,92465,0
2006-05-12,13.124,13.17,13.008,13.017,46316,0
2006-05-15,13.017,13.248,12.837,12.917,91301,0
2006-05-16,12.856,13.208,12.856,13.035,173159,0
2006-05-17,12.926,14.634,12.926,14.371,178171,0
2006-05-18,14.363,14.363,13.628,13.671,36600,0
2006-05-19,13.628,13.797,13.17,13.341,101770,0
2006-05-22,13.295,13.647,13.295,13.547,110927,0
2006-05-23,13.583,13.761,13.332,13.384,52236,0
2006-05-24,13.421,13.743,13.267,13.638,97042,0
2006-05-25,13.69,14.04,13.332,13.6,40111,0
2006-05-26,13.647,13.898,13.17,13.539,34502,0
2006-05-30,13.494,13.628,13.349,13.403,36197,0
2006-05-31,13.367,13.862,13.367,13.494,47171,0
2006-06-01,13.448,13.761,13.448,13.502,35730,0
2006-06-02,13.547,13.788,13.547,13.6,19096,0
2006-06-05,13.556,13.78,13.241,13.377,86341,0
2006-06-06,13.341,13.77,13.314,13.556,78152,0
2006-06-07,13.511,13.826,13.349,13.448,67291,0
2006-06-08,13.412,13.421,12.758,13.09,132115,0
2006-06-09,13.054,13.332,13.035,13.106,62377,0
2006-06-12,13.071,13.305,12.902,12.926,125509,0
2006-06-13,12.892,13.502,12.828,12.884,99534,0
2006-06-14,13.026,13.026,12.775,12.963,60307,0
2006-06-15,12.954,13.412,12.865,13.332,43010,0
2006-06-16,13.267,13.341,12.963,13.106,214842,0
2006-06-19,13.143,13.143,12.586,12.703,109419,0
2006-06-20,12.667,12.809,12.091,12.408,145210,0
2006-06-21,12.371,13.161,12.371,12.902,52592,0
2006-06-22,12.865,12.865,12.416,12.443,146521,0
2006-06-23,12.408,12.496,12.138,12.343,57263,0
2006-06-26,12.326,12.722,12.326,12.676,61688,0
2006-06-27,12.639,12.658,12.065,12.119,53688,0
2006-06-28,12.119,12.362,12.048,12.352,52157,0
2006-06-29,12.317,13.098,12.317,12.875,112865,0
2006-06-30,12.917,13.161,12.685,13.143,1472420,0
2006-07-03,13.106,13.448,12.713,13.438,60719,0
2006-07-05,13.467,13.467,12.55,13.098,89065,0
2006-07-06,13.061,13.208,12.749,13.035,52500,0
2006-07-07,13.106,13.826,13.09,13.494,73558,0
2006-07-10,13.539,13.539,13.045,13.151,56647,0
2006-07-11,13.189,13.485,13.017,13.485,50269,0
2006-07-12,13.438,13.457,12.846,13.179,136242,0
2006-07-13,13.133,13.295,12.963,13.151,69618,0
2006-07-14,13.045,13.241,12.695,13.216,71326,0
2006-07-17,13.179,13.384,13.179,13.258,17861,0
2006-07-18,13.384,13.448,13.208,13.438,17622,0
2006-07-19,13.403,13.788,13.198,13.295,86537,0
2006-07-20,13.341,13.511,13.208,13.234,71576,0
2006-07-21,13.198,13.826,12.944,13.826,25364,0
2006-07-24,13.916,13.934,13.583,13.916,42776,0
2006-07-25,13.807,14.597,13.556,14.239,45787,0
2006-07-26,14.283,14.283,13.565,14.093,26050,0
2006-07-27,14.058,14.168,13.835,14.112,37104,0
2006-07-28,14.149,14.426,13.761,13.952,52288,0
2006-07-31,14.04,14.112,13.727,13.727,15276,0
2006-08-01,13.448,14.048,13.035,13.6,121157,0
2006-08-02,13.556,13.6,13.106,13.359,89959,0
2006-08-03,13.322,13.934,13.322,13.907,35357,0
2006-08-04,13.816,13.907,13.699,13.797,9165,0
2006-08-07,13.743,13.743,13.276,13.61,36884,0
2006-08-08,13.476,13.708,13.286,13.286,72269,0
2006-08-09,13.305,13.43,13.276,13.295,46933,0
2006-08-10,13.359,13.788,13.225,13.681,44855,0
2006-08-11,13.638,13.727,13.467,13.556,10698,0
2006-08-14,13.61,13.61,13.412,13.467,3604,0
2006-08-15,13.467,13.717,13.367,13.655,15775,0
2006-08-16,13.556,13.797,13.421,13.727,31680,0
2006-08-17,13.655,13.916,13.655,13.807,21940,0
2006-08-18,13.727,13.78,13.494,13.671,11578,0
2006-08-21,13.638,13.916,13.485,13.871,30506,0
2006-08-22,13.61,13.925,13.61,13.797,32225,0
2006-08-23,13.807,14.003,13.717,13.797,15385,0
2006-08-24,13.743,13.743,13.43,13.485,17582,0
2006-08-25,13.457,13.61,13.276,13.52,19522,0
2006-08-28,13.511,13.583,13.267,13.267,37474,0
2006-08-29,13.258,13.583,13.189,13.189,22308,0
2006-08-30,13.161,13.539,13.161,13.258,28782,0
2006-08-31,13.234,13.448,13.124,13.133,36006,0
2006-09-01,13.151,13.807,13.054,13.267,207491,0
2006-09-05,13.248,14.022,13.225,13.862,28637,0
2006-09-06,13.727,13.816,13.198,13.295,68808,0
2006-09-07,12.569,12.569,11.267,11.446,172538,0
2006-09-08,11.428,12.352,11.392,11.876,255713,0
2006-09-11,11.796,11.796,10.998,11.159,79295,0
2006-09-12,11.131,11.392,11.095,11.258,42591,0
2006-09-13,11.392,11.392,11.239,11.249,43329,0
2006-09-14,11.267,11.356,11.222,11.239,92423,0
2006-09-15,11.348,11.365,11.176,11.267,56229,0
2006-09-18,11.322,11.671,11.131,11.222,57048,0
2006-09-19,11.222,11.356,11.212,11.222,68342,0
2006-09-20,11.258,11.295,11.034,11.105,119271,0
2006-09-21,11.204,11.276,11.06,11.06,122746,0
2006-09-22,11.131,11.222,10.971,11.043,100035,0
2006-09-25,11.114,11.131,10.835,10.872,123935,0
2006-09-26,10.898,11.043,10.513,10.638,117656,0
2006-09-27,10.647,10.906,10.549,10.575,107598,0
2006-09-28,10.601,10.62,10.513,10.593,103079,0
2006-09-29,10.638,10.71,10.593,10.7,101745,0
2006-10-02,10.729,10.773,10.243,10.386,98467,0
2006-10-03,10.333,10.504,10.325,10.504,90709,0
2006-10-04,10.431,10.441,10.315,10.352,37384,0
2006-10-05,10.405,10.674,10.386,10.674,49427,0
2006-10-06,10.54,10.71,10.54,10.62,38624,0
2006-10-09,10.729,10.835,10.7,10.756,126610,0
2006-10-10,10.808,10.853,10.719,10.729,54437,0
2006-10-11,10.729,10.8,10.684,10.684,31762,0
2006-10-12,10.674,10.8,10.629,10.638,59242,0
2006-10-13,10.638,10.791,10.62,10.665,47920,0
2006-10-16,10.729,11.239,10.729,11.095,56819,0
2006-10-17,11.079,11.258,10.862,10.898,25360,0
2006-10-18,10.898,11.043,10.843,10.843,73012,0
2006-10-19,10.989,11.455,10.989,11.428,60842,0
2006-10-20,11.401,11.401,11.087,11.095,16457,0
2006-10-23,11.06,11.114,10.808,10.853,18319,0
2006-10-24,10.8,10.944,10.782,10.881,8163,0
2006-10-25,10.916,10.989,10.8,10.835,14564,0
2006-10-26,10.934,11.095,10.782,10.906,42805,0
2006-10-27,10.934,11.095,10.862,10.934,32503,0
2006-10-30,10.889,10.98,10.782,10.853,14775,0
2006-10-31,10.853,10.862,10.773,10.816,18743,0
2006-11-01,10.843,10.853,10.458,10.629,44480,0
2006-11-02,10.368,10.601,10.234,10.234,39153,0
2006-11-03,10.225,10.306,9.919,9.964,31729,0
2006-11-06,9.964,10.162,9.955,10.047,49170,0
2006-11-07,10.02,10.414,9.875,10.099,146556,0
2006-11-08,10.081,10.342,9.866,9.964,152281,0
2006-11-09,9.983,10.279,9.983,10.038,31274,0
2006-11-10,10.567,10.584,10.108,10.126,56096,0
2006-11-13,10.038,10.144,9.993,10.055,49502,0
2006-11-14,9.993,10.118,9.919,10.118,73658,0
2006-11-15,10.118,10.54,10.055,10.306,268007,0
2006-11-16,10.325,10.441,10.315,10.386,74639,0
2006-11-17,10.423,10.549,10.352,10.441,42674,0
2006-11-20,10.549,10.593,10.269,10.396,380193,0
2006-11-21,10.377,10.593,10.253,10.504,294105,0
2006-11-22,10.584,10.601,10.405,10.458,18941,0
2006-11-24,10.559,10.7,10.431,10.684,18072,0
2006-11-27,10.601,10.8,10.575,10.773,16497,0
2006-11-28,10.71,10.729,10.567,10.601,28021,0
2006-11-29,10.629,10.674,10.279,10.298,17597,0
2006-11-30,10.315,10.521,10.315,10.521,12769,0
2006-12-01,10.521,10.54,10.153,10.279,23960,0
2006-12-04,10.325,10.431,10.208,10.342,20506,0
2006-12-05,10.342,10.458,10.298,10.368,23244,0
2006-12-06,10.423,10.468,10.19,10.458,41295,0
2006-12-07,10.45,10.862,10.405,10.638,33494,0
2006-12-08,10.71,10.71,10.45,10.458,27411,0
2006-12-11,10.45,10.657,10.414,10.593,90204,0
2006-12-12,10.665,11.15,10.657,10.962,68854,0
2006-12-13,11.052,11.222,10.906,11.034,103042,0
2006-12-14,10.925,11.239,10.925,11.231,47530,0
2006-12-15,11.249,11.312,11.204,11.267,25301,0
2006-12-18,11.312,11.339,11.052,11.239,27736,0
2006-12-19,11.33,11.33,11.114,11.114,55044,0
2006-12-20,11.095,11.249,11.095,11.185,24330,0
2006-12-21,11.204,11.419,11.122,11.365,20841,0
2006-12-22,11.411,11.411,11.105,11.114,32079,0
2006-12-26,11.15,11.285,10.989,11.087,31332,0
2006-12-27,11.087,11.167,10.816,11.167,32840,0
2006-12-28,11.159,11.303,11.114,11.194,10930,0
2006-12-29,11.231,11.231,10.953,10.998,11489,0
2007-01-03,11.087,11.176,10.773,10.826,24542,0
2007-01-04,10.782,10.962,10.674,10.835,38196,0
2007-01-05,10.934,11.052,10.816,10.906,25787,0
2007-01-08,11.131,11.131,10.853,10.889,71142,0
2007-01-09,10.906,10.998,10.7,10.998,70264,0
2007-01-10,11.105,11.446,11.006,11.428,38353,0
2007-01-11,11.401,11.49,11.356,11.473,97027,0
2007-01-12,11.438,11.671,11.438,11.654,19640,0
2007-01-16,11.679,11.858,11.644,11.786,15528,0
2007-01-17,11.814,11.949,11.76,11.876,34540,0
2007-01-18,11.876,11.941,11.778,11.786,62263,0
2007-01-19,11.778,12.039,11.769,11.976,21136,0
2007-01-22,12.012,12.29,11.959,12.163,34324,0
2007-01-23,12.2,12.2,11.849,11.895,35657,0
2007-01-24,11.932,12.101,11.725,11.895,53305,0
2007-01-25,11.858,12.155,11.814,12.155,19637,0
2007-01-26,12.163,12.254,11.949,12.191,17912,0
2007-01-29,12.219,12.425,12.119,12.254,86371,0
2007-01-30,12.228,12.434,12.209,12.434,14578,0
2007-01-31,12.273,12.658,12.273,12.658,112908,0
2007-02-01,12.676,12.935,12.658,12.884,48695,0
2007-02-02,12.809,13,12.766,12.791,24041,0
2007-02-05,12.902,12.902,12.559,12.596,80615,0
2007-02-06,12.523,12.596,12.443,12.487,108664,0
2007-02-07,12.46,12.604,12.343,12.343,54107,0
2007-02-08,12.425,12.559,12.425,12.425,26939,0
2007-02-09,12.389,12.569,12.228,12.343,42512,0
2007-02-12,12.469,12.469,11.941,12.138,25318,0
2007-02-13,12.11,12.569,12.091,12.569,19527,0
2007-02-14,12.612,12.667,12.434,12.667,94332,0
2007-02-15,12.586,13,12.55,12.954,17575,0
2007-02-16,12.973,13.017,12.935,13.008,17410,0
2007-02-20,13.008,13.017,12.944,12.963,6297,0
2007-02-21,12.74,13.017,12.74,12.99,17801,0
2007-02-22,13.045,13.045,12.685,12.749,15409,0
2007-02-23,12.791,12.875,12.766,12.856,7134,0
2007-02-26,12.809,12.809,12.758,12.758,6235,0
2007-02-27,12.758,12.758,12.209,12.408,33567,0
2007-02-28,12.191,12.46,11.671,12.129,58612,0
2007-03-01,11.876,11.994,11.509,11.994,36207,0
2007-03-02,11.814,11.913,11.58,11.671,42883,0
2007-03-05,11.599,11.867,11.527,11.715,13018,0
2007-03-06,11.654,11.849,11.518,11.679,37166,0
2007-03-07,11.627,11.688,11.446,11.599,29229,0
2007-03-08,11.482,11.698,11.455,11.698,15965,0
2007-03-09,11.725,12.389,11.627,12.371,23154,0
2007-03-12,12.335,12.416,12.29,12.362,58747,0
2007-03-13,12.425,12.46,12.299,12.46,48155,0
2007-03-14,12.371,12.487,12.371,12.478,10898,0
2007-03-15,12.434,12.63,12.425,12.63,15259,0
2007-03-16,12.695,12.74,12.55,12.604,28028,0
2007-03-19,12.586,12.612,12.273,12.29,66472,0
2007-03-20,12.381,12.531,12.299,12.381,14111,0
2007-03-21,12.362,12.784,12.155,12.487,29370,0
2007-03-22,12.766,12.766,12.343,12.559,84466,0
2007-03-23,12.531,12.658,12.335,12.523,41191,0
2007-03-26,12.541,12.722,12.326,12.531,76955,0
2007-03-27,12.559,12.604,12.469,12.541,57687,0
2007-03-28,12.55,12.749,12.496,12.569,74167,0
2007-03-29,12.55,12.612,12.453,12.541,88040,0
2007-03-30,12.63,12.63,12.416,12.496,48742,0
2007-04-02,12.425,12.775,12.425,12.658,129306,0
2007-04-03,12.496,13.258,12.496,13.241,226584,0
2007-04-04,13.17,13.835,13.17,13.708,80478,0
2007-04-05,13.6,14.022,13.295,14.013,36562,0
2007-04-09,13.969,14.159,13.969,13.994,44960,0
2007-04-10,13.944,14.093,13.6,13.655,38195,0
2007-04-11,13.583,13.934,13.574,13.916,26597,0
2007-04-12,13.835,13.969,13.835,13.916,22202,0
2007-04-13,13.916,14.067,13.907,13.907,23731,0
2007-04-16,13.879,13.944,13.844,13.916,25050,0
2007-04-17,13.871,13.994,13.871,13.916,19516,0
2007-04-18,13.976,13.976,13.844,13.844,8951,0
2007-04-19,13.835,14.14,13.69,13.717,12391,0
2007-04-20,13.655,13.871,13.52,13.619,30728,0
2007-04-23,13.529,13.647,13.234,13.647,39255,0
2007-04-24,13.619,13.647,13.08,13.322,23050,0
2007-04-25,13.322,13.529,13,13.035,414302,0
2007-04-26,13.106,13.17,13.035,13.106,42825,0
2007-04-27,13,13.286,13,13.179,23371,0
2007-04-30,13.241,13.305,13,13.106,50480,0
2007-05-01,12.963,13.115,12.911,13.026,26207,0
2007-05-02,13.061,13.098,12.954,13.017,41604,0
2007-05-03,13.061,13.061,12.453,12.46,72987,0
2007-05-04,12.398,12.569,12.254,12.398,56664,0
2007-05-07,12.695,12.695,12.11,12.28,85235,0
2007-05-08,12.181,12.541,12.163,12.434,47102,0
2007-05-09,12.425,12.531,12.173,12.209,53791,0
2007-05-10,12.308,12.55,12.209,12.453,43252,0
2007-05-11,12.416,12.453,12.343,12.398,15898,0
2007-05-14,12.434,12.559,12.408,12.453,18916,0
2007-05-15,12.478,12.541,12.408,12.46,29582,0
2007-05-16,12.381,12.541,12.381,12.469,18581,0
2007-05-17,12.408,12.453,12.352,12.453,21174,0
2007-05-18,12.389,12.569,12.335,12.335,31280,0
2007-05-21,12.478,12.478,12.057,12.11,51849,0
2007-05-22,12.11,12.181,12.048,12.065,66091,0
2007-05-23,12.181,12.209,12.083,12.147,56582,0
2007-05-24,12.163,12.209,12.101,12.209,67917,0
2007-05-25,12.335,12.469,12.209,12.434,76821,0
2007-05-29,12.147,12.559,12.147,12.496,47849,0
2007-05-30,12.478,12.569,12.2,12.569,35060,0
2007-05-31,12.577,12.577,12.29,12.469,80737,0
2007-06-01,12.443,12.478,12.352,12.478,21430,0
2007-06-04,12.398,12.398,12.245,12.343,27543,0
2007-06-05,12.273,12.343,12.091,12.335,33899,0
2007-06-06,12.326,12.343,12.299,12.343,27523,0
2007-06-07,12.343,12.343,12.299,12.299,27024,0
2007-06-08,12.317,12.343,12.163,12.191,24131,0
2007-06-11,12.317,12.343,12.209,12.343,30318,0
2007-06-12,12.219,12.317,12.181,12.299,19638,0
2007-06-13,11.967,12.273,11.967,12.273,31496,0
2007-06-14,12.245,12.317,12.039,12.11,113533,0
2007-06-15,12.129,12.326,12.065,12.11,53023,0
2007-06-18,12.219,12.28,11.994,12.057,89707,0
2007-06-19,11.959,12.343,11.922,12.228,70881,0
2007-06-20,12.155,12.343,12.147,12.317,20284,0
2007-06-21,12.209,12.343,12.163,12.326,18701,0
2007-06-22,12.343,12.343,12.012,12.074,31808,0
2007-06-25,12.083,12.173,11.905,12.021,17371,0
2007-06-26,11.932,12.004,11.84,11.876,28075,0
2007-06-27,11.823,11.976,11.734,11.967,7797,0
2007-06-28,11.922,11.949,11.725,11.913,38084,0
2007-06-29,11.895,12.091,11.679,12.091,54146,0
2007-07-02,12.012,12.155,11.967,11.967,37044,0
2007-07-03,11.967,12.155,11.941,12.155,9030,0
2007-07-05,12.155,12.264,12.138,12.147,45656,0
2007-07-06,12.091,12.343,12.091,12.343,34314,0
2007-07-09,12.254,12.308,12.181,12.219,39756,0
2007-07-10,12.362,12.362,12.219,12.245,50779,0
2007-07-11,12.299,12.362,12.299,12.335,95409,0
2007-07-12,12.326,12.352,12.299,12.343,82901,0
2007-07-13,12.343,12.343,12.299,12.343,29636,0
2007-07-16,12.308,12.343,12.209,12.343,25199,0
2007-07-17,12.219,12.343,12.219,12.273,37065,0
2007-07-18,12.326,12.343,12.254,12.335,53653,0
2007-07-19,12.362,12.46,12.181,12.264,37020,0
2007-07-20,12.308,12.308,12.219,12.264,19881,0
2007-07-23,12.219,12.326,12.191,12.245,43772,0
2007-07-24,12.28,12.29,12.119,12.219,35219,0
2007-07-25,12.245,12.352,12.191,12.29,29633,0
2007-07-26,12.308,12.398,11.976,12.101,51429,0
2007-07-27,12.021,12.119,11.814,11.867,45728,0
2007-07-30,11.986,12.254,11.959,12.101,32259,0
2007-07-31,12.119,12.219,12.021,12.219,29873,0
2007-08-01,12.2,12.335,12.101,12.254,37846,0
2007-08-02,12.29,12.343,12.181,12.228,30238,0
2007-08-03,12.254,12.343,12.163,12.245,48638,0
2007-08-06,12.173,12.245,12.004,12.219,49832,0
2007-08-07,12.048,12.2,11.932,12.173,73186,0
2007-08-08,12.119,12.2,11.941,12.083,76834,0
2007-08-09,11.967,11.967,11.554,11.698,139624,0
2007-08-10,11.654,12.074,11.599,11.913,61025,0
2007-08-13,11.967,11.967,11.725,11.796,38579,0
2007-08-14,11.849,11.949,11.57,11.725,29886,0
2007-08-15,11.57,11.769,11.57,11.644,19845,0
2007-08-16,11.57,11.671,11.33,11.518,29870,0
2007-08-17,11.671,11.823,10.674,11.562,70471,0
2007-08-20,11.562,11.654,11.356,11.627,64533,0
2007-08-21,11.617,11.715,11.536,11.671,224352,0
2007-08-22,11.671,11.734,11.58,11.662,54961,0
2007-08-23,11.725,11.76,11.662,11.679,39610,0
2007-08-24,11.796,11.986,11.662,11.959,172231,0
2007-08-27,11.876,12.083,11.849,12.03,33289,0
2007-08-28,11.949,12.147,11.949,12.03,48518,0
2007-08-29,12.065,12.2,11.707,12.129,39288,0
2007-08-30,12.091,12.28,11.922,11.976,28318,0
2007-08-31,12.163,12.362,12.163,12.343,58612,0
2007-09-04,12.343,12.371,12.28,12.335,33554,0
2007-09-05,12.335,12.371,12.219,12.343,350032,0
2007-09-06,12.343,12.469,12.11,12.343,63817,0
2007-09-07,12.389,12.541,12.138,12.343,61293,0
2007-09-10,12.343,12.343,12.119,12.254,28458,0
2007-09-11,12.343,12.343,12.245,12.326,31808,0
2007-09-12,12.343,12.343,12.083,12.343,61966,0
2007-09-13,12.343,12.496,12.28,12.343,64413,0
2007-09-14,12.343,12.343,12.173,12.343,35440,0
2007-09-17,12.343,12.55,12.264,12.343,94604,0
2007-09-18,12.343,12.775,12.28,12.478,128031,0
2007-09-19,12.478,13.708,12.478,13.234,145211,0
2007-09-20,13.258,13.448,12.954,13.026,49811,0
2007-09-21,13.189,13.377,13.017,13.286,52874,0
2007-09-24,13.349,13.377,13,13.098,48200,0
2007-09-25,13.106,13.448,13.106,13.286,128587,0
2007-09-26,13.341,13.421,13.106,13.234,66606,0
2007-09-27,13.286,13.359,13.189,13.332,76729,0
2007-09-28,13.359,13.359,13.208,13.286,63763,0
2007-10-01,13.248,13.412,12.875,13.286,46855,0
2007-10-02,13.332,13.708,13.267,13.341,234227,0
2007-10-03,13.341,13.448,12.926,13.198,61693,0
2007-10-04,13.234,13.341,13.061,13.061,108579,0
2007-10-05,13.133,13.43,13.124,13.377,259384,0
2007-10-08,13.403,13.421,13.359,13.377,92226,0
2007-10-09,13.438,13.438,13.225,13.258,34045,0
2007-10-10,13.267,13.267,13.106,13.133,30304,0
2007-10-11,13.151,13.295,12.8,13.08,147029,0
2007-10-12,13.248,13.258,13.061,13.179,15662,0
2007-10-15,13.241,13.241,12.884,13.143,42829,0
2007-10-16,13.124,13.359,12.917,13.071,27207,0
2007-10-17,12.837,13.208,12.722,13.179,37791,0
2007-10-18,13.115,13.267,12.935,13.208,50347,0
2007-10-19,13.208,13.403,12.982,13.341,39728,0
2007-10-22,13.133,13.314,13.133,13.234,49567,0
2007-10-23,13.267,13.61,12.917,13.591,98569,0
2007-10-24,13.476,13.681,13.225,13.457,45055,0
2007-10-25,13.583,13.619,13.286,13.457,102715,0
2007-10-26,13.502,13.511,13.305,13.377,34605,0
2007-10-29,13.349,13.377,13.248,13.322,66349,0
2007-10-30,13.305,13.332,13.054,13.189,61089,0
2007-10-31,13.234,13.286,12.837,13.161,65009,0
2007-11-01,13.106,13.106,12.791,12.954,37776,0
2007-11-02,12.973,13.124,12.837,12.963,22608,0
2007-11-05,12.926,13.412,12.791,12.828,64068,0
2007-11-06,12.828,13.305,12.569,12.74,47896,0
2007-11-07,12.569,13.349,12.569,12.944,30829,0
2007-11-08,12.935,13.124,12.622,12.791,81327,0
2007-11-09,12.784,13.189,12.775,12.809,76490,0
2007-11-12,12.775,13.17,12.766,12.8,66061,0
2007-11-13,12.935,13.071,12.791,13.008,53461,0
2007-11-14,12.884,13.09,12.685,13.017,21162,0
2007-11-15,12.944,13.017,12.784,13.017,65442,0
2007-11-16,13.045,13.045,12.559,12.884,202078,0
2007-11-19,12.856,12.917,12.559,12.703,43787,0
2007-11-20,12.809,12.809,12.389,12.531,58715,0
2007-11-21,12.469,12.559,12.343,12.469,39496,0
2007-11-23,12.398,12.586,12.343,12.586,8548,0
2007-11-26,12.487,12.784,12.453,12.559,55055,0
2007-11-27,12.622,12.639,12.453,12.55,56388,0
2007-11-28,13.035,13.045,12.362,12.478,28664,0
2007-11-29,12.453,12.496,12.209,12.299,42487,0
2007-11-30,12.381,12.523,12.326,12.326,27033,0
2007-12-03,12.28,12.398,12.11,12.163,26761,0
2007-12-04,12.119,12.138,11.715,11.84,61829,0
2007-12-05,11.867,11.932,11.805,11.886,56294,0
2007-12-06,11.913,11.976,11.814,11.905,81148,0
2007-12-07,11.967,12.004,11.849,11.895,105884,0
2007-12-10,11.895,11.932,11.814,11.895,65106,0
2007-12-11,11.895,11.932,11.823,11.913,60140,0
2007-12-12,11.922,12.119,11.805,11.895,63313,0
2007-12-13,11.895,11.895,11.778,11.867,82951,0
2007-12-14,11.867,11.867,11.636,11.778,66262,0
2007-12-17,11.778,11.778,11.509,11.707,48893,0
2007-12-18,11.707,11.959,11.627,11.886,135873,0
2007-12-19,11.886,12.209,11.698,12.074,39479,0
2007-12-20,12.039,12.264,11.922,12.264,101510,0
2007-12-21,12.273,12.569,11.752,12.335,237487,0
2007-12-24,12.317,12.74,12.317,12.713,9659,0
2007-12-26,12.658,12.775,12.416,12.658,24109,0
2007-12-27,12.658,12.658,12.408,12.496,30170,0
2007-12-28,12.487,12.541,12.326,12.541,33388,0
2007-12-31,12.506,12.944,12.371,12.902,103457,0
2008-01-02,12.676,12.944,12.273,12.596,78589,0
2008-01-03,12.541,12.569,12.371,12.478,22838,0
2008-01-04,12.443,12.569,12.048,12.163,49189,0
2008-01-07,12.091,12.515,11.949,12.443,58073,0
2008-01-08,12.408,12.569,12.065,12.163,33127,0
2008-01-09,12.264,12.28,12.091,12.28,26321,0
2008-01-10,12.2,12.326,11.986,12.308,58505,0
2008-01-11,12.299,12.389,12.119,12.381,38693,0
2008-01-14,12.371,12.416,12.191,12.416,34960,0
2008-01-15,12.343,12.649,12.147,12.541,110072,0
2008-01-16,12.496,12.766,12.352,12.766,21786,0
2008-01-17,12.695,12.74,12.478,12.639,105106,0
2008-01-18,12.622,13.071,12.299,12.453,107594,0
2008-01-22,12.11,12.443,12.11,12.29,82674,0
2008-01-23,12.308,12.46,12.091,12.245,317002,0
2008-01-24,12.209,12.523,12.11,12.147,129595,0
2008-01-25,12.173,12.453,12.101,12.254,111672,0
2008-01-28,12.254,12.856,12.11,12.381,30250,0
2008-01-29,12.362,12.8,12.101,12.2,46644,0
2008-01-30,12.163,12.352,12.101,12.209,23243,0
2008-01-31,12.129,12.308,12.03,12.03,22483,0
2008-02-01,12.083,12.119,11.57,11.796,47228,0
2008-02-04,11.849,11.932,11.554,11.654,41504,0
2008-02-05,11.644,11.698,11.599,11.617,11834,0
2008-02-06,11.636,11.922,11.636,11.734,72970,0
2008-02-07,11.715,12.057,11.608,11.976,40289,0
2008-02-08,12.119,12.254,12.065,12.065,12497,0
2008-02-11,12.11,12.264,11.715,11.814,36364,0
2008-02-12,11.867,12.2,11.867,12.2,49882,0
2008-02-13,12.119,12.219,12.057,12.155,24290,0
2008-02-14,12.129,12.28,12.074,12.228,11613,0
2008-02-15,12.155,12.703,12.091,12.299,59737,0
2008-02-19,12.408,12.541,12.155,12.173,34452,0
2008-02-20,12.155,12.264,12.065,12.173,42550,0
2008-02-21,12.273,12.299,12.147,12.237,18652,0
2008-02-22,12.209,12.335,11.986,12.29,26969,0
2008-02-25,12.228,12.264,12.057,12.264,18259,0
2008-02-26,12.219,12.219,11.986,12.173,40146,0
2008-02-27,12.11,12.245,12.012,12.119,20120,0
2008-02-28,12.083,12.119,11.941,12.11,15202,0
2008-02-29,12.039,12.091,11.688,11.895,25681,0
2008-03-03,11.886,12.065,11.527,11.922,32248,0
2008-03-04,11.913,11.994,11.707,11.867,28421,0
2008-03-05,11.867,12.021,11.627,11.959,83012,0
2008-03-06,12.299,13,12.299,12.453,86430,0
2008-03-07,12.569,12.569,12.308,12.425,89207,0
2008-03-10,12.469,12.541,12.237,12.29,87072,0
2008-03-11,12.425,12.425,11.994,12.119,58639,0
2008-03-12,12.2,12.559,12.2,12.335,152718,0
2008-03-13,12.335,12.559,12.264,12.389,76002,0
2008-03-14,12.398,12.496,12.299,12.308,94824,0
2008-03-17,12.29,12.496,12.29,12.317,63740,0
2008-03-18,12.559,12.569,12.101,12.343,434622,0
2008-03-19,12.443,12.559,12.317,12.317,181445,0
2008-03-20,12.389,12.758,12.29,12.695,89419,0
2008-03-24,12.902,13.106,12.362,12.982,46431,0
2008-03-25,13.061,13.198,12.982,13.017,98105,0
2008-03-26,13.045,13.151,12.667,12.8,138824,0
2008-03-27,12.837,13.09,12.569,12.791,54070,0
2008-03-28,12.828,13.115,12.775,13.017,61700,0
2008-03-31,13.161,13.161,12.875,12.944,83225,0
2008-04-01,12.982,13.322,12.935,13.295,132035,0
2008-04-02,13.258,13.638,13.151,13.638,126550,0
2008-04-03,13.647,13.96,13.448,13.944,134885,0
2008-04-04,13.916,14.231,13.862,14.003,68253,0
2008-04-07,14.177,14.221,13.916,14.186,74455,0
2008-04-08,14.203,14.231,14.048,14.177,91471,0
2008-04-09,14.221,14.221,14.04,14.112,72191,0
2008-04-10,14.274,14.274,13.761,13.969,99180,0
2008-04-11,14.022,14.067,13.734,13.844,62768,0
2008-04-14,13.844,13.916,13.647,13.907,57634,0
2008-04-15,13.898,14.03,13.628,13.664,86791,0
2008-04-16,13.717,13.844,13.708,13.734,23537,0
2008-04-17,13.727,13.78,13.628,13.708,28796,0
2008-04-18,13.78,14.076,13.734,13.976,129014,0
2008-04-21,13.969,13.976,13.807,13.96,41383,0
2008-04-22,13.916,13.925,13.628,13.844,31335,0
2008-04-23,14.177,14.177,13.69,13.844,37806,0
2008-04-24,13.807,13.934,13.619,13.862,32447,0
2008-04-25,13.916,13.985,13.826,13.976,40741,0
2008-04-28,13.994,14.022,13.753,13.844,101791,0
2008-04-29,13.944,14.131,13.78,13.944,60675,0
2008-04-30,13.925,14.213,13.816,13.985,62022,0
2008-05-01,14.013,14.186,13.898,14.013,110548,0
2008-05-02,14.186,14.554,14.093,14.407,206384,0
2008-05-05,14.426,14.426,14.186,14.426,48151,0
2008-05-06,14.536,14.536,14.058,14.454,73028,0
2008-05-07,14.536,14.536,14.213,14.292,86350,0
2008-05-08,14.274,14.616,14.274,14.616,108566,0
2008-05-09,14.554,14.895,14.509,14.895,83779,0
2008-05-12,14.941,14.999,14.554,14.795,62762,0
2008-05-13,14.876,15.262,14.739,15.054,94060,0
2008-05-14,15.082,15.254,14.983,15.027,133040,0
2008-05-15,15.017,15.262,14.895,15.027,119617,0
2008-05-16,15.172,15.254,15.036,15.082,192155,0
2008-05-19,15.045,15.254,15.045,15.127,35468,0
2008-05-20,15.145,15.217,15.054,15.082,27790,0
2008-05-21,15.117,15.44,15.117,15.217,93911,0
2008-05-22,15.189,15.657,15.189,15.476,73270,0
2008-05-23,15.657,15.657,15.351,15.413,49852,0
2008-05-27,15.396,15.578,15.307,15.431,59401,0
2008-05-28,15.404,15.568,15.236,15.29,74622,0
2008-05-29,15.323,15.467,15.163,15.208,43356,0
2008-05-30,15.262,15.413,14.999,15.404,99386,0
2008-06-02,15.369,15.369,14.999,15.163,82930,0
2008-06-03,15.208,15.262,14.831,15.008,104533,0
2008-06-04,14.992,15.117,14.677,14.823,157235,0
2008-06-05,14.758,14.992,14.722,14.876,130680,0
2008-06-06,14.813,14.876,14.59,14.712,218262,0
2008-06-09,14.712,14.895,14.634,14.84,373024,0
2008-06-10,14.795,15.036,14.517,14.823,198357,0
2008-06-11,15.027,15.163,14.941,15.145,221065,0
2008-06-12,15.413,16.016,15.369,15.799,224659,0
2008-06-13,15.883,16.261,15.864,16.261,251317,0
2008-06-16,16.312,16.347,16.096,16.242,119184,0
2008-06-17,16.251,16.251,15.919,15.945,73652,0
2008-06-18,15.961,15.979,15.845,15.845,117366,0
2008-06-19,15.927,15.961,15.587,15.79,98615,0
2008-06-20,15.754,15.979,15.54,15.726,91497,0
2008-06-23,15.726,15.818,15.396,15.494,87565,0
2008-06-24,15.531,15.638,15.333,15.377,41386,0
2008-06-25,15.404,15.782,15.163,15.254,79429,0
2008-06-26,15.172,15.396,15.063,15.072,70256,0
2008-06-27,15.036,15.36,14.634,14.739,1526758,0
2008-06-30,14.758,15.027,14.685,14.73,349122,0
2008-07-01,14.616,14.999,14.445,14.703,83002,0
2008-07-02,14.712,14.858,14.454,14.554,89951,0
2008-07-03,14.536,14.956,14.327,14.417,41341,0
2008-07-07,14.371,15.008,14.013,14.363,102467,0
2008-07-08,14.417,15.154,14.39,14.831,83957,0
2008-07-09,14.904,14.949,14.517,14.517,44623,0
2008-07-10,14.472,14.777,14.168,14.59,52918,0
2008-07-11,14.554,14.677,14.454,14.571,141264,0
2008-07-14,14.571,14.739,14.463,14.517,65417,0
2008-07-15,14.38,14.634,14.363,14.454,74409,0
2008-07-16,14.463,14.904,14.003,14.804,86734,0
2008-07-17,14.895,15.262,14.858,15.036,55022,0
2008-07-18,15.027,15.082,14.703,14.831,47258,0
2008-07-21,14.923,14.923,14.509,14.831,79657,0
2008-07-22,14.73,15.109,14.327,15.054,101692,0
2008-07-23,15.027,15.101,14.983,15.036,48232,0
2008-07-24,15.109,15.109,14.739,14.949,89469,0
2008-07-25,15.036,15.036,14.876,14.964,79868,0
2008-07-28,14.885,14.983,14.767,14.904,80949,0
2008-07-29,14.973,15.44,14.904,15.054,99603,0
2008-07-30,15.145,15.262,14.786,14.876,87594,0
2008-07-31,14.758,14.949,14.076,14.659,56666,0
2008-08-01,14.668,14.923,14.59,14.867,45642,0
2008-08-04,14.831,14.858,14.59,14.625,89394,0
2008-08-05,14.749,15.101,14.677,15.101,75064,0
2008-08-06,14.992,15.531,14.777,15.333,57998,0
2008-08-07,15.369,16.374,15.351,16.224,210903,0
2008-08-08,16.284,16.617,15.97,16.473,99183,0
2008-08-11,16.607,18.358,16.529,17.856,278461,0
2008-08-12,17.767,17.856,17.156,17.569,121130,0
2008-08-13,17.569,18.223,17.569,18.017,85035,0
2008-08-14,17.832,17.9,17.407,17.603,133285,0
2008-08-15,17.839,18.395,17.137,18.072,116348,0
2008-08-18,18.035,18.215,17.702,18.197,109808,0
2008-08-19,18.197,18.313,17.647,18.118,144959,0
2008-08-20,18.118,18.395,17.647,18.091,109791,0
2008-08-21,17.989,18.313,17.953,18.054,103477,0
2008-08-22,18.063,18.441,18.044,18.358,48494,0
2008-08-25,18.376,18.376,17.918,18.025,82126,0
2008-08-26,17.971,18.197,17.639,18.082,85413,0
2008-08-27,18.137,18.241,17.9,18.137,74756,0
2008-08-28,18.206,18.223,17.856,18.155,49432,0
2008-08-29,18.1,18.1,17.316,17.786,92433,0
2008-09-02,17.909,18.241,17.832,17.963,82110,0
2008-09-03,18.008,18.433,17.612,17.856,62268,0
2008-09-04,17.848,17.848,17.184,17.416,40724,0
2008-09-05,17.307,17.543,17.057,17.279,78706,0
2008-09-08,17.507,18.18,17.416,17.935,143536,0
2008-09-09,17.971,18.331,17.307,17.307,101019,0
2008-09-10,17.425,17.953,16.51,17.848,122039,0
2008-09-11,17.694,18.322,17.444,18.163,125622,0
2008-09-12,18.303,18.395,17.639,18.322,86697,0
2008-09-15,17.864,18.259,16.16,17.666,54580,0
2008-09-16,17.507,17.739,16.861,17.416,168339,0
2008-09-17,17.398,17.398,16.131,16.177,161798,0
2008-09-18,16.435,16.435,15.708,16.215,149092,0
2008-09-19,16.967,18.853,16.168,16.734,313091,0
2008-09-22,16.669,16.895,16.601,16.617,46428,0
2008-09-23,16.653,16.967,15.845,16.131,78171,0
2008-09-24,16.177,16.417,15.945,16.15,39712,0
2008-09-25,16.224,16.251,15.998,16.06,26052,0
2008-09-26,15.97,16.582,15.718,16.51,45073,0
2008-09-29,16.384,16.852,13.907,15.494,72375,0
2008-09-30,15.613,15.692,14.703,15.587,97605,0
2008-10-01,15.522,16.435,14.813,15.342,57091,0
2008-10-02,15.189,15.189,14.283,14.562,44302,0
2008-10-03,14.634,14.923,13.871,14.102,49370,0
2008-10-06,13.96,14.131,12.791,13.467,93181,0
2008-10-07,13.258,14.003,13.017,13.017,94923,0
2008-10-08,12.713,13.384,12.569,12.865,76216,0
2008-10-09,13.017,13.295,12.28,12.28,80591,0
2008-10-10,11.967,12.658,11.024,12.469,109713,0
2008-10-13,12.892,13.17,11.707,13.143,111431,0
2008-10-14,13.457,14.131,13.026,13.457,97059,0
2008-10-15,13.467,13.467,11.562,11.662,132130,0
2008-10-16,11.698,12.596,11.322,12.569,155816,0
2008-10-17,12.326,12.749,12.03,12.173,131427,0
2008-10-20,12.371,12.639,12.343,12.469,62132,0
2008-10-21,12.326,12.487,11.831,12.129,33553,0
2008-10-22,11.922,12.237,11.662,12.138,121349,0
2008-10-23,12.209,12.28,11.411,11.76,47836,0
2008-10-24,11.095,11.473,10.791,11.276,48198,0
2008-10-27,11.249,11.707,10.843,10.916,41118,0
2008-10-28,11.016,11.636,10.53,11.499,64011,0
2008-10-29,11.57,11.715,11.087,11.392,61443,0
2008-10-30,11.617,12.515,11.419,12.119,85354,0
2008-10-31,12.101,12.703,11.941,12.46,45276,0
2008-11-03,12.46,12.784,12.173,12.264,144621,0
2008-11-04,12.569,12.569,11.411,11.786,75944,0
2008-11-05,11.805,12.398,11.239,11.636,52154,0
2008-11-06,11.671,11.913,10.738,10.898,77469,0
2008-11-07,10.98,11.76,10.414,11.671,86655,0
2008-11-10,11.867,12.453,11.527,11.527,110441,0
2008-11-11,11.518,11.831,11.087,11.411,81841,0
2008-11-12,11.322,11.876,10.898,10.906,39017,0
2008-11-13,10.925,11.627,10.468,11.554,52667,0
2008-11-14,11.482,11.986,10.765,10.782,71349,0
2008-11-17,10.746,11.428,10.629,10.998,48895,0
2008-11-18,11.043,11.482,10.567,10.934,49534,0
2008-11-19,10.906,11.589,9.559,9.569,50395,0
2008-11-20,9.569,9.714,8.7708,8.8338,121657,0
2008-11-21,9.0222,10.45,8.0796,10.352,98716,0
2008-11-24,10.423,11.131,10.423,10.843,76875,0
2008-11-25,10.98,11.455,10.269,11.095,71470,0
2008-11-26,10.826,11.222,10.773,11.087,57134,0
2008-11-28,10.889,11.016,10.756,10.862,14597,0
2008-12-01,10.638,10.898,9.559,9.795,99529,0
2008-12-02,9.955,10.45,9.839,10.45,28774,0
2008-12-03,10.234,10.729,9.697,10.665,33145,0
2008-12-04,10.54,11.295,9.964,10.063,59473,0
2008-12-05,9.937,10.647,9.839,10.504,69192,0
2008-12-08,10.71,11.06,10.055,10.729,72713,0
2008-12-09,10.629,10.989,9.559,10.09,90103,0
2008-12-10,10.135,10.738,10.011,10.234,69982,0
2008-12-11,10.198,10.45,9.875,9.937,221097,0
2008-12-12,9.776,9.983,9.0945,9.847,110614,0
2008-12-15,9.919,10.198,9.4894,9.507,53221,0
2008-12-16,9.705,10.038,9.4342,9.66,121812,0
2008-12-17,9.587,9.812,9.1383,9.3183,107631,0
2008-12-18,9.587,10.118,9.3271,9.624,116712,0
2008-12-19,9.776,9.884,9.0581,9.65,189257,0
2008-12-22,9.74,10.072,9.1383,9.749,239186,0
2008-12-23,9.839,10.118,9.587,9.705,48947,0
2008-12-24,9.758,10.359,9.587,10.352,17961,0
2008-12-26,10.368,10.98,10.368,10.889,12687,0
2008-12-29,10.906,10.925,10.135,10.521,32110,0
2008-12-30,10.45,11.465,10.198,11.303,51726,0
2008-12-31,11.258,12.237,11.079,11.967,61849,0
2009-01-02,12.012,12.163,11.231,11.849,25548,0
2009-01-05,11.922,12.057,11.411,11.886,40646,0
2009-01-06,12.039,12.299,11.231,11.876,49841,0
2009-01-07,11.707,11.849,11.295,11.662,18799,0
2009-01-08,11.698,12.173,11.473,12.057,67878,0
2009-01-09,12.021,12.03,11.428,11.679,58975,0
2009-01-12,11.544,11.796,11.258,11.258,74246,0
2009-01-13,11.33,11.473,10.657,10.872,116129,0
2009-01-14,10.808,10.889,10.458,10.513,33948,0
2009-01-15,10.504,11.167,9.964,11.122,59575,0
2009-01-16,11.194,11.895,10.691,11.131,63191,0
2009-01-20,10.934,11.267,10.549,10.691,39528,0
2009-01-21,10.8,11.222,10.396,11.122,30386,0
2009-01-22,11.043,11.212,10.872,11.034,49489,0
2009-01-23,10.862,10.971,10.7,10.906,28913,0
2009-01-26,10.835,11.518,10.8,11.131,26861,0
2009-01-27,11.131,11.438,10.916,11.365,29024,0
2009-01-28,11.465,11.644,11.006,11.249,65677,0
2009-01-29,11.14,11.312,10.657,10.962,48946,0
2009-01-30,11.034,11.095,10.746,10.953,57882,0
2009-02-02,10.843,11.222,10.816,11.087,47413,0
2009-02-03,11.15,11.562,10.898,11.509,71277,0
2009-02-04,11.49,11.49,11.016,11.239,74182,0
2009-02-05,11.131,11.959,11.131,11.905,63192,0
2009-02-06,11.932,12.478,11.805,12.478,42414,0
2009-02-09,12.469,12.569,12.101,12.273,46610,0
2009-02-10,12.163,12.612,11.734,11.849,36400,0
2009-02-11,11.867,12.317,11.688,11.84,51482,0
2009-02-12,11.698,11.823,10.898,11.465,133466,0
2009-02-13,11.509,11.796,11.509,11.671,41988,0
2009-02-17,11.392,11.536,10.953,11.034,39761,0
2009-02-18,11.14,11.322,10.791,10.934,25878,0
2009-02-19,11.087,11.185,10.638,10.773,23731,0
2009-02-20,10.638,10.729,9.786,10.144,91357,0
2009-02-23,10.261,10.269,9.525,9.714,35796,0
2009-02-24,9.812,10.198,9.559,10.162,41347,0
2009-02-25,10.279,10.567,9.74,9.776,60271,0
2009-02-26,9.831,10.029,9.4263,9.515,44709,0
2009-02-27,9.3462,9.3895,9.1476,9.2106,31333,0
2009-03-02,9.0404,9.2734,8.4568,8.6091,61793,0
2009-03-03,8.6091,8.699,8.1155,8.2769,53432,0
2009-03-04,8.3939,8.8695,8.0886,8.3219,55659,0
2009-03-05,8.1604,8.1604,6.0238,6.4726,473882,0
2009-03-06,6.5087,7.0384,6.5087,6.8765,165570,0
2009-03-09,6.8408,7.2448,6.7778,6.859,56768,0
2009-03-10,7.0024,7.2358,6.8765,7.0024,59203,0
2009-03-11,7.0112,7.2178,6.4996,6.7419,40644,0
2009-03-12,6.7419,7.5679,6.7419,7.5591,57226,0
2009-03-13,7.5769,8.2769,7.4244,8.0976,101792,0
2009-03-16,8.1422,8.4657,7.8461,7.9449,50528,0
2009-03-17,7.9808,8.2953,7.5052,8.2861,41579,0
2009-03-18,8.304,8.7619,8.0796,8.5823,241613,0
2009-03-19,8.6634,8.8964,8.6003,8.6543,56076,0
2009-03-20,8.7438,8.8964,8.3759,8.3759,97776,0
2009-03-23,8.6185,10.011,8.6185,10.011,56676,0
2009-03-24,9.839,10.234,9.3722,9.4163,46935,0
2009-03-25,9.4622,9.884,9.3634,9.805,57876,0
2009-03-26,9.983,10.002,9.4263,9.605,270121,0
2009-03-27,9.534,9.786,8.7801,9.0763,35638,0
2009-03-30,8.8338,9.0581,8.5641,8.7532,63285,0
2009-03-31,8.8338,8.8964,8.6716,8.6905,77734,0
2009-04-01,8.5641,8.708,8.4836,8.6185,33212,0
2009-04-02,8.8875,9.3634,8.8069,9.3373,58966,0
2009-04-03,9.3462,9.3462,9.1565,9.2464,86506,0
2009-04-06,9.2013,9.2013,8.8695,8.9951,39674,0
2009-04-07,8.9324,8.9778,8.4657,8.5557,52838,0
2009-04-08,8.6905,8.7978,8.3669,8.5376,54086,0
2009-04-09,8.7438,9.0492,8.7438,8.9594,60997,0
2009-04-13,8.8875,9.0135,8.7887,8.8875,52361,0
2009-04-14,8.7353,9.0672,8.7353,8.9778,208725,0
2009-04-15,8.9414,9.4894,8.9414,9.4894,28397,0
2009-04-16,9.587,10.386,9.587,10.315,52909,0
2009-04-17,10.396,10.971,10.217,10.549,42277,0
2009-04-20,10.315,10.325,9.1115,9.893,46864,0
2009-04-21,9.884,10.477,9.884,10.423,26270,0
2009-04-22,10.298,10.638,10.126,10.53,29329,0
2009-04-23,10.575,10.575,9.624,9.919,38891,0
2009-04-24,9.964,11.024,9.964,10.934,34145,0
2009-04-27,10.7,10.7,9.974,10.055,49296,0
2009-04-28,9.983,10.261,9.983,10.261,10411,0
2009-04-29,10.298,11.095,10.298,11.06,15506,0
2009-04-30,11.194,11.231,10.485,10.485,33896,0
2009-05-01,10.513,10.513,9.776,10.02,19097,0
2009-05-04,10.055,10.504,9.902,10.504,28317,0
2009-05-05,10.414,10.756,9.831,9.937,36882,0
2009-05-06,10.072,10.485,9.857,10.431,37725,0
2009-05-07,10.593,11.249,10.593,11.043,42533,0
2009-05-08,11.222,12.245,11.222,12.138,34986,0
2009-05-11,11.725,11.932,11.373,11.876,49867,0
2009-05-12,11.913,12.209,11.079,11.285,33010,0
2009-05-13,11.087,11.527,11.087,11.231,32047,0
2009-05-14,11.312,12.004,11.222,11.769,17415,0
2009-05-15,11.913,12.119,11.671,11.679,41381,0
2009-05-18,11.84,12.163,11.608,12.138,39844,0
2009-05-19,12.074,12.2,11.671,11.715,21617,0
2009-05-20,11.84,11.886,11.562,11.688,40413,0
2009-05-21,11.671,11.867,11.627,11.823,37116,0
2009-05-22,11.886,12.245,11.849,11.905,28131,0
2009-05-26,11.831,12.676,11.831,12.506,58097,0
2009-05-27,12.722,13.017,12.408,12.416,67852,0
2009-05-28,12.55,12.676,12.074,12.28,89100,0
2009-05-29,12.352,12.352,11.589,12.129,47872,0
2009-06-01,12.389,12.99,12.389,12.731,77667,0
2009-06-02,11.679,13.124,11.679,13.071,91702,0
2009-06-03,13.026,13.258,12.308,13.241,60040,0
2009-06-04,13.276,13.61,12.99,13.421,43410,0
2009-06-05,13.494,13.494,13,13.208,17257,0
2009-06-08,13.295,13.591,13.054,13.124,20100,0
2009-06-09,13.234,13.234,12.469,12.469,18383,0
2009-06-10,12.667,12.667,12.065,12.308,43343,0
2009-06-11,12.326,12.326,12.119,12.138,15545,0
2009-06-12,12.048,12.317,12.048,12.308,25833,0
2009-06-15,12.416,12.416,12.004,12.147,109584,0
2009-06-16,12.245,12.245,11.167,11.33,31965,0
2009-06-17,11.544,12.237,11.544,12.173,94253,0
2009-06-18,12.163,12.911,12.065,12.911,37981,0
2009-06-19,13.124,13.485,13.045,13.216,107606,0
2009-06-22,13.08,13.295,12.766,13.216,64771,0
2009-06-23,13.412,13.412,12.343,12.722,59534,0
2009-06-24,12.791,13.286,12.453,12.875,23015,0
2009-06-25,12.818,13.216,12.818,13.151,27406,0
2009-06-26,13.115,13.681,13.026,13.628,350418,0
2009-06-29,13.591,13.591,12.63,12.875,58965,0
2009-06-30,12.917,13.547,12.902,13.241,75237,0
2009-07-01,13.377,13.6,12.99,13.071,27718,0
2009-07-02,12.911,13.476,12.138,12.317,75824,0
2009-07-06,12.317,12.935,12.237,12.667,35186,0
2009-07-07,12.74,13.17,12.577,12.612,44270,0
2009-07-08,12.703,13.52,12.181,12.469,66669,0
2009-07-09,12.506,12.749,12.138,12.416,36783,0
2009-07-10,12.308,12.649,12.2,12.559,67346,0
2009-07-13,12.791,12.791,12.515,12.596,28425,0
2009-07-14,12.46,12.55,12.299,12.453,37958,0
2009-07-15,12.649,12.926,12.398,12.722,50241,0
2009-07-16,12.622,13.071,12.453,13.054,37447,0
2009-07-17,13.143,13.143,12.559,13.054,28320,0
2009-07-20,13.143,13.267,12.523,12.856,23425,0
2009-07-21,14.777,14.849,13.258,13.43,127607,0
2009-07-22,13.341,13.655,13.161,13.314,52782,0
2009-07-23,13.241,13.61,13.241,13.485,43651,0
2009-07-24,13.377,13.511,13.198,13.485,27228,0
2009-07-27,13.502,13.69,13.017,13.547,51658,0
2009-07-28,13.421,13.69,13.225,13.591,42679,0
2009-07-29,13.502,13.862,13.421,13.638,48081,0
2009-07-30,13.734,14.914,13.638,14.607,45106,0
2009-07-31,14.597,15.638,14.309,14.677,105370,0
2009-08-03,14.876,15.262,13.761,14.274,47867,0
2009-08-04,14.14,14.363,13.985,14.149,14092,0
2009-08-05,14.203,14.256,12.973,13.258,26678,0
2009-08-06,13.494,13.743,12.63,12.758,43299,0
2009-08-07,12.963,13.403,12.865,13.241,77789,0
2009-08-10,13.241,13.717,13.241,13.322,53756,0
2009-08-11,13.216,13.529,12.963,13.295,72558,0
2009-08-12,13.267,14.554,13.08,13.467,76369,0
2009-08-13,13.583,13.761,12.828,12.911,47698,0
2009-08-14,12.963,13.106,12.667,13.08,76499,0
2009-08-17,12.828,13.286,12.343,12.398,41544,0
2009-08-18,12.496,13.133,12.496,13.035,61085,0
2009-08-19,12.917,13.467,12.917,13.225,42170,0
2009-08-20,13.151,13.556,13.151,13.457,44481,0
2009-08-21,13.647,14.454,13.647,14.399,82543,0
2009-08-24,14.426,14.616,13.761,13.969,44030,0
2009-08-25,14.076,14.213,13.96,14.102,22168,0
2009-08-26,14.048,14.048,13.511,13.934,27149,0
2009-08-27,13.879,14.454,13.78,14.149,45414,0
2009-08-28,14.221,14.221,13.161,13.52,46715,0
2009-08-31,13.367,13.671,12.926,13.035,85461,0
2009-09-01,12.917,13.133,12.531,12.604,104609,0
2009-09-02,12.577,12.865,12.299,12.703,57167,0
2009-09-03,12.875,12.875,12.147,12.703,22245,0
2009-09-04,12.506,12.99,12.506,12.935,28956,0
2009-09-08,13.08,13.09,12.676,12.884,32735,0
2009-09-09,12.837,13.198,12.722,12.954,33340,0
2009-09-10,12.973,13.198,12.722,13.124,33568,0
2009-09-11,13.098,13.216,12.658,12.828,29893,0
2009-09-14,12.784,13.216,12.531,13.124,41734,0
2009-09-15,13.061,13.225,12.791,13.098,40831,0
2009-09-16,13.098,14.221,12.902,14.221,40064,0
2009-09-17,14.231,14.509,13.871,14.509,39242,0
2009-09-18,14.616,14.777,14.426,14.651,81604,0
2009-09-21,14.48,14.964,14.426,14.694,42832,0
2009-09-22,14.777,15.072,14.642,14.923,32729,0
2009-09-23,15.072,15.181,14.813,14.849,60593,0
2009-09-24,14.983,15.145,14.722,14.777,39528,0
2009-09-25,14.73,14.983,14.454,14.562,33498,0
2009-09-28,14.59,14.983,14.517,14.625,37286,0
2009-09-29,14.625,14.823,13.638,13.96,35298,0
2009-09-30,14.013,14.03,13.467,13.529,27783,0
2009-10-01,13.502,14.426,13.276,13.807,35679,0
2009-10-02,13.826,14.256,13.727,13.907,23850,0
2009-10-05,14.509,15.127,14.177,14.712,64366,0
2009-10-06,14.849,14.849,14.454,14.677,18650,0
2009-10-07,14.581,14.84,14.581,14.739,7724,0
2009-10-08,14.849,14.849,14.668,14.668,17083,0
2009-10-09,14.777,14.777,14.03,14.607,44514,0
2009-10-12,14.677,14.685,14.168,14.517,33114,0
2009-10-13,14.544,14.685,14.058,14.301,30164,0
2009-10-14,14.454,14.749,14.264,14.659,26653,0
2009-10-15,14.597,14.999,14.274,14.597,70588,0
2009-10-16,14.983,14.992,14.767,14.767,41295,0
2009-10-19,14.895,15.008,14.795,14.895,16657,0
2009-10-20,14.668,14.685,14.292,14.417,11787,0
2009-10-21,14.336,14.685,14.336,14.454,30415,0
2009-10-22,14.39,14.668,14.221,14.668,10277,0
2009-10-23,14.668,14.813,13.898,13.898,25366,0
2009-10-26,13.888,14.48,13.494,13.556,26426,0
2009-10-27,13.556,13.969,13.539,13.761,20174,0
2009-10-28,13.78,13.78,13.026,13.026,21934,0
2009-10-29,13,13.349,12.809,13.026,40214,0
2009-10-30,12.865,12.865,12.398,12.604,58853,0
2009-11-02,12.649,12.649,12.083,12.487,43183,0
2009-11-03,12.892,13.6,12.523,13.438,66556,0
2009-11-04,13.476,13.591,13.216,13.305,42562,0
2009-11-05,13.494,14.49,13.467,14.121,22924,0
2009-11-06,13.994,14.509,13.761,14.454,24354,0
2009-11-09,14.607,15.027,14.354,14.964,66879,0
2009-11-10,14.804,14.941,13.638,13.835,47691,0
2009-11-11,14.048,14.445,13.349,13.797,35176,0
2009-11-12,13.727,13.952,13.359,13.467,30547,0
2009-11-13,13.448,13.52,12.335,12.604,110558,0
2009-11-16,12.695,14.48,12.695,14.292,74944,0
2009-11-17,14.186,14.274,13.816,14.274,21964,0
2009-11-18,14.239,14.317,13.638,13.976,18785,0
2009-11-19,13.816,14.058,13.556,13.708,19506,0
2009-11-20,13.574,14.634,13.574,14.38,48281,0
2009-11-23,14.625,14.914,14.102,14.221,36680,0
2009-11-24,14.274,14.292,13.52,13.574,74654,0
2009-11-25,13.448,13.816,13.305,13.332,22557,0
2009-11-27,13.198,13.52,13.198,13.267,19654,0
2009-11-30,13.216,13.305,12.703,13.115,19720,0
2009-12-01,13.216,13.871,12.784,13.647,26560,0
2009-12-02,13.69,14.102,13.377,13.664,28912,0
2009-12-03,13.78,13.907,12.884,12.935,64894,0
2009-12-04,13.198,13.69,12.99,13.647,74517,0
2009-12-07,13.681,13.681,12.837,13.52,69956,0
2009-12-08,13.384,14.283,13.384,13.994,104484,0
2009-12-09,14.048,14.102,13.717,14.048,31968,0
2009-12-10,14.067,14.509,13.664,13.753,25894,0
2009-12-11,13.78,14.149,13.647,13.944,22099,0
2009-12-14,14.067,14.067,13.619,13.96,39997,0
2009-12-15,13.969,14.093,13.862,13.976,55292,0
2009-12-16,14.112,14.131,13.944,13.976,50682,0
2009-12-17,13.844,14.022,13.671,13.761,29166,0
2009-12-18,13.952,14.177,13.708,14.121,85927,0
2009-12-21,14.168,14.992,14.102,14.804,46102,0
2009-12-22,14.876,15.172,14.436,15.045,47609,0
2009-12-23,15.101,15.36,14.914,15.315,25247,0
2009-12-24,15.333,15.342,15.109,15.181,2768,0
2009-12-28,15.29,15.513,15.236,15.513,9846,0
2009-12-29,15.504,15.504,15.072,15.127,24006,0
2009-12-30,15.127,15.459,15.127,15.44,26286,0
2009-12-31,15.476,15.531,15.189,15.199,28408,0
2010-01-04,15.44,15.638,15.208,15.351,30453,0
2010-01-05,15.369,15.369,14.195,14.274,62919,0
2010-01-06,14.301,14.867,13.797,14.59,88302,0
2010-01-07,14.616,14.956,14.616,14.867,15778,0
2010-01-08,14.767,14.914,14.463,14.625,14353,0
2010-01-11,14.758,15.154,14.48,14.499,15967,0
2010-01-12,14.417,15.017,14.417,14.454,22659,0
2010-01-13,14.554,14.703,14.363,14.48,19400,0
2010-01-14,14.463,14.904,14.363,14.499,30777,0
2010-01-15,14.59,14.914,14.309,14.309,35439,0
2010-01-19,14.354,15.227,14.354,14.973,35037,0
2010-01-20,14.795,14.795,13.952,14.213,60658,0
2010-01-21,14.274,14.274,13.871,13.985,34637,0
2010-01-22,13.976,14.186,13.934,13.969,27181,0
2010-01-25,14.067,14.14,13.816,13.934,31725,0
2010-01-26,13.916,14.336,13.844,14.003,29195,0
2010-01-27,14.003,14.327,13.916,14.256,20979,0
2010-01-28,14.248,14.426,13.438,13.734,66899,0
2010-01-29,13.826,14.301,13.671,14.058,33694,0
2010-02-01,14.076,14.795,13.807,13.907,34274,0
2010-02-02,13.96,14.102,13.664,13.826,47073,0
2010-02-03,13.797,14.102,13.708,14.03,34622,0
2010-02-04,13.944,13.944,13.61,13.761,40388,0
2010-02-05,13.761,14.581,13.6,14.292,35251,0
2010-02-08,14.239,14.239,13.727,13.879,28739,0
2010-02-09,13.994,13.994,13.619,13.807,19317,0
2010-02-10,13.78,14.363,13.52,13.888,18461,0
2010-02-11,13.826,14.301,13.655,14.301,19126,0
2010-02-12,14.076,14.722,14.067,14.554,25511,0
2010-02-16,14.749,15.387,14.642,15.387,47435,0
2010-02-17,15.476,15.513,15.245,15.369,17649,0
2010-02-18,15.333,15.44,15.217,15.431,13902,0
2010-02-19,15.431,15.587,15.396,15.549,22295,0
2010-02-22,15.648,15.648,15.396,15.485,22344,0
2010-02-23,15.485,15.485,15.236,15.254,36013,0
2010-02-24,15.245,15.404,15.163,15.272,31734,0
2010-02-25,15.063,15.117,14.659,14.999,15373,0
2010-02-26,14.973,14.973,14.363,14.722,68639,0
2010-03-01,14.777,14.831,14.14,14.712,46466,0
2010-03-02,14.786,15.208,14.517,14.973,75072,0
2010-03-03,15.017,15.369,14.73,15.101,101267,0
2010-03-04,15.101,15.587,14.895,15.459,53746,0
2010-03-05,15.504,16.016,15.217,15.953,30523,0
2010-03-08,16.025,16.696,15.97,16.321,80517,0
2010-03-09,16.357,16.592,16.041,16.113,45558,0
2010-03-10,16.086,16.445,16.06,16.401,25530,0
2010-03-11,16.293,16.401,16.141,16.224,24237,0
2010-03-12,16.34,16.34,16.131,16.276,25156,0
2010-03-15,16.331,16.331,15.961,16.177,18310,0
2010-03-16,16.196,16.688,16.041,16.582,32518,0
2010-03-17,16.715,17.256,15.648,15.692,131670,0
2010-03-18,15.657,16.196,15.422,15.873,33818,0
2010-03-19,15.988,16.16,15.459,16.141,59843,0
2010-03-22,16.033,16.293,15.864,16.196,38750,0
2010-03-23,16.15,16.582,15.782,16.454,48301,0
2010-03-24,16.426,16.645,15.726,16.454,19809,0
2010-03-25,16.617,16.617,15.97,16.16,30135,0
2010-03-26,16.276,16.276,15.799,16.122,23168,0
2010-03-29,16.16,16.16,15.54,15.638,25240,0
2010-03-30,15.648,16.033,15.476,15.883,41267,0
2010-03-31,15.745,15.873,15.54,15.622,32947,0
2010-04-01,15.657,15.736,15.342,15.449,29637,0
2010-04-05,15.467,16.401,15.467,16.401,33718,0
2010-04-06,16.141,16.374,16.113,16.177,19382,0
2010-04-07,16.113,16.347,15.927,16.007,34390,0
2010-04-08,15.979,15.979,15.504,15.504,47098,0
2010-04-09,15.485,15.63,14.914,15.307,37870,0
2010-04-12,15.387,15.431,15.262,15.262,29178,0
2010-04-13,15.262,15.927,15.262,15.666,46471,0
2010-04-14,15.692,15.936,15.459,15.936,44190,0
2010-04-15,15.919,15.936,15.772,15.927,14399,0
2010-04-16,15.919,15.919,15.708,15.818,28180,0
2010-04-19,15.754,15.979,15.754,15.864,26955,0
2010-04-20,15.936,16.312,15.892,16.312,34592,0
2010-04-21,16.261,16.582,16.261,16.401,19585,0
2010-04-22,16.251,16.293,15.945,16.293,19230,0
2010-04-23,16.234,16.348,16.095,16.187,28634,0
2010-04-26,16.122,16.224,15.683,16.187,24788,0
2010-04-27,16.16,16.205,15.459,15.809,71898,0
2010-04-28,15.97,15.97,15.718,15.845,11987,0
2010-04-29,15.936,16.312,15.826,16.312,33087,0
2010-04-30,16.267,16.34,15.718,15.745,42120,0
2010-05-03,15.782,16.347,15.648,16.122,34234,0
2010-05-04,15.945,16.187,15.883,15.988,56332,0
2010-05-05,15.818,16.122,15.431,15.568,47149,0
2010-05-06,15.513,15.961,13.934,15.036,51522,0
2010-05-07,15.045,15.826,14.858,15.036,76912,0
2010-05-10,15.782,16.033,15.449,15.927,52325,0
2010-05-11,16.131,17.398,16.131,16.958,77111,0
2010-05-12,16.958,17.229,16.501,16.734,71938,0
2010-05-13,16.626,17.048,16.401,16.492,109605,0
2010-05-14,16.401,16.582,15.855,16.105,42600,0
2010-05-17,16.261,16.426,15.692,16.016,35645,0
2010-05-18,16.276,16.276,15.315,15.613,90660,0
2010-05-19,15.513,15.726,15.245,15.513,68518,0
2010-05-20,15.29,15.404,14.849,14.885,99211,0
2010-05-21,14.823,15.082,14.597,14.949,182564,0
2010-05-24,14.973,15.163,14.904,14.941,82494,0
2010-05-25,14.651,14.895,14.371,14.831,85192,0
2010-05-26,14.904,15.145,14.823,14.895,79672,0
2010-05-27,15.245,15.549,14.823,15.431,156429,0
2010-05-28,15.333,15.387,14.904,14.983,51516,0
2010-06-01,14.895,14.941,14.722,14.804,71862,0
2010-06-02,14.964,15.36,14.767,15.351,97600,0
2010-06-03,15.494,16.033,15.459,15.782,44486,0
2010-06-04,15.369,15.476,14.858,14.964,87829,0
2010-06-07,15.082,15.217,14.858,14.858,46231,0
2010-06-08,14.973,15.072,14.823,14.964,76344,0
2010-06-09,15.163,15.44,14.722,14.849,91524,0
2010-06-10,15.117,15.396,14.813,15.333,54069,0
2010-06-11,15.101,15.217,14.895,15.109,41737,0
2010-06-14,15.29,15.422,15.109,15.29,53021,0
2010-06-15,15.467,15.467,15.245,15.422,45246,0
2010-06-16,15.227,15.568,15.227,15.494,58694,0
2010-06-17,15.613,16.251,15.613,16.051,65364,0
2010-06-18,16.16,16.16,15.449,15.726,122718,0
2010-06-21,15.97,15.97,15.485,15.531,36365,0
2010-06-22,15.692,15.919,15.217,15.227,46828,0
2010-06-23,15.163,15.44,15.163,15.307,35131,0
2010-06-24,15.154,15.323,14.849,15.082,56692,0
2010-06-25,15.199,15.855,15.127,15.845,463899,0
2010-06-28,16.284,16.392,15.369,15.413,135336,0
2010-06-29,15.172,15.476,15.063,15.136,123182,0
2010-06-30,14.894,15.488,14.756,15.155,79752,0
2010-07-01,15.117,15.485,14.895,15.262,73288,0
2010-07-02,15.307,15.307,14.739,14.831,103007,0
2010-07-06,15.091,15.127,14.526,14.597,91478,0
2010-07-07,14.694,15.072,14.544,15.045,52774,0
2010-07-08,15.236,15.387,15.136,15.315,73132,0
2010-07-09,15.333,15.648,15.315,15.648,38891,0
2010-07-12,15.531,15.622,15.298,15.459,31712,0
2010-07-13,15.638,15.953,15.522,15.945,69707,0
2010-07-14,15.826,16.16,15.745,16.068,73070,0
2010-07-15,16.141,16.141,15.726,15.988,55844,0
2010-07-16,15.818,16.06,15.431,15.467,66987,0
2010-07-19,15.596,15.7,15.369,15.683,35341,0
2010-07-20,15.449,15.988,15.449,15.911,21296,0
2010-07-21,16.016,16.016,15.351,15.459,47869,0
2010-07-22,15.638,16.033,15.396,15.845,179952,0
2010-07-23,15.818,16.34,15.754,16.242,58697,0
2010-07-26,16.242,16.556,16.16,16.384,62155,0
2010-07-27,16.384,16.815,16.242,16.365,70572,0
2010-07-28,16.205,16.426,16.016,16.041,38617,0
2010-07-29,16.224,16.34,15.855,16.261,74643,0
2010-07-30,15.979,16.519,15.979,16.331,93683,0
2010-08-02,16.556,16.592,15.826,16.016,79158,0
2010-08-03,15.936,16.242,15.809,15.901,98392,0
2010-08-04,16.068,16.196,15.911,16.007,139906,0
2010-08-05,15.826,16.041,15.736,15.919,51371,0
2010-08-06,15.782,15.911,15.522,15.772,63805,0
2010-08-09,15.754,15.79,15.675,15.708,74873,0
2010-08-10,15.568,15.596,15.369,15.387,55995,0
2010-08-11,15.245,15.485,15.008,15.072,87114,0
2010-08-12,14.823,15.396,14.823,15.082,41969,0
2010-08-13,14.983,15.101,14.625,14.739,42675,0
2010-08-16,14.703,15.136,14.354,15.027,60954,0
2010-08-17,15.217,15.413,14.949,15.199,46091,0
2010-08-18,15.136,15.227,14.923,14.964,28236,0
2010-08-19,14.956,14.983,14.454,14.48,61788,0
2010-08-20,14.445,14.625,14.346,14.59,41199,0
2010-08-23,14.712,14.795,14.354,14.562,43326,0
2010-08-24,14.407,14.562,14.14,14.354,30701,0
2010-08-25,14.195,14.999,13.734,14.949,53153,0
2010-08-26,14.536,14.923,14.195,14.213,36767,0
2010-08-27,14.417,14.634,14.177,14.616,23434,0
2010-08-30,14.517,14.73,14.39,14.509,32845,0
2010-08-31,14.449,14.495,14.179,14.394,18380,0
2010-09-01,14.659,14.992,14.562,14.992,31884,0
2010-09-02,15.117,15.117,14.786,15.008,20971,0
2010-09-03,15.136,15.145,14.739,14.983,22758,0
2010-09-07,14.964,15.008,14.436,14.499,24356,0
2010-09-08,14.777,15.063,14.651,14.703,20279,0
2010-09-09,14.949,15.017,14.597,14.642,11004,0
2010-09-10,14.758,14.992,14.758,14.786,24039,0
2010-09-13,14.73,14.885,14.536,14.749,37555,0
2010-09-14,14.659,14.885,14.544,14.642,29008,0
2010-09-15,14.625,14.849,14.607,14.739,30375,0
2010-09-16,14.758,14.758,14.093,14.149,21568,0
2010-09-17,14.159,14.292,14.022,14.131,44656,0
2010-09-20,14.248,14.472,14.112,14.407,62517,0
2010-09-21,14.354,15.245,14.283,14.712,261310,0
2010-09-22,14.634,14.941,14.407,14.463,18531,0
2010-09-23,14.346,14.694,14.248,14.399,79336,0
2010-09-24,14.625,14.651,14.221,14.536,48437,0
2010-09-27,14.336,14.544,14.195,14.463,29996,0
2010-09-28,14.463,14.739,14.264,14.659,64805,0
2010-09-29,14.544,14.983,14.536,14.956,38422,0
2010-09-30,15.022,15.105,14.734,15.012,26627,0
2010-10-01,15.136,15.578,14.999,15.459,30127,0
2010-10-04,15.351,15.873,15.351,15.736,63689,0
2010-10-05,15.919,16.321,15.683,16.177,35923,0
2010-10-06,16.096,16.242,15.883,16.122,37736,0
2010-10-07,16.276,16.384,16.041,16.122,18074,0
2010-10-08,16.077,16.177,15.726,16.096,24951,0
2010-10-11,16.033,16.417,15.708,16.357,14161,0
2010-10-12,16.251,16.251,15.919,16.077,21138,0
2010-10-13,16.187,16.187,15.666,15.911,49614,0
2010-10-14,15.936,16.224,15.883,16.177,83054,0
2010-10-15,16.365,16.374,16.131,16.196,32643,0
2010-10-18,16.177,16.392,16.168,16.374,21885,0
2010-10-19,16.113,16.303,16.113,16.251,19877,0
2010-10-20,16.374,16.564,16.242,16.303,20508,0
2010-10-21,16.392,16.768,15.826,16.669,51387,0
2010-10-22,16.669,17.202,16.374,17.113,42580,0
2010-10-25,17.193,17.407,16.958,17.121,32398,0
2010-10-26,16.983,17.174,16.888,17.029,39629,0
2010-10-27,16.895,17.113,16.768,16.939,30539,0
2010-10-28,17.057,17.066,16.743,16.787,25991,0
2010-10-29,16.842,16.94,16.824,16.851,11284,0
2010-11-01,16.967,16.967,16.473,16.696,27636,0
2010-11-02,16.87,17.219,16.796,17.039,37463,0
2010-11-03,16.715,17.193,16.626,16.696,41483,0
2010-11-04,16.834,17.479,16.688,17.434,32157,0
2010-11-05,17.507,18.59,17.085,18.25,37526,0
2010-11-08,18.25,18.25,17.444,17.569,28074,0
2010-11-09,17.256,17.498,16.751,17.174,48928,0
2010-11-10,17.27,17.334,16.932,17.174,25032,0
2010-11-11,16.992,17.264,16.905,17.193,28650,0
2010-11-12,17.001,17.184,16.724,17.129,8648,0
2010-11-15,17.229,17.264,16.958,16.958,16797,0
2010-11-16,16.815,16.924,16.321,16.482,18348,0
2010-11-17,16.463,16.787,15.953,16.16,36272,0
2010-11-18,16.321,16.743,16.205,16.696,23083,0
2010-11-19,16.715,17.01,16.331,16.895,44942,0
2010-11-22,16.787,17.113,16.678,17.075,13495,0
2010-11-23,16.88,17.121,16.778,17.094,23739,0
2010-11-24,17.156,17.27,16.958,17.247,16422,0
2010-11-26,17.146,17.146,16.992,16.992,2634,0
2010-11-29,16.905,17.316,16.824,17.307,38453,0
2010-11-30,17.263,17.314,16.97,17.226,34239,0
2010-12-01,17.298,17.316,17.156,17.279,18571,0
2010-12-02,17.298,17.316,17.146,17.238,23076,0
2010-12-03,17.193,17.552,17.156,17.362,59557,0
2010-12-06,17.398,17.416,16.932,17.247,29379,0
2010-12-07,17.343,17.398,17.238,17.325,18122,0
2010-12-08,17.316,17.38,17.202,17.229,18333,0
2010-12-09,17.334,17.416,17.193,17.398,31710,0
2010-12-10,17.416,17.489,17.334,17.472,49845,0
2010-12-13,17.479,17.479,17.27,17.407,13467,0
2010-12-14,17.507,17.507,17.372,17.479,36821,0
2010-12-15,17.507,18.25,17.372,18.091,107212,0
2010-12-16,18.08,18.17,17.854,18.099,43593,0
2010-12-17,18.109,18.232,17.9,18.054,68555,0
2010-12-20,18.155,18.215,17.998,18.137,34245,0
2010-12-21,18.25,18.34,18.1,18.206,49283,0
2010-12-22,18.223,18.782,18.109,18.574,63824,0
2010-12-23,18.564,18.635,18.145,18.433,51453,0
2010-12-27,18.476,18.616,17.989,18.259,54460,0
2010-12-28,18.223,18.223,17.63,17.918,20975,0
2010-12-29,17.911,18.095,17.807,17.85,14689,0
2010-12-30,17.424,18.141,17.387,17.703,36523,0
2010-12-31,17.639,17.905,17.595,17.799,21664,0
2011-01-03,17.963,18.395,17.864,18.276,45987,0
2011-01-04,18.348,18.348,17.824,17.953,18652,0
2011-01-05,17.963,18.59,17.963,18.556,31967,0
2011-01-06,18.503,18.574,18.322,18.45,12902,0
2011-01-07,18.503,18.672,18.197,18.582,17845,0
2011-01-10,18.46,18.727,18.405,18.45,64678,0
2011-01-11,18.476,18.773,18.414,18.609,31349,0
2011-01-12,18.791,18.853,18.609,18.718,70332,0
2011-01-13,18.746,18.809,18.654,18.7,41650,0
2011-01-14,18.736,18.827,18.635,18.709,23374,0
2011-01-18,18.672,18.755,18.556,18.7,21428,0
2011-01-19,18.701,18.701,17.802,17.924,46215,0
2011-01-20,17.694,18.259,17.264,17.552,91276,0
2011-01-21,17.219,17.647,17.202,17.316,27575,0
2011-01-24,17.389,17.594,17.27,17.407,12233,0
2011-01-25,17.353,17.694,17.27,17.62,31884,0
2011-01-26,17.62,18.035,17.517,17.824,44840,0
2011-01-27,17.72,18.035,17.711,17.9,14127,0
2011-01-28,17.935,17.935,17.38,17.407,27716,0
2011-01-31,17.543,17.543,17.049,17.059,18187,0
2011-02-01,17.229,18.054,17.193,17.944,21495,0
2011-02-02,17.873,17.873,17.498,17.498,10277,0
2011-02-03,17.403,17.565,17.251,17.312,9112,0
2011-02-04,17.229,17.298,17.057,17.146,19842,0
2011-02-07,17.094,17.926,17.057,17.407,15619,0
2011-02-08,17.307,17.407,17.137,17.334,47575,0
2011-02-09,17.316,17.316,17.057,17.057,27284,0
2011-02-10,17.005,17.132,17.005,17.079,20414,0
2011-02-11,16.939,17.316,16.939,17.256,27832,0
2011-02-14,17.256,17.498,17.21,17.21,8722,0
2011-02-15,17.121,17.238,17.057,17.129,12629,0
2011-02-16,17.129,17.73,17.121,17.694,30232,0
2011-02-18,18.268,18.268,17.898,17.996,22611,0
2011-02-22,18.276,18.276,17.767,17.848,18824,0
2011-02-23,17.856,17.953,17.694,17.72,18092,0
2011-02-24,17.839,17.839,17.279,17.479,23660,0
2011-02-25,17.475,18.099,17.475,18.024,18138,0
2011-02-28,17.983,18.066,17.478,17.75,21550,0
2011-03-01,17.746,17.87,17.503,17.783,17042,0
2011-03-02,17.812,17.996,17.691,17.942,13720,0
2011-03-03,18.089,18.672,17.821,18.414,62132,0
2011-03-04,18.179,18.432,17.494,18.285,57170,0
2011-03-07,18.006,18.179,17.503,17.736,48766,0
2011-03-08,17.682,18.404,17.061,18.357,32865,0
2011-03-09,18.312,18.672,17.783,17.951,102316,0
2011-03-10,17.727,18.738,17.708,18.468,102889,0
2011-03-11,18.476,18.617,18.25,18.414,88994,0
2011-03-14,18.205,19.062,17.783,18.934,49598,0
2011-03-15,19.367,19.466,18.655,18.854,97860,0
2011-03-16,18.854,19.765,18.276,19.106,178885,0
2011-03-17,19.26,19.376,18.898,19.169,72216,0
2011-03-18,19.197,19.619,18.837,19.559,110764,0
2011-03-21,20.179,20.179,19.431,19.601,100642,0
2011-03-22,19.682,20.106,19.559,20.051,29206,0
2011-03-23,20.097,20.134,19.828,20.006,46392,0
2011-03-24,20.143,20.143,19.179,19.422,78658,0
2011-03-25,19.522,20.261,19.522,19.918,34797,0
2011-03-28,19.936,20.45,19.892,20.358,17338,0
2011-03-29,20.431,20.431,19.9,19.936,40532,0
2011-03-30,19.936,20.188,19.927,20.044,28335,0
2011-03-31,20.076,20.186,20.057,20.131,30355,0
2011-04-01,20.431,20.44,20.079,20.134,82458,0
2011-04-04,20.006,20.097,19.765,19.818,33245,0
2011-04-05,19.82,19.902,19.386,19.902,80766,0
2011-04-06,20.035,20.234,19.846,20.179,15643,0
2011-04-07,20.243,20.243,20.07,20.097,7164,0
2011-04-08,20.252,20.252,19.466,19.846,58343,0
2011-04-11,19.773,20.188,19.414,19.782,335799,0
2011-04-12,19.702,20.273,19.629,20.22,27738,0
2011-04-13,20.234,20.269,19.782,19.971,30673,0
2011-04-14,19.883,20.252,19.883,20.152,12203,0
2011-04-15,20.152,20.774,20.097,20.504,41019,0
2011-04-18,20.523,22.332,20.367,21.946,175934,0
2011-04-19,21.819,22.242,20.898,21.8,331936,0
2011-04-20,22.018,22.054,21.738,21.891,160655,0
2011-04-21,21.547,22.018,21.547,21.773,50664,0
2011-04-25,21.522,21.828,21.522,21.703,69294,0
2011-04-26,21.694,22.612,21.694,22.35,44516,0
2011-04-27,22.305,22.53,22.009,22.287,44604,0
2011-04-28,22.305,22.451,21.441,22.451,56244,0
2011-04-29,22.429,22.485,21.928,21.946,58297,0
2011-05-02,21.864,22.163,21.675,21.685,15350,0
2011-05-03,21.711,21.711,20.923,21.23,27033,0
2011-05-04,20.843,21.104,20.616,20.895,25612,0
2011-05-05,21.249,21.863,20.508,21.085,105298,0
2011-05-06,21.204,21.529,20.751,20.913,85556,0
2011-05-09,20.908,21.025,20.62,20.819,48589,0
2011-05-10,20.932,22.306,20.932,22.253,35630,0
2011-05-11,22.253,22.488,21.891,21.891,44967,0
2011-05-12,21.837,22.361,21.772,22.343,19802,0
2011-05-13,21.529,22.298,21.529,22.136,28360,0
2011-05-16,21.927,22.253,21.629,21.837,42077,0
2011-05-17,21.863,22.171,21.683,22.035,23162,0
2011-05-18,22.044,22.189,21.945,22.071,20686,0
2011-05-19,22.071,22.261,21.818,21.91,54385,0
2011-05-20,21.791,23.318,21.791,22.967,163048,0
2011-05-23,22.841,23.04,22.471,22.731,31477,0
2011-05-24,22.787,22.822,22.189,22.243,46923,0
2011-05-25,22.126,22.949,21.772,22.822,26020,0
2011-05-26,22.822,22.877,21.52,22.778,37827,0
2011-05-27,22.795,23.113,22.514,22.594,22574,0
2011-05-31,22.733,23.559,22.007,23.277,103229,0
2011-06-01,23.292,23.301,21.665,21.711,50655,0
2011-06-02,21.837,21.837,21.357,21.791,31687,0
2011-06-03,21.474,21.537,20.979,21.059,44839,0
2011-06-06,21.113,21.113,20.298,20.57,44827,0
2011-06-07,20.679,20.869,20.018,20.769,40815,0
2011-06-08,20.625,21.049,20.463,20.824,15801,0
2011-06-09,20.852,20.96,20.734,20.852,21512,0
2011-06-10,20.706,21.239,20.597,21.113,36899,0
2011-06-13,21.113,21.702,20.862,21.195,58426,0
2011-06-14,21.384,22.044,21.176,21.9,40596,0
2011-06-15,21.764,22.08,21.456,21.511,45279,0
2011-06-16,21.59,21.671,21.154,21.299,98106,0
2011-06-17,21.384,21.683,21.059,21.584,86917,0
2011-06-20,21.484,21.755,21.304,21.637,33701,0
2011-06-21,21.764,22.577,21.493,22.269,32299,0
2011-06-22,22.18,22.407,21.366,21.863,42647,0
2011-06-23,21.818,21.881,21.348,21.737,55187,0
2011-06-24,21.737,21.999,21.195,21.249,242739,0
2011-06-27,21.338,22.471,21.168,21.637,66377,0
2011-06-28,22.008,22.216,21.584,21.981,45071,0
2011-06-29,21.872,21.872,21.286,21.357,21388,0
2011-06-30,21.353,22.583,21.353,22.365,27785,0
2011-07-01,22.452,22.452,21.321,21.999,50643,0
2011-07-05,21.764,22.496,21.764,22.416,56348,0
2011-07-06,22.443,23.107,22.443,22.969,35910,0
2011-07-07,23.067,23.717,23.011,23.672,28683,0
2011-07-08,23.356,23.517,22.967,23.03,36661,0
2011-07-11,22.831,22.94,21.637,21.828,36071,0
2011-07-12,21.835,22.541,21.699,21.979,22483,0
2011-07-13,22.063,22.76,22.063,22.641,23378,0
2011-07-14,22.604,22.714,21.846,21.963,31648,0
2011-07-15,22.008,22.424,21.529,22.388,49476,0
2011-07-18,22.243,22.261,21.456,21.456,22022,0
2011-07-19,21.642,21.916,21.281,21.671,35217,0
2011-07-20,21.612,21.991,21.466,21.565,22386,0
2011-07-21,21.702,21.918,20.48,21.837,25857,0
2011-07-22,21.828,21.837,21.321,21.393,21441,0
2011-07-25,21.176,21.9,20.344,20.362,39739,0
2011-07-26,20.326,20.898,20.053,20.626,40591,0
2011-07-27,20.325,21.366,20.325,21.076,67142,0
2011-07-28,21.126,21.816,21.079,21.452,35225,0
2011-07-29,21.262,21.964,20.943,21.771,26891,0
2011-08-01,21.991,22.026,20.57,21.113,70594,0
2011-08-02,21.035,21.145,20.572,20.58,59028,0
2011-08-03,20.597,21.304,20.471,21.15,46577,0
2011-08-04,20.336,21.59,19.029,19.239,145294,0
2011-08-05,19.066,20.082,17.947,18.856,103266,0
2011-08-08,17.676,18.699,16.944,16.944,81242,0
2011-08-09,17.267,18.767,16.579,18.375,77452,0
2011-08-10,18.077,18.275,16.686,16.949,85662,0
2011-08-11,17.068,18.494,17.021,17.965,75480,0
2011-08-12,18.086,18.503,17.721,18.067,46608,0
2011-08-15,18.238,19.13,18.238,19.075,53137,0
2011-08-16,18.992,18.992,17.865,17.902,45331,0
2011-08-17,17.965,18.159,17.656,18.02,41203,0
2011-08-18,17.505,17.841,17.087,17.25,45929,0
2011-08-19,16.795,17.825,16.244,17.106,162471,0
2011-08-22,17.56,17.56,16.976,17.205,32580,0
2011-08-23,17.205,18.384,17.187,18.329,54827,0
2011-08-24,18.194,19.165,18.048,19.001,51460,0
2011-08-25,19.402,19.402,18.067,18.248,53589,0
2011-08-26,18.02,18.664,18.02,18.384,31335,0
2011-08-29,18.618,19.583,18.61,19.011,35266,0
2011-08-30,18.794,19.019,18.375,18.937,28344,0
2011-08-31,19.056,19.056,17.968,18.033,104619,0
2011-09-01,18.086,18.494,16.741,16.905,107095,0
2011-09-02,16.701,17.04,15.875,16.029,46670,0
2011-09-06,15.652,16.067,15.134,15.424,87479,0
2011-09-07,15.697,16.43,15.562,16.368,72826,0
2011-09-08,16.244,16.851,16.122,16.16,41437,0
2011-09-09,16.113,16.315,15.115,15.308,158768,0
2011-09-12,15.051,16.188,15.051,16.151,49922,0
2011-09-13,16.178,16.477,15.934,16.403,34038,0
2011-09-14,16.579,17.74,16.343,17.496,65299,0
2011-09-15,17.647,17.797,17.339,17.45,37838,0
2011-09-16,17.523,17.523,17.214,17.385,68839,0
2011-09-19,16.932,17.197,16.795,16.842,29462,0
2011-09-20,16.959,16.959,15.787,16.244,167383,0
2011-09-21,16.253,16.895,16.041,16.141,79295,0
2011-09-22,16.151,16.686,15.525,15.842,121944,0
2011-09-23,15.842,16.544,15.815,15.997,73373,0
2011-09-26,16.105,17.05,16.006,16.94,51620,0
2011-09-27,17.312,17.541,16.758,17.159,75319,0
2011-09-28,17.087,17.114,16.588,16.588,49402,0
2011-09-29,16.851,17.123,16.767,17.077,46326,0
2011-09-30,16.788,17.468,16.714,16.816,44571,0
2011-10-03,16.667,16.924,15.516,15.525,73023,0
2011-10-04,15.442,16.888,15.442,16.88,84916,0
2011-10-05,16.822,17.197,16.41,16.869,35028,0
2011-10-06,16.748,17.613,16.748,17.595,47337,0
2011-10-07,17.629,17.875,17.178,17.283,56745,0
2011-10-10,17.576,18.739,17.422,18.674,53325,0
2011-10-11,18.531,18.531,16.959,18.185,89054,0
2011-10-12,18.413,18.646,18.086,18.248,99522,0
2011-10-13,18.105,18.256,17.787,18.219,18383,0
2011-10-14,18.449,18.884,18.002,18.123,61516,0
2011-10-17,17.938,17.984,17.496,17.611,40058,0
2011-10-18,17.73,19.184,17.56,18.982,49470,0
2011-10-19,19.309,19.309,17.702,17.929,44545,0
2011-10-20,17.834,17.974,17.242,17.778,24322,0
2011-10-21,18.033,18.081,17.478,18.015,66371,0
2011-10-24,17.992,18.803,17.638,18.803,36252,0
2011-10-25,18.335,18.446,17.595,17.704,52199,0
2011-10-26,17.778,18.375,17.32,17.629,101923,0
2011-10-27,18.266,18.856,17.619,18.839,88581,0
2011-10-28,18.207,18.891,17.988,18.071,58602,0
2011-10-31,18.137,18.216,17.676,17.722,38397,0
2011-11-01,17.131,17.723,16.948,17.251,87147,0
2011-11-02,17.496,17.778,17.087,17.586,74949,0
2011-11-03,16.813,17.114,15.208,16.64,257773,0
2011-11-04,16.455,16.766,16.063,16.648,68203,0
2011-11-07,16.701,16.939,16.146,16.503,84352,0
2011-11-08,16.658,17.021,16.374,16.923,53375,0
2011-11-09,16.446,17.067,16.446,16.813,59724,0
2011-11-10,17.077,17.086,16.794,16.894,97568,0
2011-11-11,17.067,17.525,16.958,17.451,44677,0
2011-11-14,17.34,17.34,16.931,17.149,26510,0
2011-11-15,17.03,17.507,16.878,17.451,30324,0
2011-11-16,17.233,17.507,16.992,17.205,31792,0
2011-11-17,17.242,17.733,17.086,17.268,74908,0
2011-11-18,17.34,17.649,17.251,17.613,28820,0
2011-11-21,17.284,17.818,17.284,17.525,37922,0
2011-11-22,17.488,17.488,16.85,16.958,43235,0
2011-11-23,16.665,16.887,16.41,16.648,63157,0
2011-11-25,16.64,16.948,16.586,16.648,23205,0
2011-11-28,16.894,17.631,16.894,17.423,61793,0
2011-11-29,17.369,17.697,17.187,17.251,54874,0
2011-11-30,17.236,17.988,17.236,17.932,108354,0
2011-12-01,17.613,17.852,17.123,17.149,53966,0
2011-12-02,17.331,17.386,16.756,16.822,52587,0
2011-12-05,17.14,17.242,16.74,17.011,62883,0
2011-12-06,17.011,17.067,16.74,16.984,33857,0
2011-12-07,16.803,17.04,16.503,16.869,42347,0
2011-12-08,16.665,16.756,16.446,16.446,39110,0
2011-12-09,16.559,17.432,16.311,17.303,43784,0
2011-12-12,16.784,17.077,16.522,16.878,42968,0
2011-12-13,16.975,17.14,16.184,16.621,50643,0
2011-12-14,16.401,17.303,16.401,17.223,49645,0
2011-12-15,17.543,17.543,17.214,17.321,29137,0
2011-12-16,17.525,17.525,16.913,17.205,63662,0
2011-12-19,17.294,17.369,16.813,16.832,20712,0
2011-12-20,17.168,17.303,16.984,17.131,68123,0
2011-12-21,16.586,17.569,16.586,17.516,26911,0
2011-12-22,17.533,17.687,17.34,17.649,19312,0
2011-12-23,17.742,17.761,17.621,17.733,16068,0
2011-12-27,17.771,17.771,17.242,17.723,22697,0
2011-12-28,17.659,17.733,17.123,17.223,36073,0
2011-12-29,17.251,18.108,17.149,18.015,38122,0
2011-12-30,17.807,18.199,17.759,17.941,62838,0
2012-01-03,18.234,18.634,18.052,18.536,72269,0
2012-01-04,18.492,18.519,18.052,18.189,40916,0
2012-01-05,18.189,18.436,17.968,18.252,29834,0
2012-01-06,18.189,18.343,18.09,18.189,38783,0
2012-01-09,18.278,18.278,17.34,17.442,43433,0
2012-01-10,17.631,17.631,16.878,17.451,34259,0
2012-01-11,17.321,17.516,17.321,17.507,11691,0
2012-01-12,17.604,17.621,17.261,17.405,42244,0
2012-01-13,17.461,17.471,17.159,17.432,13518,0
2012-01-17,17.494,17.959,17.164,17.685,67116,0
2012-01-18,17.861,18.278,17.771,18.252,34296,0
2012-01-19,18.39,18.5,18.052,18.164,16215,0
2012-01-20,18.181,18.563,17.978,18.325,44421,0
2012-01-23,18.371,18.418,18.181,18.371,12755,0
2012-01-24,18.189,18.846,18.181,18.718,24732,0
2012-01-25,18.607,18.99,18.571,18.746,21362,0
2012-01-26,18.783,18.783,18.224,18.51,15848,0
2012-01-27,18.436,18.963,18.409,18.9,30325,0
2012-01-30,18.727,18.863,18.589,18.589,14991,0
2012-01-31,18.667,18.862,18.514,18.593,20174,0
2012-02-01,18.69,19.794,18.482,19.628,52975,0
2012-02-02,19.365,19.646,19.365,19.568,11028,0
2012-02-03,19.868,20.094,19.628,20.011,43191,0
2012-02-06,19.985,20.224,19.739,19.758,18198,0
2012-02-07,19.611,19.683,19.22,19.327,19217,0
2012-02-08,19.274,19.383,19.101,19.192,28635,0
2012-02-09,19.216,19.609,19.032,19.032,13772,0
2012-02-10,18.792,19,18.455,18.472,25886,0
2012-02-13,18.727,18.909,18.465,18.571,53196,0
2012-02-14,18.765,18.765,18.171,18.343,69926,0
2012-02-15,18.492,18.492,17.968,18.043,21276,0
2012-02-16,18.081,19.292,18.081,19.11,47911,0
2012-02-17,18.963,19.474,18.792,19.292,76486,0
2012-02-21,19.155,19.265,18.69,18.699,22491,0
2012-02-22,18.58,19.402,18.554,18.554,16966,0
2012-02-23,18.653,18.829,18.1,18.801,23387,0
2012-02-24,18.722,18.823,18.582,18.73,14184,0
2012-02-27,18.643,18.643,18.278,18.315,31209,0
2012-02-28,18.361,18.5,17.471,17.668,228486,0
2012-02-29,17.685,18.217,17.171,17.334,126717,0
2012-03-01,17.451,17.678,17.14,17.14,58790,0
2012-03-02,17.127,17.559,17.091,17.318,82908,0
2012-03-05,17.268,17.543,17.242,17.451,37273,0
2012-03-06,17.383,17.402,17.135,17.21,25076,0
2012-03-07,17.411,18.015,17.411,17.593,10469,0
2012-03-08,18.052,18.939,17.016,18.1,87788,0
2012-03-09,18.081,18.466,17.779,18.146,67433,0
2012-03-12,18.081,18.181,17.808,18.062,40378,0
2012-03-13,18.225,18.823,18.137,18.712,73923,0
2012-03-14,18.674,18.749,18.235,18.391,48268,0
2012-03-15,18.457,18.958,18.363,18.85,44544,0
2012-03-16,18.876,19.142,18.73,18.976,71906,0
2012-03-19,18.805,19.756,18.646,19.253,66891,0
2012-03-20,19.207,19.342,18.805,19.042,36176,0
2012-03-21,19.16,19.701,19.051,19.481,36088,0
2012-03-22,19.333,19.547,19.097,19.454,61615,0
2012-03-23,19.342,20.103,19.342,19.948,47721,0
2012-03-26,20.122,20.957,20.057,20.881,74489,0
2012-03-27,20.874,21.424,20.744,21.074,84080,0
2012-03-28,21.102,21.277,20.928,21.239,77242,0
2012-03-29,21.157,21.349,20.517,21.056,55438,0
2012-03-30,21.27,21.389,20.949,21.114,66126,0
2012-04-02,20.984,21.569,20.984,21.559,82628,0
2012-04-03,21.296,21.716,21.038,21.258,132125,0
2012-04-04,21.067,21.352,20.92,21.233,68452,0
2012-04-05,21.206,21.858,21.095,21.298,31047,0
2012-04-09,20.881,21.157,20.881,21.028,109334,0
2012-04-10,21.028,21.296,20.928,20.975,83581,0
2012-04-11,21.129,21.267,20.947,21.258,41455,0
2012-04-12,21.175,21.797,21.175,21.67,150486,0
2012-04-13,21.578,21.578,20.625,20.809,41801,0
2012-04-16,20.957,21.414,20.828,21.286,40796,0
2012-04-17,21.536,21.554,20.959,21.16,56135,0
2012-04-18,21.083,21.167,20.909,21.083,46384,0
2012-04-19,21.102,21.239,20.994,21.02,67680,0
2012-04-20,21.536,21.611,21.261,21.408,101597,0
2012-04-23,21.002,21.981,20.965,21.779,71577,0
2012-04-24,21.769,22.329,21.506,22.192,87692,0
2012-04-25,22.568,22.677,21.909,22.027,44878,0
2012-04-26,21.89,22.677,21.89,22.319,51309,0
2012-04-27,22.307,22.639,22.005,22.457,33748,0
2012-04-30,22.519,22.723,22.262,22.326,80949,0
2012-05-01,22.254,22.307,21.343,21.518,52977,0
2012-05-02,21.286,21.468,20.994,21.23,78896,0
2012-05-03,21.343,22.354,21.343,22.078,168041,0
2012-05-04,21.923,22.639,21.765,22.198,87853,0
2012-05-07,22.042,22.372,22.042,22.307,59612,0
2012-05-08,22.061,22.806,22.061,22.778,58055,0
2012-05-09,22.438,22.962,22.438,22.806,77142,0
2012-05-10,22.895,23.31,22.879,23.035,49664,0
2012-05-11,22.933,23.403,22.76,23.072,93110,0
2012-05-14,22.75,23.227,22.74,23.025,83001,0
2012-05-15,22.97,23.347,22.833,22.952,59752,0
2012-05-16,22.978,23.145,22.528,22.648,61554,0
2012-05-17,22.611,22.87,22.051,22.096,59262,0
2012-05-18,22.051,22.904,22.051,22.621,53968,0
2012-05-21,22.602,22.886,22.051,22.354,79865,0
2012-05-22,22.668,22.74,22.3,22.639,53684,0
2012-05-23,22.485,22.75,22.28,22.668,37705,0
2012-05-24,22.611,22.886,22.061,22.438,37775,0
2012-05-25,22.476,22.787,21.858,22.078,129631,0
2012-05-29,22.364,22.87,22.154,22.557,72427,0
2012-05-30,22.346,22.76,21.876,22.336,35839,0
2012-05-31,22.307,22.621,22.216,22.336,37564,0
2012-06-01,21.951,22.493,21.951,21.987,58957,0
2012-06-04,22.189,22.3,21.793,21.885,57517,0
2012-06-05,21.757,22.317,21.602,21.951,74310,0
2012-06-06,22.144,22.171,21.951,22.135,57897,0
2012-06-07,22.401,22.485,22.032,22.254,59549,0
2012-06-08,22.135,23.301,22.135,23.072,26086,0
2012-06-11,23.347,23.347,22.171,22.171,36866,0
2012-06-12,22.244,22.778,22.015,22.574,36968,0
2012-06-13,22.621,22.63,22.061,22.401,43877,0
2012-06-14,22.382,22.566,21.831,22.216,30598,0
2012-06-15,22.116,22.476,22.023,22.189,68641,0
2012-06-18,22.051,22.125,21.527,21.748,72106,0
2012-06-19,21.867,22.354,21.703,22.254,76875,0
2012-06-20,22.226,22.438,21.793,21.968,57081,0
2012-06-21,22.015,22.171,21.141,21.233,60363,0
2012-06-22,21.298,21.684,21.261,21.481,98405,0
2012-06-25,21.27,21.784,21.27,21.637,43085,0
2012-06-26,21.637,22.198,21.527,22.068,31987,0
2012-06-27,22.042,22.714,21.978,22.244,48190,0
2012-06-28,22.135,22.467,21.905,22.467,37489,0
2012-06-29,22.519,23.401,22.519,23.375,77947,0
2012-07-02,23.442,23.937,23.025,23.937,78725,0
2012-07-03,23.937,24.112,23.678,23.937,23528,0
2012-07-05,23.889,24.009,23.77,23.954,22766,0
2012-07-06,23.678,23.889,23.53,23.743,15278,0
2012-07-09,23.889,24.956,23.789,24.698,150396,0
2012-07-10,24.799,25.002,24.415,24.486,42579,0
2012-07-11,24.468,24.468,23.375,23.852,82755,0
2012-07-12,23.586,24.036,23.586,23.808,17664,0
2012-07-13,23.842,24.321,23.842,24.248,39573,0
2012-07-16,24.285,24.285,23.879,24.074,26762,0
2012-07-17,24.12,24.541,23.78,23.826,124577,0
2012-07-18,23.715,23.937,23.328,23.45,77008,0
2012-07-19,23.475,23.596,22.933,22.97,57923,0
2012-07-20,22.833,23.035,22.467,22.723,28331,0
2012-07-23,22.519,22.537,21.831,22.015,37477,0
2012-07-24,22.015,22.501,21.858,22.447,88016,0
2012-07-25,22.639,22.814,22.428,22.583,32414,0
2012-07-26,22.904,23.403,22.778,23.173,38964,0
2012-07-27,23.282,24.018,22.914,23.99,122102,0
2012-07-30,24.027,24.295,23.752,23.937,20936,0
2012-07-31,23.962,24.065,23.52,23.596,25041,0
2012-08-01,23.752,24.074,23.384,23.384,48764,0
2012-08-02,23.442,23.77,23.173,23.577,36202,0
2012-08-03,23.899,24.532,23.762,23.834,41675,0
2012-08-06,23.971,24.358,23.688,23.918,31107,0
2012-08-07,24.166,24.433,23.798,24.166,34733,0
2012-08-08,24.027,24.285,23.743,23.954,22493,0
2012-08-09,22.18,24.377,22.032,23.908,160766,0
2012-08-10,23.971,25.176,23.899,25.012,60111,0
2012-08-13,24.892,25.166,23.734,24.514,44484,0
2012-08-14,24.589,25.139,24.524,24.771,78196,0
2012-08-15,24.635,24.956,24.635,24.9,34770,0
2012-08-16,24.9,25.002,24.725,24.883,135046,0
2012-08-17,24.966,25.058,24.697,24.845,87459,0
2012-08-20,24.725,24.826,24.458,24.531,54075,0
2012-08-21,24.578,25.176,24.578,24.669,35367,0
2012-08-22,24.531,24.662,24.117,24.274,17699,0
2012-08-23,24.217,24.245,23.848,23.996,49381,0
2012-08-24,23.786,24.503,23.786,24.403,31958,0
2012-08-27,24.394,24.394,23.786,24.042,22523,0
2012-08-28,23.978,24.606,23.776,24.44,73252,0
2012-08-29,24.494,25.058,24.394,25.022,24288,0
2012-08-30,24.754,24.874,24.033,24.09,22934,0
2012-08-31,24.188,24.274,23.934,23.951,43810,0
2012-09-04,24.071,24.919,23.924,24.302,103531,0
2012-09-05,24.302,24.789,24.302,24.394,36003,0
2012-09-06,24.606,25.031,24.44,24.652,42433,0
2012-09-07,24.798,25.012,24.448,24.531,35665,0
2012-09-10,24.568,24.634,24.127,24.385,67945,0
2012-09-11,24.302,25.381,24.302,25.242,115038,0
2012-09-12,25.39,25.775,25.167,25.345,29693,0
2012-09-13,25.433,25.499,24.937,25.067,37524,0
2012-09-14,25.224,25.603,25.224,25.372,45415,0
2012-09-17,25.317,25.317,24.818,25.058,25913,0
2012-09-18,25.111,25.14,24.717,24.883,92834,0
2012-09-19,24.864,24.956,24.688,24.762,53952,0
2012-09-20,24.725,24.883,24.522,24.697,37065,0
2012-09-21,26.192,26.192,25.002,25.002,77344,0
2012-09-24,25.002,25.242,24.91,25.204,55325,0
2012-09-25,25.167,25.565,24.947,25.15,52160,0
2012-09-26,25.233,25.897,25.102,25.345,38752,0
2012-09-27,25.289,26.044,25.289,25.832,55192,0
2012-09-28,25.794,25.822,25.48,25.48,54965,0
2012-10-01,25.612,25.945,25.612,25.822,33509,0
2012-10-02,25.954,26.044,25.472,25.765,44333,0
2012-10-03,25.88,25.945,25.355,25.363,39742,0
2012-10-04,25.547,25.547,24.539,24.854,59166,0
2012-10-05,24.874,25.084,24.717,24.78,41016,0
2012-10-08,24.771,24.985,24.597,24.754,28962,0
2012-10-09,24.854,24.854,24.09,24.227,52046,0
2012-10-10,23.959,24.697,23.693,24.265,82541,0
2012-10-11,24.375,24.375,23.951,24.164,25917,0
2012-10-12,24.208,24.255,23.951,24.136,14974,0
2012-10-15,24.255,24.789,24.006,24.375,17354,0
2012-10-16,24.568,24.662,23.978,24.099,17854,0
2012-10-17,24.099,24.109,23.748,23.924,28897,0
2012-10-18,23.876,24.033,23.71,23.914,27158,0
2012-10-19,23.739,23.934,23.305,23.758,32407,0
2012-10-22,23.766,24.09,23.427,24.062,34889,0
2012-10-23,23.959,24.052,23.103,23.978,40137,0
2012-10-24,23.996,23.996,23.508,23.813,62659,0
2012-10-25,24.006,25.121,23.664,24.485,36228,0
2012-10-26,24.403,24.624,24.015,24.188,29332,0
2012-10-31,24.227,24.762,24.081,24.624,28510,0
2012-11-01,24.717,25.335,24.494,25.002,28674,0
2012-11-02,25.15,25.15,24.265,24.365,83479,0
2012-11-05,24.448,24.717,24.328,24.513,27021,0
2012-11-06,24.669,24.725,23.646,23.73,49253,0
2012-11-07,23.563,23.609,22.807,22.825,84905,0
2012-11-08,22.706,23.516,21.35,22.888,85487,0
2012-11-09,22.762,23.286,22.373,22.881,70464,0
2012-11-12,22.873,23.203,22.641,23.028,13649,0
2012-11-13,23.056,23.203,22.477,22.502,16391,0
2012-11-14,22.604,22.604,21.004,21.03,35432,0
2012-11-15,21.291,22.04,21.142,21.79,117876,0
2012-11-16,21.67,23.05,21.632,22.79,131474,0
2012-11-19,23.05,23.326,22.717,23.17,90229,0
2012-11-20,23.058,23.781,22.79,23.558,49751,0
2012-11-21,23.964,24.744,23.964,24.548,39917,0
2012-11-23,24.623,25.022,24.623,24.976,40408,0
2012-11-26,24.976,24.976,24.058,24.538,33884,0
2012-11-27,24.52,24.976,24.096,24.353,41712,0
2012-11-28,24.28,24.668,24.252,24.557,46339,0
2012-11-29,24.716,25.076,24.651,24.807,44554,0
2012-11-30,24.918,25.084,24.344,24.734,704762,0
2012-12-03,24.734,25.577,24.734,25.407,59884,0
2012-12-04,25.491,26.084,25.158,25.435,69124,0
2012-12-05,25.464,25.778,25.067,25.261,94160,0
2012-12-06,25.205,25.624,25.205,25.382,35804,0
2012-12-07,25.373,25.373,24.596,25.049,43299,0
2012-12-10,25.04,25.473,25.002,25.356,46020,0
2012-12-11,25.482,25.482,24.817,24.993,48186,0
2012-12-12,24.985,25.688,24.985,25.462,44152,0
2012-12-13,25.567,25.615,25.275,25.471,24624,0
2012-12-14,25.378,25.972,25.189,25.48,64609,0
2012-12-17,25.509,26.062,25.342,25.489,54557,0
2012-12-18,25.528,26.072,25.238,25.8,38047,0
2012-12-19,25.761,25.934,25.615,25.678,22394,0
2012-12-20,25.688,25.905,25.538,25.868,55764,0
2012-12-21,25.605,25.972,25.17,25.642,124303,0
2012-12-24,25.688,25.838,25.388,25.471,12262,0
2012-12-26,25.519,25.78,24.608,25.032,56395,0
2012-12-27,24.975,25.378,24.665,25.189,72852,0
2012-12-28,25.123,25.8,25.04,25.199,16736,0
2012-12-31,25.143,25.962,24.832,25.878,57413,0
2013-01-02,26.309,26.372,25.725,26.254,61624,0
2013-01-03,26.215,26.535,25.98,26.147,31230,0
2013-01-04,26.234,26.234,25.671,25.696,36971,0
2013-01-07,25.548,25.838,25.471,25.725,39085,0
2013-01-08,25.696,26.026,25.633,26.026,37520,0
2013-01-09,25.905,25.98,23.31,23.845,370804,0
2013-01-10,23.724,23.923,22.964,23.029,149505,0
2013-01-11,23.077,23.64,22.905,23.499,65906,0
2013-01-14,23.517,23.677,23.31,23.376,103276,0
2013-01-15,23.215,23.781,23.207,23.583,153039,0
2013-01-16,23.593,23.986,23.445,23.865,60436,0
2013-01-17,23.95,24.192,23.95,23.986,52313,0
2013-01-18,23.923,24.192,23.828,23.958,61831,0
2013-01-22,23.958,24.157,23.845,23.932,46839,0
2013-01-23,23.82,23.845,23.445,23.602,71310,0
2013-01-24,23.631,23.958,23.583,23.883,70339,0
2013-01-25,23.913,24.063,23.64,23.828,96094,0
2013-01-28,23.79,24.192,23.602,23.772,55838,0
2013-01-29,23.82,23.941,23.668,23.828,33306,0
2013-01-30,23.734,23.923,23.215,23.406,60438,0
2013-01-31,23.302,23.668,23.039,23.115,74539,0
2013-02-01,23.263,23.453,23.244,23.349,64949,0
2013-02-04,23.31,23.462,23.18,23.282,29030,0
2013-02-05,23.445,23.705,23.425,23.668,19976,0
2013-02-06,23.525,23.525,23.302,23.453,50838,0
2013-02-07,23.367,23.479,23.152,23.302,29401,0
2013-02-08,23.396,23.649,23.272,23.31,30971,0
2013-02-11,23.31,23.462,23.162,23.282,46025,0
2013-02-12,23.376,23.696,23.359,23.612,22502,0
2013-02-13,23.658,23.658,23.359,23.415,25919,0
2013-02-14,23.31,23.622,23.254,23.453,17036,0
2013-02-15,23.565,24.016,23.207,23.958,52846,0
2013-02-19,23.865,24.373,23.781,24.167,51995,0
2013-02-20,24.192,24.467,23.445,23.453,39001,0
2013-02-21,23.415,23.696,23.115,23.152,32526,0
2013-02-22,23.329,23.649,23.198,23.593,19834,0
2013-02-25,23.649,23.649,23.18,23.18,55660,0
2013-02-26,23.263,23.406,23.162,23.31,59193,0
2013-02-27,23.282,23.329,23.162,23.18,28528,0
2013-02-28,23.18,23.292,23.067,23.133,26960,0
2013-03-01,23.124,23.509,22.981,23.162,40974,0
2013-03-04,23.058,23.086,22.605,22.972,37779,0
2013-03-05,22.972,23.124,22.879,23.077,80775,0
2013-03-06,23.18,23.263,22.786,23.096,35258,0
2013-03-07,23.049,23.086,21.498,21.508,80775,0
2013-03-08,22.183,22.183,21.706,22.042,356885,0
2013-03-11,21.638,21.921,21.423,21.882,134560,0
2013-03-12,21.902,22.052,21.864,22.032,67799,0
2013-03-13,22.024,22.354,22.024,22.25,49808,0
2013-03-14,22.24,22.532,22.184,22.469,34017,0
2013-03-15,22.504,23.11,22.504,23.024,120267,0
2013-03-18,22.899,23.203,22.845,23.194,37074,0
2013-03-19,23.307,23.751,23.231,23.712,83352,0
2013-03-20,23.853,23.863,23.58,23.702,69699,0
2013-03-21,23.712,23.843,23.637,23.769,48921,0
2013-03-22,23.892,24.119,23.892,24.081,53630,0
2013-03-25,24.212,24.486,24.062,24.308,53335,0
2013-03-26,24.344,24.448,24.202,24.393,34909,0
2013-03-27,24.279,24.844,24.202,24.704,37597,0
2013-03-28,24.817,25.534,24.657,25.337,111193,0
2013-04-01,25.418,25.418,24.61,24.761,42679,0
2013-04-02,24.939,24.939,24.431,24.722,66231,0
2013-04-03,24.761,24.761,23.307,23.345,47457,0
2013-04-04,23.392,23.392,23.004,23.315,46230,0
2013-04-05,23.024,23.221,22.919,23.024,31837,0
2013-04-08,23.128,23.128,22.469,22.909,36659,0
2013-04-09,22.89,22.89,22.496,22.542,49285,0
2013-04-10,22.504,23.004,22.469,22.769,41148,0
2013-04-11,22.674,23.014,22.646,22.929,32139,0
2013-04-12,22.788,22.929,22.335,22.487,20825,0
2013-04-15,22.315,22.479,21.949,22.288,53319,0
2013-04-16,22.25,22.552,22.157,22.449,40850,0
2013-04-17,22.382,22.542,22.08,22.278,38273,0
2013-04-18,22.062,22.345,21.949,22.24,29176,0
2013-04-19,22.315,22.449,22.098,22.335,24344,0
2013-04-22,22.166,22.166,21.551,21.675,44228,0
2013-04-23,21.882,22.459,21.816,22.402,16907,0
2013-04-24,22.372,22.779,22.174,22.684,19323,0
2013-04-25,22.674,23.441,22.646,23.335,34989,0
2013-04-26,23.345,23.496,22.532,22.552,53258,0
2013-04-29,22.646,22.646,22.268,22.392,128906,0
2013-04-30,22.382,22.637,22.325,22.514,41990,0
2013-05-01,22.532,22.637,22.174,22.222,60166,0
2013-05-02,22.392,22.731,22.259,22.628,28906,0
2013-05-03,22.919,23.355,22.817,22.89,22490,0
2013-05-06,22.959,23.138,22.656,22.985,14519,0
2013-05-07,23.1,23.1,22.637,22.769,15756,0
2013-05-08,22.723,23.062,22.459,22.919,42159,0
2013-05-09,22.741,23.779,22.589,23.637,29016,0
2013-05-10,23.441,23.769,23.167,23.712,22647,0
2013-05-13,23.599,23.722,23.45,23.685,12482,0
2013-05-14,23.789,24.182,23.646,24.119,24875,0
2013-05-15,24.004,24.345,23.985,24.309,32289,0
2013-05-16,24.326,24.621,24.091,24.573,44341,0
2013-05-17,24.659,25.047,24.468,25.02,54728,0
2013-05-20,24.932,25.814,24.932,25.774,91161,0
2013-05-21,25.784,26.041,25.681,25.967,61519,0
2013-05-22,25.91,26.693,25.91,26.469,114529,0
2013-05-23,26.154,26.712,26.154,26.702,100145,0
2013-05-24,26.665,26.742,26.564,26.722,35281,0
2013-05-28,26.904,27.188,26.647,27.026,78544,0
2013-05-29,26.96,27.103,26.564,26.647,52671,0
2013-05-30,26.62,26.96,26.487,26.866,34660,0
2013-05-31,26.661,26.748,26.405,26.616,54283,0
2013-06-03,26.601,27.426,26.478,27.376,74172,0
2013-06-04,27.473,27.757,26.894,27.311,54386,0
2013-06-05,27.339,27.434,26.969,27.045,47760,0
2013-06-06,26.989,27.567,26.874,27.549,34535,0
2013-06-07,27.747,27.955,27.055,27.585,28009,0
2013-06-10,27.604,27.889,27.567,27.727,23444,0
2013-06-11,27.539,28.144,27.302,27.775,23597,0
2013-06-12,27.642,27.813,27.253,27.376,46295,0
2013-06-13,27.386,27.898,27.386,27.558,75641,0
2013-06-14,27.594,28.4,27.558,28.164,82695,0
2013-06-17,28.419,28.638,28.306,28.571,116071,0
2013-06-18,28.552,29.896,28.552,29.72,101762,0
2013-06-19,29.829,29.829,28.361,28.466,71942,0
2013-06-20,28.287,28.58,27.775,27.936,58800,0
2013-06-21,28.182,28.278,27.454,27.794,116827,0
2013-06-24,27.623,27.861,27.376,27.604,75469,0
2013-06-25,27.727,28.086,27.5,27.88,53800,0
2013-06-26,28.144,28.268,27.331,27.357,35915,0
2013-06-27,27.366,27.718,27.035,27.123,29775,0
2013-06-28,26.989,27.045,26.154,26.184,80659,0
2013-07-01,26.308,26.83,26.078,26.516,64381,0
2013-07-02,26.545,26.781,26.334,26.564,50745,0
2013-07-03,26.564,27.245,26.289,27.15,25421,0
2013-07-05,27.5,27.5,27.045,27.454,22938,0
2013-07-08,27.463,27.7,27.064,27.567,39437,0
2013-07-09,27.785,28.306,27.558,28.202,48056,0
2013-07-10,28.164,28.826,28.041,28.789,39395,0
2013-07-11,28.988,29.139,28.525,28.892,30527,0
2013-07-12,28.789,28.978,27.785,28.076,24540,0
2013-07-15,28.221,28.78,28.221,28.599,34067,0
2013-07-16,28.535,28.629,28.164,28.287,22446,0
2013-07-17,28.457,28.457,27.662,27.767,16571,0
2013-07-18,27.822,28.154,27.348,28.041,15002,0
2013-07-19,28.031,28.466,27.747,28.39,34781,0
2013-07-22,28.525,28.816,28.4,28.771,23553,0
2013-07-23,28.762,28.807,28.457,28.599,15657,0
2013-07-24,28.38,28.38,27.576,27.757,13440,0
2013-07-25,27.567,28.447,27.416,28.343,25434,0
2013-07-26,28.125,28.125,27.292,27.396,10515,0
2013-07-29,27.311,27.718,26.84,27.084,8590,0
2013-07-30,27.245,27.245,26.506,27.045,10095,0
2013-07-31,27.026,27.426,26.997,27.113,16611,0
2013-08-01,27.206,27.984,27.206,27.88,26623,0
2013-08-02,27.709,28.476,27.613,28.24,27313,0
2013-08-05,28.297,29.273,28.297,29.074,35497,0
2013-08-06,29.253,29.253,28.655,28.856,13354,0
2013-08-07,28.742,28.826,27.87,27.917,18988,0
2013-08-08,27.454,28.096,26.526,28.076,17859,0
2013-08-09,28.076,30.457,27.662,29.593,83284,0
2013-08-12,29.12,29.5,28.011,29.329,32398,0
2013-08-13,29.159,29.554,29.159,29.319,17860,0
2013-08-14,29.299,29.329,28.799,29.025,24178,0
2013-08-15,28.752,29.111,27.529,27.68,22433,0
2013-08-16,27.529,27.794,27.14,27.71,27457,0
2013-08-19,27.775,28.204,27.558,27.757,16786,0
2013-08-20,27.861,29.079,27.823,28.916,57913,0
2013-08-21,28.896,28.926,27.747,27.842,14219,0
2013-08-22,27.899,28.326,27.549,28.271,12089,0
2013-08-23,28.117,28.117,26.911,27.519,16067,0
2013-08-26,27.186,28.213,27.101,27.593,28750,0
2013-08-27,27.375,27.603,26.149,26.217,49560,0
2013-08-28,26.541,26.758,26.217,26.465,15420,0
2013-08-29,26.788,27.509,26.778,27.462,21621,0
2013-08-30,27.365,27.365,25.692,26.169,20912,0
2013-09-03,26.445,27.224,25.581,27.072,40244,0
2013-09-04,27.176,27.539,27.042,27.481,32716,0
2013-09-05,27.443,27.794,27.347,27.613,15778,0
2013-09-06,27.804,27.804,27.121,27.529,10772,0
2013-09-09,27.613,27.613,27.13,27.519,12706,0
2013-09-10,27.71,27.804,27.234,27.558,15508,0
2013-09-11,27.481,27.481,26.425,26.633,95292,0
2013-09-12,26.671,27.13,26.599,27.042,54805,0
2013-09-13,27.196,27.794,27.196,27.519,32117,0
2013-09-16,27.804,28.345,27.567,28.003,27585,0
2013-09-17,28.012,28.518,27.976,28.508,16691,0
2013-09-18,28.518,29.124,27.966,28.696,21678,0
2013-09-19,28.677,28.677,28.289,28.459,9545,0
2013-09-20,28.669,29.6,28.374,28.555,46734,0
2013-09-23,28.801,29.571,28.364,29.173,24869,0
2013-09-24,29.277,29.726,28.766,29.154,24488,0
2013-09-25,29.277,29.659,29.115,29.154,11117,0
2013-09-26,29.154,29.58,28.518,28.774,23945,0
2013-09-27,28.555,29.762,28.528,29.335,29982,0
2013-09-30,28.982,29.707,28.982,29.541,21844,0
2013-10-01,29.629,30.399,29.514,30.179,54795,0
2013-10-02,29.561,30.771,29.03,30.466,89799,0
2013-10-03,30.511,30.96,30.068,30.353,34814,0
2013-10-04,30.179,30.419,29.335,29.678,31146,0
2013-10-07,29.531,30.198,29.531,29.819,18723,0
2013-10-08,29.726,30.084,29.514,29.697,42149,0
2013-10-09,29.845,30.03,29.649,29.781,31906,0
2013-10-10,30.208,30.787,29.884,30.17,62480,0
2013-10-11,30.002,30.344,29.894,30.076,32993,0
2013-10-14,30.04,30.704,30.04,30.237,42808,0
2013-10-15,30.188,30.285,29.982,30.16,37896,0
2013-10-16,30.257,31.597,30.257,31.416,43397,0
2013-10-17,31.511,32.197,31.511,32.158,39760,0
2013-10-18,32.577,33.137,32.128,32.948,61028,0
2013-10-21,33.137,33.28,32.167,32.47,42674,0
2013-10-22,32.671,32.784,32.108,32.234,19691,0
2013-10-23,32.359,32.359,31.911,32.016,24734,0
2013-10-24,32.148,32.292,31.891,31.92,15843,0
2013-10-25,32.053,32.053,31.283,31.359,49269,0
2013-10-28,31.472,31.568,30.912,30.941,29037,0
2013-10-29,30.941,31.243,30.815,31.12,28435,0
2013-10-30,31.234,31.253,30.599,30.637,22385,0
2013-10-31,30.733,30.998,30.285,30.344,33092,0
2013-11-01,30.237,30.619,29.561,30.123,66689,0
2013-11-04,29.942,30.656,29.942,30.428,50835,0
2013-11-05,30.37,30.894,29.972,30.17,51887,0
2013-11-06,30.247,30.389,29.799,30.179,26368,0
2013-11-07,30.58,30.723,28.498,28.555,49722,0
2013-11-08,28.518,28.518,27.995,28.042,40194,0
2013-11-11,27.995,28.602,27.718,28.088,73933,0
2013-11-12,27.986,30.198,27.986,29.934,49752,0
2013-11-13,29.799,30.659,29.428,29.827,40882,0
2013-11-14,29.761,30.058,29.266,29.658,22292,0
2013-11-15,29.599,29.725,29.086,29.725,42146,0
2013-11-18,29.735,30.687,29.735,30.533,48395,0
2013-11-19,30.65,31.039,30.523,30.773,35267,0
2013-11-20,30.799,31.403,30.542,31.306,54946,0
2013-11-21,31.306,32.155,30.915,31.744,39836,0
2013-11-22,31.84,31.917,31.021,31.412,47968,0
2013-11-25,31.593,32.003,30.897,31.087,55965,0
2013-11-26,31.087,32.213,30.888,31.85,59561,0
2013-11-27,31.801,32.784,31.583,32.716,40068,0
2013-11-29,32.92,33.098,32.068,32.195,18063,0
2013-12-02,32.105,32.347,31.412,31.516,26776,0
2013-12-03,31.563,32.115,31.563,31.994,39520,0
2013-12-04,31.965,32.347,31.193,31.287,41112,0
2013-12-05,31.183,32.022,30.935,31.346,27114,0
2013-12-06,31.727,31.727,30.925,30.954,28803,0
2013-12-09,30.954,31.105,30.058,30.189,34262,0
2013-12-10,30.068,30.725,29.381,30.687,54227,0
2013-12-11,30.818,31.114,29.77,30.189,31077,0
2013-12-12,30.372,31.42,29.962,31.336,25179,0
2013-12-13,31.469,31.888,31.039,31.651,44499,0
2013-12-16,31.679,32.813,30.964,32.595,61847,0
2013-12-17,32.271,32.519,30.114,32.489,52928,0
2013-12-18,32.519,33.058,32.318,32.939,59568,0
2013-12-19,32.957,33.262,32.546,32.725,35675,0
2013-12-20,32.975,33.252,32.604,33.148,101989,0
2013-12-23,33.088,33.282,32.784,33.272,34806,0
2013-12-24,33.374,34.036,33.347,33.708,23133,0
2013-12-26,33.823,33.91,33.176,33.557,14899,0
2013-12-27,33.767,33.767,33.004,33.49,19317,0
2013-12-30,33.366,33.91,33.224,33.708,51223,0
2013-12-31,33.823,34.175,33.528,33.624,33412,0
2014-01-02,33.282,33.767,32.204,32.347,27893,0
2014-01-03,32.337,33.004,31.563,32.509,25750,0
2014-01-06,32.327,32.93,31.698,32.261,34779,0
2014-01-07,32.449,33.176,32.365,33.058,23394,0
2014-01-08,32.754,32.994,32.42,32.975,19013,0
2014-01-09,33.176,33.841,32.92,33.727,27858,0
2014-01-10,33.615,34.016,32.833,33.041,35426,0
2014-01-13,33.041,34.007,33.004,33.727,52948,0
2014-01-14,34.053,34.117,33.48,33.767,20097,0
2014-01-15,34.036,35.522,33.757,34.97,45406,0
2014-01-16,34.901,35.35,34.47,34.767,61492,0
2014-01-17,34.845,34.855,33.328,33.537,27934,0
2014-01-21,33.672,34.026,32.852,33.653,29750,0
2014-01-22,33.422,33.634,32.653,32.91,17915,0
2014-01-23,32.823,32.948,32.204,32.43,40979,0
2014-01-24,32.145,32.373,30.354,31.83,48749,0
2014-01-27,31.469,31.947,30.897,31.573,51031,0
2014-01-28,31.593,31.947,30.799,31.449,42818,0
2014-01-29,31.183,31.336,29.827,30.134,55952,0
2014-01-30,30.523,31.393,30.306,30.808,44182,0
2014-01-31,29.972,30.345,29.924,30.049,47324,0
2014-02-03,30.085,30.228,28.857,29.132,43078,0
2014-02-04,29.381,30.678,28.941,30.64,76880,0
2014-02-05,30.326,30.466,29.198,29.648,38721,0
2014-02-06,29.835,30.03,29.256,29.648,21786,0
2014-02-07,29.819,29.934,29.008,29.246,30275,0
2014-02-10,29.343,30.161,28.762,30.143,45286,0
2014-02-11,30.058,30.354,29.56,30.058,17552,0
2014-02-12,30.058,30.316,29.303,30.002,25573,0
2014-02-13,30.002,30.773,29.696,30.601,32742,0
2014-02-14,30.601,30.601,29.735,30.345,19899,0
2014-02-18,30.257,31.469,30.257,31.296,28312,0
2014-02-19,31.336,31.336,29.799,29.962,34174,0
2014-02-20,30.002,31.439,29.835,31.154,18963,0
2014-02-21,31.306,31.326,29.972,30.04,30861,0
2014-02-24,29.992,30.276,29.914,30.02,59496,0
2014-02-25,29.894,30.085,29.457,29.678,37141,0
2014-02-26,29.735,30.944,29.658,30.542,24294,0
2014-02-27,30.401,32.05,30.391,31.42,45587,0
2014-02-28,31.534,32.774,31.496,31.641,41862,0
2014-03-03,31.23,31.641,30.523,30.974,30147,0
2014-03-04,31.114,32.327,31.114,31.679,72100,0
2014-03-05,31.534,31.534,30.659,31.134,30105,0
2014-03-06,30.799,31.238,29.962,30.572,43360,0
2014-03-07,30.725,31.069,30.296,31.03,41998,0
2014-03-10,30.818,31.124,30.44,31.124,30973,0
2014-03-11,30.64,31.42,30.611,31.069,28153,0
2014-03-12,30.753,32.271,30.753,31.984,45632,0
2014-03-13,31.326,32.289,31.326,31.383,38263,0
2014-03-14,31.124,31.296,30.572,31.105,25027,0
2014-03-17,31.307,31.556,31.105,31.479,31046,0
2014-03-18,31.565,32.494,31.297,32.464,55791,0
2014-03-19,32.332,32.77,32.332,32.77,59998,0
2014-03-20,32.62,32.897,32.444,32.877,29497,0
2014-03-21,33.048,33.566,32.685,33.232,57302,0
2014-03-24,33.202,33.576,32.63,32.77,36482,0
2014-03-25,33.076,33.451,32.693,33.096,35761,0
2014-03-26,33.327,33.327,32.454,32.591,31868,0
2014-03-27,32.78,33.289,31.968,32.207,28007,0
2014-03-28,32.159,32.542,30.734,32.342,36641,0
2014-03-31,32.444,34.027,32.352,33.086,36150,0
2014-04-01,33.232,33.717,33.086,33.653,30387,0
2014-04-02,33.634,33.634,32.474,32.917,26075,0
2014-04-03,32.81,32.992,32.332,32.702,32914,0
2014-04-04,32.73,32.73,31.114,31.518,55343,0
2014-04-07,31.212,31.47,30.847,31.164,28613,0
2014-04-08,31.134,31.575,30.78,31.384,24055,0
2014-04-09,31.384,32.378,31.105,31.673,26169,0
2014-04-10,31.546,31.546,30.599,31.114,48253,0
2014-04-11,30.714,31.144,29.672,29.831,48074,0
2014-04-14,30.064,30.064,29.249,29.662,35018,0
2014-04-15,29.219,30.064,28.79,29.899,27933,0
2014-04-16,30.215,30.599,30.036,30.427,21637,0
2014-04-17,30.333,31.144,30.026,30.963,22065,0
2014-04-21,31.212,31.222,30.619,30.914,15216,0
2014-04-22,31.049,31.613,30.867,31.021,25196,0
2014-04-23,31.039,31.327,30.389,30.501,22913,0
2014-04-24,30.798,30.798,30.073,30.225,24207,0
2014-04-25,30.008,30.599,29.479,29.691,29495,0
2014-04-28,29.287,30.473,29.21,30.36,31585,0
2014-04-29,30.609,31.049,30.167,30.283,17113,0
2014-04-30,30.13,30.369,29.461,29.525,31090,0
2014-05-01,29.642,29.672,28.838,29.239,36653,0
2014-05-02,29.404,31.736,29.404,31.518,63184,0
2014-05-05,31.288,31.288,30.379,30.389,28257,0
2014-05-06,30.157,30.54,28.963,29.115,39254,0
2014-05-07,29.296,29.681,28.628,29.048,34215,0
2014-05-08,29.124,29.672,28.293,28.79,53247,0
2014-05-09,28.57,30.09,28.57,29.909,39844,0
2014-05-12,30.215,31.288,29.988,31.097,26186,0
2014-05-13,30.887,31.756,29.84,29.879,76781,0
2014-05-14,29.73,29.739,28.866,29.394,47422,0
2014-05-15,29.374,29.374,28.885,29.164,29390,0
2014-05-16,29.115,29.526,28.827,29.49,25378,0
2014-05-19,29.462,30.18,29.462,30.077,12995,0
2014-05-20,30.151,30.151,29.615,29.853,39904,0
2014-05-21,29.961,30.298,29.75,29.892,28795,0
2014-05-22,30.068,30.318,29.768,29.951,33518,0
2014-05-23,30.058,31.393,29.536,31.296,39431,0
2014-05-27,31.536,32.191,31.336,31.941,20980,0
2014-05-28,31.681,32.258,31.575,32.082,14816,0
2014-05-29,32.027,32.111,31.766,32.008,9927,0
2014-05-30,32.055,32.498,31.902,32.22,18944,0
2014-06-02,31.96,31.96,30.778,30.804,17233,0
2014-06-03,30.778,31.479,30.624,31.191,26039,0
2014-06-04,31.171,31.296,30.749,30.931,32790,0
2014-06-05,31.23,32.191,31.23,32.131,24032,0
2014-06-06,32.297,32.707,31.238,32.131,41002,0
2014-06-09,31.989,32.092,31.459,31.854,29387,0
2014-06-10,31.604,31.902,31.23,31.613,16547,0
2014-06-11,31.575,31.575,31.23,31.383,18992,0
2014-06-12,31.201,31.7,30.644,31.489,23317,0
2014-06-13,31.673,31.673,30.795,30.893,30357,0
2014-06-16,30.941,31.508,30.278,31.247,44334,0
2014-06-17,31.23,31.403,31.23,31.257,26965,0
2014-06-18,31.162,31.449,31.009,31.364,31972,0
2014-06-19,31.585,31.633,31.306,31.449,9119,0
2014-06-20,31.575,31.824,31.247,31.747,42123,0
2014-06-23,31.883,31.883,30.874,31.439,15881,0
2014-06-24,31.498,32.181,30.912,31.439,20280,0
2014-06-25,31.171,32.191,31.171,31.921,22368,0
2014-06-26,32.363,32.381,31.489,32.363,31213,0
2014-06-27,32.055,32.679,31.854,32.679,56623,0
2014-06-30,32.468,32.951,32.092,32.853,24999,0
2014-07-01,33.142,34.256,32.968,33.822,46677,0
2014-07-02,33.959,33.959,33.642,33.814,24039,0
2014-07-03,34.158,34.158,33.69,33.911,15168,0
2014-07-07,33.661,33.661,32.468,32.745,27665,0
2014-07-08,32.835,33.082,32.661,32.825,27433,0
2014-07-09,32.863,33.132,32.508,33.122,29011,0
2014-07-10,32.363,33.286,31.912,32.363,31117,0
2014-07-11,32.268,32.932,31.931,32.67,34801,0
2014-07-14,32.96,33.353,32.717,32.892,18853,0
2014-07-15,32.815,33.122,32.624,32.863,23938,0
2014-07-16,33.142,33.439,32.815,33.162,26785,0
2014-07-17,33.152,33.699,33.152,33.333,35376,0
2014-07-18,33.199,34.027,33.142,33.439,33970,0
2014-07-21,33.062,33.199,32.576,32.892,13819,0
2014-07-22,32.942,33.516,32.438,33.343,18710,0
2014-07-23,33.247,33.661,33.247,33.623,12462,0
2014-07-24,33.822,33.871,33.429,33.613,36885,0
2014-07-25,33.632,33.681,33.389,33.439,26298,0
2014-07-28,33.487,33.632,33.209,33.399,21661,0
2014-07-29,33.487,33.911,33.353,33.69,21925,0
2014-07-30,33.93,34.426,33.766,34.266,22820,0
2014-07-31,33.746,34.045,33.439,33.574,27790,0
2014-08-01,33.736,34.218,32.815,33.092,32408,0
2014-08-04,33.092,33.325,32.634,33.142,31472,0
2014-08-05,32.882,33.015,32.488,32.717,20943,0
2014-08-06,32.604,33.238,32.604,32.912,21546,0
2014-08-07,32.912,33.901,32.726,33.594,81340,0
2014-08-08,33.459,35.052,32.902,34.832,42800,0
2014-08-11,35.189,35.59,34.475,35.312,22496,0
2014-08-12,35.293,35.525,34.745,34.995,26243,0
2014-08-13,35.082,35.736,34.622,34.832,37127,0
2014-08-14,34.592,34.959,34.592,34.882,35828,0
2014-08-15,34.862,35.352,33.712,34.061,31447,0
2014-08-18,34.514,35.15,34.455,34.959,23646,0
2014-08-19,34.891,35.025,34.602,34.812,18301,0
2014-08-20,34.524,34.783,34.186,34.379,16220,0
2014-08-21,34.465,34.959,34.005,34.882,12928,0
2014-08-22,34.929,34.949,34.514,34.697,23668,0
2014-08-25,34.939,34.959,34.474,34.735,24114,0
2014-08-26,34.852,34.852,34.284,34.697,30429,0
2014-08-27,34.688,34.745,34.398,34.524,23060,0
2014-08-28,34.514,34.524,34.216,34.255,17088,0
2014-08-29,34.274,34.504,34.137,34.416,16029,0
2014-09-02,34.504,34.504,34.061,34.352,31243,0
2014-09-03,34.504,34.631,33.59,33.686,23140,0
2014-09-04,34.323,34.455,33.838,34.398,52193,0
2014-09-05,34.465,34.651,34.371,34.572,30107,0
2014-09-08,34.362,34.755,34.333,34.621,27876,0
2014-09-09,34.611,34.793,34.544,34.688,70551,0
2014-09-10,34.773,34.842,34.641,34.755,34090,0
2014-09-11,34.651,35.016,34.611,34.67,72235,0
2014-09-12,34.773,34.842,34.416,34.783,42938,0
2014-09-15,34.707,35.411,34.176,34.264,21870,0
2014-09-16,34.156,34.572,33.888,34.342,28495,0
2014-09-17,34.342,34.406,33.946,34.186,29688,0
2014-09-18,34.264,34.435,34.236,34.333,14227,0
2014-09-19,34.333,34.641,34.206,34.342,51570,0
2014-09-22,34.137,34.707,33.888,34.697,47531,0
2014-09-23,34.534,34.949,34.425,34.707,46770,0
2014-09-24,34.812,35.372,34.812,35.18,38073,0
2014-09-25,35.218,35.479,34.564,34.745,65455,0
2014-09-26,34.765,34.765,34.323,34.445,29622,0
2014-09-29,34.206,34.802,34.206,34.484,36108,0
2014-09-30,34.474,34.554,34.034,34.117,36128,0
2014-10-01,33.878,33.898,33.126,33.501,34837,0
2014-10-02,33.6,34.389,33.501,34.051,35969,0
2014-10-03,34.416,34.416,33.888,34.107,26233,0
2014-10-06,34.079,34.079,33.501,33.521,24118,0
2014-10-07,33.501,34.005,32.778,33.454,25425,0
2014-10-08,33.329,34.707,33.329,34.554,74453,0
2014-10-09,34.602,34.602,33.81,34.005,40142,0
2014-10-10,33.752,34.524,33.752,34.034,41624,0
2014-10-13,34.079,35.593,33.732,35.441,36804,0
2014-10-14,35.671,36.395,35.46,35.931,59309,0
2014-10-15,35.334,35.989,35.15,35.808,44609,0
2014-10-16,36.145,36.887,35.854,36.472,46533,0
2014-10-17,36.838,36.992,35.69,36.395,62063,0
2014-10-20,36.548,38.129,36.443,38.014,113388,0
2014-10-21,38.101,38.101,37.522,37.85,66111,0
2014-10-22,38.081,38.236,37.609,37.792,21438,0
2014-10-23,38.014,38.343,37.57,37.696,45000,0
2014-10-24,37.938,37.957,37.195,37.629,43954,0
2014-10-27,38.052,38.409,37.649,38.119,32463,0
2014-10-28,38.033,39.972,38.033,39.884,68696,0
2014-10-29,39.981,40.742,39.497,40.636,52785,0
2014-10-30,40.491,41.872,40.471,41.427,58097,0
2014-10-31,42.411,42.421,41.544,41.599,84966,0
2014-11-03,41.774,42.293,41.495,41.716,49282,0
2014-11-04,41.696,42.014,41.328,41.637,85802,0
2014-11-05,41.814,42.064,40.328,40.56,64008,0
2014-11-06,40.732,41.378,39.007,39.082,77620,0
2014-11-07,38.97,38.97,37.552,37.629,75336,0
2014-11-10,37.542,38.37,37.406,38.285,42369,0
2014-11-11,38.564,38.728,37.715,38.323,37288,0
2014-11-12,38.343,38.613,37.696,38.276,45831,0
2014-11-13,38.437,38.476,37.79,38.061,23891,0
2014-11-14,37.927,38.004,37.182,37.588,29922,0
2014-11-17,37.627,37.627,36.63,36.679,41800,0
2014-11-18,36.708,37.297,36.679,37.162,54566,0
2014-11-19,37.084,37.462,36.466,36.65,45973,0
2014-11-20,36.35,36.892,36.204,36.756,49412,0
2014-11-21,36.873,37.221,36.273,36.485,38786,0
2014-11-24,36.669,37.937,36.669,37.858,79507,0
2014-11-25,37.704,38.051,37.501,37.684,94264,0
2014-11-26,37.713,37.713,37.249,37.501,24575,0
2014-11-28,37.432,38.216,37.432,37.588,30576,0
2014-12-01,37.647,38.09,37.597,37.751,41397,0
2014-12-02,37.017,38.466,37.017,38.236,78079,0
2014-12-03,38.343,39.038,37.907,38.266,76112,0
2014-12-04,38.555,38.874,38.216,38.466,53634,0
2014-12-05,38.236,38.913,38.1,38.456,60286,0
2014-12-08,38.216,38.775,37.376,37.607,86650,0
2014-12-09,37.442,38.923,37.24,38.903,77819,0
2014-12-10,38.427,38.729,37.887,38.09,53126,0
2014-12-11,38.39,39.511,38.1,39.434,70191,0
2014-12-12,38.982,39.802,38.933,39.387,107021,0
2014-12-15,39.909,40.073,39.202,39.492,47314,0
2014-12-16,39.62,40.035,39.048,39.094,62219,0
2014-12-17,38.982,39.84,38.399,39.792,60724,0
2014-12-18,40.044,40.615,39.62,40.459,37131,0
2014-12-19,40.267,40.42,38.795,38.923,108714,0
2014-12-22,38.923,39.59,38.737,39.58,23244,0
2014-12-23,39.531,39.948,39.531,39.909,15307,0
2014-12-24,40.373,40.615,39.86,40.518,7752,0
2014-12-26,40.615,40.972,40.449,40.769,13156,0
2014-12-29,40.691,40.962,39.697,40.248,29137,0
2014-12-30,40.373,40.691,40.131,40.392,13732,0
2014-12-31,40.42,41.146,40.412,40.576,34400,0
2015-01-02,40.586,41.398,38.825,39.183,27092,0
2015-01-05,38.775,39.561,37.937,38.963,76258,0
2015-01-06,38.845,39.3,37.917,38.575,56221,0
2015-01-07,38.7,39.058,37.55,38.09,58967,0
2015-01-08,38.427,39.309,38.409,39.262,25962,0
2015-01-09,39.144,39.144,38.313,38.7,28021,0
2015-01-12,38.765,38.972,38.129,38.236,51256,0
2015-01-13,38.643,39.551,37.751,38.236,51033,0
2015-01-14,38.004,38.68,37.917,38.138,53317,0
2015-01-15,38.138,38.147,37.481,38.004,44679,0
2015-01-16,37.761,39.687,37.761,38.68,50114,0
2015-01-20,38.565,39.541,37.647,38.496,45399,0
2015-01-21,38.333,38.737,36.911,37.162,169389,0
2015-01-22,37.075,38.07,36.969,37.887,70462,0
2015-01-23,37.966,38.765,37.432,38.427,51666,0
2015-01-26,38.604,38.943,38.323,38.883,19479,0
2015-01-27,38.535,39.338,38.535,38.972,47591,0
2015-01-28,39.124,39.222,38.526,38.943,43402,0
2015-01-29,38.883,39.59,38.476,39.58,45786,0
2015-01-30,39.164,39.444,37.422,37.511,46632,0
2015-02-02,37.384,38.226,37.192,37.713,68772,0
2015-02-03,37.741,39.202,37.617,39.114,68525,0
2015-02-04,39.222,39.3,38.295,38.447,52802,0
2015-02-05,38.883,39.076,38.419,38.854,34750,0
2015-02-06,38.737,38.893,37.54,37.887,82380,0
2015-02-09,37.723,38.506,37.442,38.409,41875,0
2015-02-10,38.419,39.174,38.09,38.805,38003,0
2015-02-11,38.874,39.687,38.737,39.473,35211,0
2015-02-12,39.648,40.257,39.174,39.657,52684,0
2015-02-13,39.648,40.749,39.463,39.724,54768,0
2015-02-17,39.511,39.938,38.933,39.252,37031,0
2015-02-18,39.076,39.83,38.747,39.811,56036,0
2015-02-19,40.035,40.518,39.291,40.064,30164,0
2015-02-20,40.141,40.238,39.144,39.6,57212,0
2015-02-23,39.638,40.131,39.192,40.006,43307,0
2015-02-24,39.957,40.42,39.085,39.367,21910,0
2015-02-25,39.483,39.899,38.835,39.59,35918,0
2015-02-26,39.453,40.711,39.222,40.663,36878,0
2015-02-27,40.711,42.144,40.508,40.991,53301,0
2015-03-02,40.847,42.153,40.847,41.476,86143,0
2015-03-03,41.108,41.126,40.547,40.691,47569,0
2015-03-04,40.383,42.335,40.169,41.485,110134,0
2015-03-05,41.737,46.242,41.225,43.825,152222,0
2015-03-06,43.446,44.521,43.446,43.728,109410,0
2015-03-09,43.535,44.164,42.944,43.535,58635,0
2015-03-10,43.197,43.95,42.752,43.661,58119,0
2015-03-11,43.602,44.357,43.486,43.884,79731,0
2015-03-12,43.98,45.875,43.593,45.711,193380,0
2015-03-13,45.595,47.461,45.585,46.948,131539,0
2015-03-16,47.18,49.114,46.251,46.418,160908,0
2015-03-17,46.418,46.852,45.622,46.707,81383,0
2015-03-18,46.492,46.89,45.892,46.417,73194,0
2015-03-19,46.144,47.348,46.068,46.929,89689,0
2015-03-20,47.2,47.284,45.939,47.037,125191,0
2015-03-23,47.037,47.53,46.57,47.52,78350,0
2015-03-24,47.328,47.579,46.737,47.22,65772,0
2015-03-25,47.017,47.21,45.358,45.377,106906,0
2015-03-26,44.989,45.485,44.495,45.175,64946,0
2015-03-27,45.107,46.378,45.018,46.124,45874,0
2015-03-30,46.483,46.774,46.048,46.106,46082,0
2015-03-31,46.058,46.57,45.503,46.077,45402,0
2015-04-01,45.757,46.298,44.961,46.241,47626,0
2015-04-02,46.028,47.037,45.998,46.881,52061,0
2015-04-06,46.599,47.406,46.512,46.717,29690,0
2015-04-07,46.454,47.647,46.26,46.473,53033,0
2015-04-08,46.289,46.737,45.853,46.221,34432,0
2015-04-09,46.221,47.482,45.882,46.678,62021,0
2015-04-10,46.998,47.057,46.183,46.717,35462,0
2015-04-13,46.881,47.667,46.59,47.086,91441,0
2015-04-14,47.086,47.434,46.561,47.376,36906,0
2015-04-15,47.667,47.841,47.027,47.328,55243,0
2015-04-16,47.367,47.512,46.802,47.191,20760,0
2015-04-17,46.861,47.017,45.628,46.328,30825,0
2015-04-20,46.678,48.133,46.502,47.55,49387,0
2015-04-21,47.53,47.608,47.037,47.086,33540,0
2015-04-22,46.979,47.559,46.193,47.279,40433,0
2015-04-23,47.037,47.416,46.388,46.512,43916,0
2015-04-24,46.464,46.688,46.211,46.483,62024,0
2015-04-27,46.368,47.191,45.698,46.289,58453,0
2015-04-28,46.153,47.239,45.939,47.123,135254,0
2015-04-29,46.998,46.998,45.591,46.144,57936,0
2015-04-30,45.786,46.658,45.087,45.747,87936,0
2015-05-01,45.921,46.221,44.883,45.427,51957,0
2015-05-04,45.446,45.786,44.572,44.631,43402,0
2015-05-05,44.611,44.611,43.031,43.641,67730,0
2015-05-06,42.244,43.865,42.177,43.671,102762,0
2015-05-07,42.682,44.931,41.837,44.669,39780,0
2015-05-08,45.261,47.318,45.261,47.105,77009,0
2015-05-11,47.114,48.716,47.114,47.598,65566,0
2015-05-12,47.53,47.559,46.757,46.949,59239,0
2015-05-13,47.182,47.425,46.852,47.357,55977,0
2015-05-14,47.425,48.28,47.318,48.068,46248,0
2015-05-15,48.135,48.135,46.948,47.89,49714,0
2015-05-18,47.92,48.591,47.026,48.135,58708,0
2015-05-19,48.22,49.07,48.184,48.671,39268,0
2015-05-20,48.701,49.614,48.551,49.449,28776,0
2015-05-21,49.39,49.74,48.591,49.184,78518,0
2015-05-22,48.982,50.626,48.796,48.942,52209,0
2015-05-26,48.681,48.691,47.737,48.202,37019,0
2015-05-27,48.486,48.701,47.843,48.523,99999,0
2015-05-28,48.37,48.631,47.688,48.408,47001,0
2015-05-29,48.448,49.399,47.794,48.513,34224,0
2015-06-01,48.438,48.853,47.386,48.202,31622,0
2015-06-02,48.24,49.73,48.155,48.532,37115,0
2015-06-03,48.3,50.061,48.28,49.847,73175,0
2015-06-04,49.343,49.565,47.794,48.175,31962,0
2015-06-05,47.91,48.448,47.425,48.009,45631,0
2015-06-08,48.097,48.145,47.551,47.619,35662,0
2015-06-09,47.872,47.872,47.016,47.638,34451,0
2015-06-10,47.843,48.902,47.668,48.398,82123,0
2015-06-11,48.31,48.912,48.31,48.892,31976,0
2015-06-12,48.581,49.098,48.523,48.719,25283,0
2015-06-15,48.571,49.847,48.31,49.07,50360,0
2015-06-16,49.07,50.849,49.07,50.763,87768,0
2015-06-17,50.743,51.209,50.479,50.548,33812,0
2015-06-18,50.636,51.998,50.568,51.871,136278,0
2015-06-19,52.038,52.883,51.812,52.562,174098,0
2015-06-22,52.893,53.069,51.219,51.841,117471,0
2015-06-23,52.058,52.058,51.424,51.891,45525,0
2015-06-24,52.058,52.058,51.307,51.619,65570,0
2015-06-25,51.619,52.162,50.898,51.978,73483,0
2015-06-26,52.094,53.73,51.94,53.544,139463,0
2015-06-29,53.02,53.525,52.299,52.369,40800,0
2015-06-30,53.079,53.39,52.843,53.282,49926,0
2015-07-01,53.37,53.857,53.174,53.321,133914,0
2015-07-02,53.438,54.342,53.321,54.323,92187,0
2015-07-06,54.206,54.848,53.583,54.723,52621,0
2015-07-07,54.555,54.584,53.496,54.283,84787,0
2015-07-08,54.091,54.206,52.222,52.795,75538,0
2015-07-09,53.174,53.39,52.823,52.981,108735,0
2015-07-10,53.602,53.642,52.758,53.321,67728,0
2015-07-13,53.39,53.662,52.65,52.738,62897,0
2015-07-14,52.785,53.71,52.435,53.505,55338,0
2015-07-15,53.341,53.612,52.65,52.68,55121,0
2015-07-16,52.931,52.931,52.123,52.212,42445,0
2015-07-17,52.379,52.581,51.491,52.058,44502,0
2015-07-20,51.978,52.085,51.289,51.784,43987,0
2015-07-21,51.784,52.152,51.141,52.048,65159,0
2015-07-22,51.968,53.262,51.891,53.252,53648,0
2015-07-23,53.38,53.38,51.841,52.038,54985,0
2015-07-24,52.299,52.309,51.141,51.453,67830,0
2015-07-27,51.199,51.317,50.218,50.558,51388,0
2015-07-28,50.422,50.733,49.128,50.362,68859,0
2015-07-29,50.139,50.452,49.827,50.295,36692,0
2015-07-30,49.993,50.839,49.653,50.773,39055,0
2015-07-31,51.112,51.754,51.005,51.433,32888,0
2015-08-03,51.491,51.891,50.683,51.716,35209,0
2015-08-04,51.61,52.542,51.491,52.339,52312,0
2015-08-05,52.309,52.63,51.812,52.251,47994,0
2015-08-06,50.839,50.839,44.875,49.313,144501,0
2015-08-07,49.224,49.663,48.892,49.644,94244,0
2015-08-10,49.827,50.372,49.614,50.071,91366,0
2015-08-11,49.945,50.977,49.663,50.869,70722,0
2015-08-12,50.342,50.461,49.565,50.352,82528,0
2015-08-13,50.188,50.829,49.857,50.304,68756,0
2015-08-14,49.758,50.871,49.456,50.754,123688,0
2015-08-17,50.734,51.719,50.432,51.105,83518,0
2015-08-18,51.173,51.193,50.266,50.324,55440,0
2015-08-19,49.992,49.992,48.696,49.622,40376,0
2015-08-20,48.938,49.221,47.65,47.72,51955,0
2015-08-21,46.84,47.7,45.182,47.358,70092,0
2015-08-24,45.084,47.007,44.451,45.045,67265,0
2015-08-25,46.089,46.402,45.006,45.114,56157,0
2015-08-26,45.219,46.45,44.645,46.313,66302,0
2015-08-27,46.547,46.82,45.308,46.235,59025,0
2015-08-28,46.128,46.528,45.835,46.294,53696,0
2015-08-31,46.147,46.537,44.254,44.841,56157,0
2015-09-01,43.961,44.557,43.912,44.168,70400,0
2015-09-02,44.508,44.703,43.581,44.421,48369,0
2015-09-03,44.723,44.723,43.902,44.049,44783,0
2015-09-04,43.524,44.244,43.327,43.99,110469,0
2015-09-08,44.371,45.436,44.049,45.318,50829,0
2015-09-09,45.581,45.581,44.655,44.782,44678,0
2015-09-10,44.802,44.986,44.206,44.605,61665,0
2015-09-11,44.322,44.851,43.902,44.703,26029,0
2015-09-14,44.576,45.173,44.528,44.957,21623,0
2015-09-15,45.124,45.533,44.986,45.054,29615,0
2015-09-16,45.114,45.114,44.196,44.538,32895,0
2015-09-17,44.615,45.328,44.48,45.035,45343,0
2015-09-18,44.49,45.308,43.454,44,128299,0
2015-09-21,44.254,44.518,43.444,43.99,59947,0
2015-09-22,43.573,43.856,43.533,43.776,33510,0
2015-09-23,43.816,44.917,43.533,44.663,42343,0
2015-09-24,44.557,44.693,43.99,44.401,39109,0
2015-09-25,44.673,44.673,42.82,42.936,81057,0
2015-09-28,42.605,42.908,41.563,41.961,92370,0
2015-09-29,41.999,43.318,41.717,43.298,57898,0
2015-09-30,43.6,44.01,43.386,43.806,81468,0
2015-10-01,43.669,43.747,43.288,43.484,53492,0
2015-10-02,43.221,44.566,43.132,44.371,67943,0
2015-10-05,44.655,45.318,43.241,44.471,56017,0
2015-10-06,44.312,44.802,43.816,44.119,62715,0
2015-10-07,44.168,45.328,43.474,45.328,42733,0
2015-10-08,45.124,45.279,44.089,44.693,53596,0
2015-10-09,44.645,45.494,44.381,45.494,39553,0
2015-10-12,45.416,45.659,44.869,45.173,76657,0
2015-10-13,44.907,45.269,44.186,44.244,102064,0
2015-10-14,44.391,44.733,42.917,42.956,98992,0
2015-10-15,43.092,44.158,42.138,44.138,63637,0
2015-10-16,44.312,45.134,44.059,45.104,138854,0
2015-10-19,44.703,45.748,44.683,45.699,60308,0
2015-10-20,45.748,45.748,44.557,44.635,39600,0
2015-10-21,44.508,45.163,43.981,44.683,52980,0
2015-10-22,46.968,47.7,46.694,47.64,350158,0
2015-10-23,47.865,49.543,47.767,49.416,211407,0
2015-10-26,49.436,49.476,48.606,49.124,184763,0
2015-10-27,49.154,49.788,47.582,47.962,1501779,0
2015-10-28,47.865,49.534,47.123,49.504,192244,0
2015-10-29,49.191,49.36,47.748,48.274,108932,0
2015-10-30,48.244,48.84,47.67,47.875,78086,0
2015-11-02,47.884,49.124,47.884,48.988,90120,0
2015-11-03,48.784,50.03,48.205,49.963,98274,0
2015-11-04,49.886,50.139,49.211,49.808,105029,0
2015-11-05,50.03,51.623,50.03,51.163,73781,0
2015-11-06,50.314,51.105,48.784,50.95,111288,0
2015-11-09,50.655,50.655,49.35,49.524,87908,0
2015-11-10,49.416,50.342,49.32,50.01,65276,0
2015-11-11,50.218,50.461,49.046,49.642,96224,0
2015-11-12,49.406,49.476,48.08,48.234,62100,0
2015-11-13,47.991,48.881,47.991,48.393,80812,0
2015-11-16,48.433,48.746,47.629,48.736,59358,0
2015-11-17,48.871,51.291,48.354,50.487,155494,0
2015-11-18,50.399,52.308,50.174,52.249,94605,0
2015-11-19,52.24,52.288,50.732,50.879,117081,0
2015-11-20,51.301,52.924,50.879,52.806,73661,0
2015-11-23,52.269,54.09,52.269,53.835,105026,0
2015-11-24,53.551,53.551,52.444,52.671,84410,0
2015-11-25,52.523,53.052,52.16,52.416,77849,0
2015-11-27,52.483,53.218,52.483,52.855,41275,0
2015-11-30,52.915,53.394,51.633,51.72,103901,0
2015-12-01,52.035,52.072,51.291,51.417,156503,0
2015-12-02,51.32,51.877,50.369,50.439,72557,0
2015-12-03,50.359,50.682,48.756,48.851,112347,0
2015-12-04,48.647,49.214,47.951,48.871,147320,0
2015-12-07,48.91,49.41,48.726,49,112279,0
2015-12-08,48.254,49.303,48.159,48.891,63561,0
2015-12-09,48.891,49.273,48.08,48.577,55373,0
2015-12-10,48.443,49.4,48.224,48.851,63648,0
2015-12-11,48.129,48.687,47.826,48.187,65284,0
2015-12-14,48.294,48.557,47.394,48.364,94185,0
2015-12-15,48.716,49.939,48.403,49.831,74784,0
2015-12-16,49.988,50.459,49.039,49.813,72231,0
2015-12-17,50.006,50.662,49.783,50.516,104719,0
2015-12-18,50.184,50.996,49.47,50.615,284835,0
2015-12-21,50.615,50.702,49.587,50.214,97668,0
2015-12-22,50.339,50.359,49.498,50.243,53366,0
2015-12-23,50.634,51.142,50.243,50.762,60583,0
2015-12-24,51.104,54.02,51.104,53.551,69829,0
2015-12-28,53.511,53.747,52.532,53.541,90552,0
2015-12-29,54.333,54.568,53.257,54.139,65198,0
2015-12-30,54.109,54.245,53.39,53.717,56116,0
2015-12-31,53.727,53.727,52.434,52.542,144965,0
2016-01-04,51.711,52.7,50.487,50.996,141503,0
2016-01-05,51.251,52.17,50.762,51.672,90105,0
2016-01-06,51.182,52.21,51.182,51.789,112910,0
2016-01-07,50.968,51.465,50.497,50.801,118564,0
2016-01-08,50.829,51.672,49.803,50.006,120602,0
2016-01-11,49.597,51.339,49.597,50.359,82901,0
2016-01-12,50.849,51.221,48.647,49.097,110755,0
2016-01-13,49.567,49.949,47.013,47.316,63718,0
2016-01-14,47.453,48.214,46.68,47.698,72248,0
2016-01-15,46.641,47.218,45.582,47.071,90935,0
2016-01-19,47.296,47.502,45.78,46.347,65998,0
2016-01-20,46.425,47.306,44.654,46.806,75209,0
2016-01-21,46.806,47.032,45.457,45.897,68600,0
2016-01-22,46.367,47.237,46.126,47.091,41401,0
2016-01-25,47.061,47.668,46.054,46.181,53239,0
2016-01-26,46.474,48.07,45.969,47.922,80608,0
2016-01-27,47.951,48.597,47.638,48.393,96084,0
2016-01-28,48.677,49.059,48.149,48.756,123922,0
2016-01-29,48.881,50.194,48.881,50.066,124492,0
2016-02-01,49.626,50.086,49.02,49.147,73179,0
2016-02-02,48.726,48.881,48.075,48.187,61628,0
2016-02-03,48.423,48.423,46.532,47.737,80557,0
2016-02-04,47.512,49.03,47.502,48.021,51003,0
2016-02-05,47.826,48.214,46.425,46.474,55377,0
2016-02-08,45.964,47.521,44.986,47.423,59224,0
2016-02-09,47.013,47.961,46.474,47.355,43029,0
2016-02-10,47.806,48.891,47.796,48.214,53244,0
2016-02-11,47.433,48.662,47.433,48.224,70808,0
2016-02-12,48.842,48.92,47.375,48.707,92287,0
2016-02-16,49.166,50.076,48.443,49.763,72640,0
2016-02-17,50.262,51.162,48.264,48.344,88075,0
2016-02-18,48.274,48.687,47.375,47.786,78178,0
2016-02-19,47.728,49.02,47.061,48.851,74182,0
2016-02-22,49.078,49.91,48.98,49.194,40780,0
2016-02-23,49.02,49.813,48.871,49.371,49757,0
2016-02-24,48.851,50.1,48.612,49.881,90370,0
2016-02-25,50.164,50.389,49.626,50.036,51442,0
2016-02-26,50.253,50.586,49.763,50.174,64640,0
2016-02-29,50.056,50.702,49.587,49.616,77442,0
2016-03-01,49.4,49.4,47.879,48.314,84285,0
2016-03-02,48.169,49.4,47.981,49.343,79249,0
2016-03-03,49.831,53.198,49.513,52.671,143809,0
2016-03-04,52.582,52.671,49.43,49.939,134781,0
2016-03-07,49.91,51.261,49.498,50.224,167312,0
2016-03-08,50.154,51.907,50.016,50.253,117020,0
2016-03-09,50.339,50.339,49.43,50.096,86843,0
2016-03-10,50.409,50.859,49.02,49.333,73966,0
2016-03-11,49.713,50.546,49.273,49.881,102562,0
2016-03-14,49.92,50.742,49.891,50.145,86158,0
2016-03-15,49.978,49.978,48.804,48.93,56847,0
2016-03-16,48.93,49.864,48.91,49.482,139214,0
2016-03-17,49.304,49.422,47.085,48.146,120139,0
2016-03-18,48.441,48.656,47.968,48.077,145490,0
2016-03-21,47.86,48.586,46.348,46.378,182490,0
2016-03-22,46.289,47.261,45.798,46.426,88761,0
2016-03-23,46.455,46.849,46.073,46.181,124483,0
2016-03-24,46.191,46.24,44.943,45.66,153017,0
2016-03-28,45.533,47.075,45.465,46.761,106771,0
2016-03-29,46.761,48.735,46.593,48.735,102731,0
2016-03-30,48.99,49.284,47.988,49.185,89257,0
2016-03-31,49.354,49.51,48.725,48.842,157750,0
2016-04-01,48.606,49.334,48.166,49.089,58765,0
2016-04-04,49.225,49.225,48.475,48.616,85038,0
2016-04-05,48.252,48.606,47.33,47.379,82271,0
2016-04-06,47.418,47.839,47.075,47.33,53662,0
2016-04-07,46.917,47.546,46.77,47.085,162669,0
2016-04-08,47.438,47.694,46.653,46.898,70566,0
2016-04-11,46.967,47.114,45.562,45.827,82779,0
2016-04-12,45.896,47.556,45.896,47.261,92675,0
2016-04-13,47.37,48.156,46.967,48.048,77083,0
2016-04-14,47.772,48.451,47.241,48.302,38667,0
2016-04-15,48.126,48.92,47.85,48.715,39193,0
2016-04-18,48.382,49.334,48.377,49.128,40802,0
2016-04-19,49.314,49.314,48.382,48.94,75728,0
2016-04-20,48.814,49.696,48.47,49.392,81269,0
2016-04-21,49.167,49.658,48.383,48.696,66587,0
2016-04-22,48.833,49.373,48.518,48.842,66904,0
2016-04-25,48.891,49.049,48.097,48.372,64152,0
2016-04-26,48.342,49.03,47.841,48.97,46747,0
2016-04-27,48.955,49.791,48.833,49.668,47899,0
2016-04-28,49.492,49.982,49.284,49.422,34135,0
2016-04-29,48.775,49.314,48.566,48.97,42023,0
2016-05-02,49.235,49.314,48.586,48.823,55876,0
2016-05-03,47.928,49.492,47.928,49.01,44837,0
2016-05-04,49.284,49.559,48.391,49.235,63091,0
2016-05-05,50.02,51.784,49.254,50.905,176743,0
2016-05-06,50.983,55.737,50.983,55.472,342818,0
2016-05-09,55.796,57.514,55.502,57.289,185457,0
2016-05-10,56.748,57.324,56.464,56.71,121450,0
2016-05-11,56.778,57.359,56.278,56.523,102492,0
2016-05-12,56.7,56.867,55.158,55.905,110529,0
2016-05-13,55.392,56.022,55.274,55.382,62894,0
2016-05-16,55.342,55.993,54.861,55.6,99357,0
2016-05-17,55.619,55.677,54.526,55.254,94671,0
2016-05-18,55.087,56.19,54.929,56.022,108596,0
2016-05-19,55.895,56.456,55.245,56.377,61523,0
2016-05-20,56.643,57.008,56.071,56.742,65466,0
2016-05-23,56.771,56.948,55.895,55.935,41423,0
2016-05-24,56.141,57.155,56.141,56.938,58114,0
2016-05-25,56.88,57.343,56.436,56.613,53002,0
2016-05-26,56.87,56.87,55.746,56.21,32673,0
2016-05-27,56.031,57.323,56.031,56.85,40595,0
2016-05-31,56.742,57.135,56.298,56.908,68464,0
2016-06-01,56.071,57.844,56.071,57.499,68902,0
2016-06-02,57.588,58.732,57.195,58.082,62046,0
2016-06-03,58.308,58.368,57.693,58.082,62336,0
2016-06-06,57.963,58.643,57.776,58.268,51769,0
2016-06-07,58.515,58.968,57.718,58.81,53062,0
2016-06-08,58.79,59.687,58.407,59.499,61054,0
2016-06-09,59.569,59.599,58.407,58.761,36682,0
2016-06-10,58.445,59.559,58.097,58.515,48956,0
2016-06-13,58.218,58.218,57.106,57.854,45180,0
2016-06-14,57.529,59.68,57.268,58.495,195875,0
2016-06-15,59.106,60.396,58.524,58.534,65710,0
2016-06-16,58.505,58.593,57.776,58.189,97200,0
2016-06-17,58.328,58.358,56.585,56.662,107492,0
2016-06-20,56.85,57.815,56.535,57.057,173928,0
2016-06-21,57.452,60.012,57.087,59.786,197514,0
2016-06-22,59.657,59.657,57.037,57.558,124735,0
2016-06-23,58.023,58.702,57.628,58.593,67673,0
2016-06-24,56.958,58.693,56.899,58.189,135039,0
2016-06-27,57.983,58.268,57.097,57.874,122714,0
2016-06-28,58.248,58.407,57.757,58.053,86431,0
2016-06-29,58.358,59.095,58.318,58.455,92987,0
2016-06-30,58.465,59.421,56.908,59.312,134172,0
2016-07-01,59.519,59.549,58.445,58.998,53018,0
2016-07-05,59.096,59.736,58.38,59.322,94423,0
2016-07-06,59.027,60.338,58.889,59.726,100370,0
2016-07-07,59.953,60.623,59.608,60.446,98686,0
2016-07-08,60.988,61.785,60.894,61.323,93217,0
2016-07-11,61.372,62.465,60.998,61.323,125113,0
2016-07-12,61.313,62.135,60.893,61.313,106962,0
2016-07-13,61.716,61.716,60.663,60.731,133595,0
2016-07-14,60.869,60.869,59.608,59.697,80237,0
2016-07-15,60.081,60.268,59.461,59.756,97678,0
2016-07-18,59.756,60.513,59.627,59.796,59381,0
2016-07-19,59.697,59.697,59.007,59.481,46598,0
2016-07-20,59.627,60.15,59.441,59.776,45393,0
2016-07-21,59.579,59.844,59.057,59.204,44559,0
2016-07-22,59.264,59.599,58.849,59.145,107074,0
2016-07-25,58.889,59.566,58.81,58.899,38380,0
2016-07-26,59.106,59.106,58.439,58.83,50727,0
2016-07-27,58.79,58.79,57.333,57.983,78468,0
2016-07-28,57.757,58.998,57.757,58.505,52227,0
2016-07-29,58.712,59.096,58.348,58.732,90771,0
2016-08-01,58.683,59.202,57.844,57.993,71322,0
2016-08-02,57.864,57.972,57.353,57.767,81605,0
2016-08-03,57.638,57.767,56.899,57.578,46742,0
2016-08-04,57.767,60.081,56.918,59.973,72078,0
2016-08-05,59.302,60.485,58.465,60.298,129473,0
2016-08-08,60.101,60.18,59.283,59.481,56716,0
2016-08-09,59.481,60.416,59.302,59.874,46066,0
2016-08-10,59.647,60.002,59.254,59.589,44572,0
2016-08-11,59.864,60.465,59.529,60.357,57374,0
2016-08-12,60.338,61.076,59.992,60.288,32734,0
2016-08-15,60.338,60.673,59.559,60.347,36631,0
2016-08-16,60.288,60.396,59.756,60.012,42817,0
2016-08-17,60.041,60.041,58.905,59.814,35627,0
2016-08-18,60.19,61.187,59.873,61.157,62548,0
2016-08-19,61.247,61.247,59.938,60.486,73758,0
2016-08-22,60.299,61.949,60.081,61.623,104266,0
2016-08-23,61.77,62.689,61.77,62.482,57457,0
2016-08-24,62.333,63.046,61.859,62.047,135307,0
2016-08-25,61.741,62.276,61.247,61.809,94603,0
2016-08-26,61.929,61.929,60.971,61.317,18285,0
2016-08-29,61.443,61.804,61.386,61.799,38413,0
2016-08-30,61.799,62.995,61.799,62.591,81219,0
2016-08-31,61.988,62.482,61.433,62.285,54088,0
2016-09-01,62.353,62.738,61.553,62.353,59905,0
2016-09-02,62.561,63.331,62.561,63.321,58926,0
2016-09-06,63.39,63.595,62.733,63.529,43363,0
2016-09-07,63.321,64.101,63.321,63.598,66051,0
2016-09-08,63.48,64.022,62.758,63.905,43671,0
2016-09-09,63.43,63.43,62.323,62.709,51319,0
2016-09-12,62.363,63.4,62.215,63.025,74961,0
2016-09-13,60.17,63.223,60.17,62.738,68386,0
2016-09-14,62.926,63.252,62.768,62.985,69959,0
2016-09-15,63.005,63.005,61.849,62.482,94315,0
2016-09-16,62.699,63.336,61.483,63.164,178407,0
2016-09-19,63.154,63.47,62.689,63.005,105990,0
2016-09-20,63.223,63.223,62.689,62.877,23575,0
2016-09-21,63.223,63.48,60.911,62.235,206840,0
2016-09-22,62.601,63.124,61.939,62.235,245510,0
2016-09-23,61.979,62.452,61.672,61.929,123101,0
2016-09-26,61.523,61.711,60.713,60.891,82884,0
2016-09-27,60.723,61.147,60.319,60.575,97045,0
2016-09-28,60.605,60.871,60.397,60.397,54822,0
2016-09-29,60.447,60.505,59.262,59.765,110121,0
2016-09-30,60.121,62.175,59.607,61.939,195488,0
2016-10-03,61.643,62.353,61.237,61.731,213820,0
2016-10-04,61.889,62.096,61.415,61.789,138139,0
2016-10-05,61.969,63.174,61.692,63.064,106717,0
2016-10-06,62.868,63.44,62.541,63.41,170609,0
2016-10-07,63.529,63.529,62.126,62.649,67747,0
2016-10-10,63.094,63.607,63.015,63.074,63096,0
2016-10-11,63.194,63.194,61.653,62.067,42297,0
2016-10-12,61.979,62.728,61.78,62.057,39413,0
2016-10-13,61.672,62.363,61.513,61.979,60165,0
2016-10-14,62.106,62.699,61.892,62.175,73423,0
2016-10-17,62.057,62.067,61.187,61.277,39120,0
2016-10-18,61.643,61.76,61.079,61.247,66946,0
2016-10-19,61.247,62.61,60.259,62.275,158033,0
2016-10-20,62.275,62.275,61.643,61.692,30202,0
2016-10-21,61.287,61.287,60.358,60.605,32535,0
2016-10-24,60.831,62.225,60.555,60.595,48948,0
2016-10-25,60.358,60.456,59.844,59.854,47798,0
2016-10-26,59.696,59.824,58.659,58.837,41640,0
2016-10-27,59.004,59.004,57.305,57.552,57209,0
2016-10-28,57.128,57.128,55.774,56.179,188995,0
2016-10-31,55.567,56.555,55.567,56.209,142589,0
2016-11-01,56.06,56.555,55.418,55.468,125470,0
2016-11-02,55.567,56.555,55.418,55.468,77407,0
2016-11-03,54.185,55.665,52.554,52.554,130444,0
2016-11-04,52.949,54.998,51.324,54.826,161457,0
2016-11-07,55.172,56.357,55.073,55.468,104826,0
2016-11-08,55.418,55.814,54.974,55.764,69953,0
2016-11-09,55.369,56.011,53.542,56.011,220303,0
2016-11-10,56.456,57.641,55.714,57.049,123560,0
2016-11-11,57.147,59.271,56.949,59.271,108808,0
2016-11-14,59.666,60.704,59.666,60.456,119507,0
2016-11-15,60.555,61.543,60.358,61.247,63346,0
2016-11-16,61.267,62.258,60.87,61.663,72864,0
2016-11-17,61.861,62.405,61.317,61.663,58520,0
2016-11-18,61.614,62.555,60.87,62.258,91969,0
2016-11-21,62.158,62.455,61.267,62.356,57432,0
2016-11-22,62.306,63.347,61.861,62.455,128508,0
2016-11-23,62.208,62.852,61.019,62.009,122514,0
2016-11-25,61.961,62.653,61.167,62.405,37005,0
2016-11-28,62.306,63.049,62.009,62.555,67720,0
2016-11-29,62.703,63.57,62.653,63.446,64152,0
2016-11-30,63.644,63.793,62.902,63.396,61586,0
2016-12-01,63.199,64.387,62.902,63.743,99191,0
2016-12-02,63,64.189,63,63.595,62698,0
2016-12-05,63.693,65.08,63.693,65.03,63884,0
2016-12-06,65.477,66.171,64.986,66.071,93339,0
2016-12-07,65.674,66.171,65.18,66.071,51808,0
2016-12-08,65.971,67.111,65.576,66.863,76835,0
2016-12-09,67.161,67.953,67.161,67.854,83408,0
2016-12-12,67.556,68.696,67.408,68.597,78059,0
2016-12-13,68.547,69.093,67.854,69.093,133114,0
2016-12-14,68.894,69.488,68.151,69.29,112000,0
2016-12-15,69.587,70.478,68.943,70.478,125207,0
2016-12-16,69.984,70.578,68.498,69.142,172963,0
2016-12-19,69.488,69.687,68.052,68.449,80836,0
2016-12-20,68.449,70.131,68.449,70.034,71692,0
2016-12-21,70.181,71.122,70.034,70.281,73670,0
2016-12-22,70.478,70.628,69.439,69.439,88526,0
2016-12-23,69.637,71.222,68.597,70.875,74025,0
2016-12-27,71.172,71.965,70.381,70.429,37133,0
2016-12-28,70.628,70.975,70.059,70.825,64272,0
2016-12-29,70.726,71.569,69.984,70.181,34871,0
2016-12-30,70.083,70.528,69.191,69.537,60916,0
2017-01-03,69.786,70.678,68.844,70.181,66205,0
2017-01-04,70.478,71.915,69.34,71.816,54397,0
2017-01-05,71.915,72.361,71.321,71.866,61017,0
2017-01-06,71.915,72.163,70.381,70.381,42286,0
2017-01-09,70.578,70.628,69.884,70.034,89880,0
2017-01-10,69.934,70.628,69.687,70.083,65466,0
2017-01-11,70.181,70.231,69.737,70.181,43820,0
2017-01-12,70.083,70.083,69.093,70.083,31249,0
2017-01-13,70.034,71.37,69.934,71.122,49551,0
2017-01-17,70.775,70.775,70.034,70.131,32483,0
2017-01-18,70.331,70.331,69.34,69.884,26889,0
2017-01-19,69.884,70.381,68.597,68.696,39464,0
2017-01-20,68.597,69.24,67.953,68.102,58050,0
2017-01-23,68.003,68.151,67.556,67.706,35816,0
2017-01-24,67.854,67.878,66.814,67.359,79361,0
2017-01-25,67.805,68.027,67.012,67.805,44943,0
2017-01-26,67.606,68.795,66.912,68.597,40337,0
2017-01-27,68.746,69.637,68.498,69.34,39826,0
2017-01-30,68.993,69.215,68.151,68.151,50789,0
2017-01-31,67.903,69.488,67.903,69.488,54820,0
2017-02-01,69.637,70.875,68.993,69.34,59028,0
2017-02-02,69.29,70.578,69.29,69.687,48535,0
2017-02-03,69.984,70.8,69.737,70.775,36878,0
2017-02-06,70.726,71.321,70.181,70.331,30072,0
2017-02-07,70.429,70.429,69.737,69.984,23776,0
2017-02-08,69.737,70.181,68.943,69.737,29977,0
2017-02-09,70.131,70.726,69.838,70.726,26425,0
2017-02-10,70.925,72.46,70.478,72.312,43850,0
2017-02-13,72.46,73.5,72.41,73.401,50996,0
2017-02-14,73.45,74.019,72.559,72.707,68182,0
2017-02-15,72.659,73.303,71.569,73.303,45310,0
2017-02-16,73.104,74.491,72.707,74.441,42844,0
2017-02-17,74.244,74.591,72.732,73.401,191955,0
2017-02-21,73.649,75.482,73.649,75.382,38710,0
2017-02-22,75.531,75.531,73.847,74.244,61681,0
2017-02-23,74.244,74.441,73.253,73.996,40053,0
2017-02-24,73.698,75.035,73.19,74.293,57274,0
2017-02-27,74.985,77.215,74.341,77.215,81120,0
2017-02-28,76.819,77.116,74.491,74.936,87482,0
2017-03-01,75.629,76.769,75.58,76.175,75795,0
2017-03-02,76.125,77.264,75.382,75.531,66689,0
2017-03-03,76.15,76.15,73.847,73.947,56593,0
2017-03-06,73.45,73.996,72.609,73.5,37638,0
2017-03-07,72.559,73.401,72.262,72.262,37740,0
2017-03-08,72.609,72.906,71.519,71.569,35406,0
2017-03-09,71.024,72.312,71.024,71.172,38088,0
2017-03-10,71.668,71.965,70.925,71.816,26528,0
2017-03-13,71.569,72.559,71.569,71.965,22169,0
2017-03-14,71.172,72.906,71.172,72.707,38471,0
2017-03-15,73.005,73.5,72.361,73.054,55926,0
2017-03-16,67.755,69.29,65.377,69.24,186976,0
2017-03-17,68.746,69.191,66.912,67.507,186099,0
2017-03-20,67.309,68.399,66.171,67.259,139396,0
2017-03-21,67.706,67.903,64.09,64.139,120655,0
2017-03-22,64.387,64.387,63.099,63.545,64129,0
2017-03-23,63.396,64.263,62.306,62.405,63626,0
2017-03-24,62.405,64.04,62.356,62.951,82571,0
2017-03-27,62.009,63.693,62.009,63.396,73734,0
2017-03-28,63.149,64.09,62.258,64.09,105563,0
2017-03-29,64.139,64.239,63.892,64.139,38938,0
2017-03-30,64.288,65.08,64.189,64.932,39752,0
2017-03-31,65.08,65.229,64.387,64.684,72085,0
2017-04-03,64.733,65.427,63.049,63.099,73655,0
2017-04-04,63,63.396,61.961,62.555,65820,0
2017-04-05,62.852,63.174,61.459,61.811,58513,0
2017-04-06,61.614,61.712,60.623,61.317,120795,0
2017-04-07,61.317,62.703,60.92,62.555,126903,0
2017-04-10,62.505,63.396,61.069,63.347,79553,0
2017-04-11,63.049,64.733,63.049,64.733,56206,0
2017-04-12,64.635,65.081,63.641,64.187,50448,0
2017-04-13,64.287,64.435,62.697,62.846,26051,0
2017-04-17,62.846,63.74,62.647,63.74,24756,0
2017-04-18,63.69,63.69,62.771,63.094,27406,0
2017-04-19,63.094,63.591,62.746,63.144,64743,0
2017-04-20,63.194,63.591,62.1,63.591,70264,0
2017-04-21,63.591,63.939,63.144,63.79,43846,0
2017-04-24,64.733,65.181,64.237,64.635,49199,0
2017-04-25,65.231,65.975,65.231,65.429,45860,0
2017-04-26,65.429,66.125,64.783,66.025,46212,0
2017-04-27,66.125,66.671,65.131,65.379,36399,0
2017-04-28,65.429,66.323,64.982,65.181,86486,0
2017-05-01,65.329,66.075,65.181,66.025,38366,0
2017-05-02,66.075,66.572,65.702,66.224,38653,0
2017-05-03,66.025,66.224,65.379,65.727,33241,0
2017-05-04,65.877,66.671,65.379,66.522,45200,0
2017-05-05,66.82,66.87,66.025,66.771,34224,0
2017-05-08,66.473,66.82,66.273,66.572,30725,0
2017-05-09,66.572,67.069,66.323,66.721,31979,0
2017-05-10,66.671,67.665,65.677,65.777,55154,0
2017-05-11,65.529,65.529,63.641,63.79,54713,0
2017-05-12,62.051,63.69,61.802,62.945,47374,0
2017-05-15,62.995,63.641,62.598,62.846,47574,0
2017-05-16,62.846,62.846,61.429,62.002,52279,0
2017-05-17,60.908,61.679,60.61,60.71,65278,0
2017-05-18,60.51,62.1,60.212,61.852,50610,0
2017-05-19,61.852,62.498,61.654,61.902,55909,0
2017-05-22,61.952,62.598,61.952,62.598,28497,0
2017-05-23,62.746,63.094,62.051,63.044,44854,0
2017-05-24,63.194,64.287,62.423,62.896,42855,0
2017-05-25,62.896,63.392,62.15,62.796,32605,0
2017-05-26,62.796,63.094,62.1,63.094,33271,0
2017-05-30,62.846,62.896,61.752,62.796,32715,0
2017-05-31,62.846,63.144,62.002,62.846,58406,0
2017-06-01,63.194,63.641,62.498,63.591,58047,0
2017-06-02,63.939,65.877,63.69,64.883,38941,0
2017-06-05,64.933,65.329,63.939,64.137,21758,0
2017-06-06,63.889,64.287,62.398,62.796,39818,0
2017-06-07,62.1,64.386,62.1,64.287,36674,0
2017-06-08,64.287,65.529,63.79,63.889,34859,0
2017-06-09,64.187,65.031,63.392,64.933,39514,0
2017-06-12,64.833,65.627,63.839,64.038,60592,0
2017-06-13,65.281,65.281,63.492,64.485,56589,0
2017-06-14,64.435,64.987,63.489,63.738,48358,0
2017-06-15,63.19,63.738,61.595,63.588,78058,0
2017-06-16,61.396,62.442,60.997,62.392,90099,0
2017-06-19,62.268,62.442,60.798,61.445,72662,0
2017-06-20,61.146,61.146,60.698,61.047,59040,0
2017-06-21,61.047,62.422,61.047,61.495,53892,0
2017-06-22,61.495,61.545,60.847,61.097,74390,0
2017-06-23,62.293,62.293,60.349,61.994,93928,0
2017-06-26,61.994,63.09,61.769,61.994,43337,0
2017-06-27,62.093,62.841,61.595,62.442,38910,0
2017-06-28,62.691,64.784,62.542,64.037,64845,0
2017-06-29,60.299,64.435,59.95,60.399,77242,0
2017-06-30,60.399,60.748,59.043,60.2,63169,0
2017-07-03,60.449,64.884,59.751,64.535,56917,0
2017-07-05,64.635,64.685,63.09,63.389,59368,0
2017-07-06,62.94,63.314,61.396,61.595,56117,0
2017-07-07,62.043,62.392,61.196,62.243,52777,0
2017-07-10,62.243,62.641,61.047,61.794,56049,0
2017-07-11,61.794,62.891,61.545,62.492,37267,0
2017-07-12,62.592,63.389,61.844,62.043,33695,0
2017-07-13,62.093,62.093,61.146,61.595,31248,0
2017-07-14,61.595,62.342,61.595,61.994,32796,0
2017-07-17,62.542,62.741,61.645,61.844,49116,0
2017-07-18,61.794,62.467,61.304,61.645,43813,0
2017-07-19,61.744,62.293,61.545,61.844,32235,0
2017-07-20,61.844,62.392,61.445,61.695,40123,0
2017-07-21,62.093,62.293,61.296,61.994,73862,0
2017-07-24,61.944,62.691,61.645,62.592,34287,0
2017-07-25,63.339,66.578,63.289,66.528,87254,0
2017-07-26,66.429,66.429,63.04,64.136,77076,0
2017-07-27,64.236,64.336,62.293,62.492,59537,0
2017-07-28,62.392,63.015,62.168,62.691,40637,0
2017-07-31,62.94,63.389,62.193,62.891,53430,0
2017-08-01,63.09,63.09,61.645,62.442,43253,0
2017-08-02,62.243,62.243,61.072,61.396,42852,0
2017-08-03,61.445,62.791,60.2,62.741,74238,0
2017-08-04,62.741,63.09,60.872,62.891,70959,0
2017-08-07,62.94,64.087,62.342,62.791,54373,0
2017-08-08,62.791,65.881,62.791,62.99,65286,0
2017-08-09,62.741,63.065,62.243,62.841,65295,0
2017-08-10,61.794,62.891,61.794,61.894,73583,0
2017-08-11,61.296,62.542,61.296,61.495,52219,0
2017-08-14,61.844,62.043,61.196,61.346,65702,0
2017-08-15,61.445,61.794,60.449,60.548,75209,0
2017-08-16,60.798,60.997,59.851,60.05,57376,0
2017-08-17,59.8,60.2,58.65,58.7,70509,0
2017-08-18,58.2,59.75,58.2,59.25,205539,0
2017-08-21,59.4,60.3,59.4,59.85,49006,0
2017-08-22,60.1,60.1,59.1,59.25,42786,0
2017-08-23,58.95,59.35,58.625,59.05,42979,0
2017-08-24,59.15,59.425,57.8,57.85,34426,0
2017-08-25,58,58.15,56.9,57.5,45992,0
2017-08-28,57.55,58.15,57.45,57.65,55608,0
2017-08-29,57.2,57.65,56.675,56.85,64529,0
2017-08-30,56.85,57.15,56.5,57.05,115225,0
2017-08-31,57.2,59.95,56.9,59.9,93583,0
2017-09-01,59.95,60.1,58.9,59.8,51673,0
2017-09-05,59.65,60.7,59.25,59.4,47758,0
2017-09-06,59.6,59.6,58.45,58.55,50867,0
2017-09-07,58.65,59.15,57.4,57.75,55903,0
2017-09-08,59.4,59.6,58.2,59.2,79131,0
2017-09-11,59.75,59.95,58.5,58.5,51821,0
2017-09-12,58.55,58.7,57.85,58.45,82081,0
2017-09-13,58.55,59.4,57.975,59.35,52295,0
2017-09-14,58.7,59.5,58.15,58.7,48224,0
2017-09-15,58.85,60.45,58.4,60.45,97026,0
2017-09-18,60.4,60.625,60,60.6,59157,0
2017-09-19,60.35,60.35,58.7,58.75,39871,0
2017-09-20,58.65,59.9,57.8,59.45,54739,0
2017-09-21,59.45,59.65,58.5,59,41380,0
2017-09-22,59.05,60.2,59.05,59.3,42005,0
2017-09-25,59.35,60.3,59.3,60.15,38791,0
2017-09-26,60.35,61.2,59.05,60.25,41386,0
2017-09-27,60.35,62.25,60.3,61.8,56612,0
2017-09-28,61.85,61.85,61.3,61.55,44127,0
2017-09-29,61.8,62.55,61.35,61.45,58293,0
2017-10-02,61.7,62.85,61.65,62.8,45441,0
2017-10-03,62.9,63.4,62,63.3,67099,0
2017-10-04,63.5,63.95,62.4,63.05,63508,0
2017-10-05,63.2,63.9,62.6,63.85,64957,0
2017-10-06,63.65,64.05,62.85,63.5,73504,0
2017-10-09,62.35,62.6,62.1,62.45,57006,0
2017-10-10,62.75,63.2,62.1,62.45,56446,0
2017-10-11,62.35,63.6,62.05,62.8,197921,0
2017-10-12,62.6,63.8,61.85,63.4,81347,0
2017-10-13,63.3,63.8,62.775,63.45,55170,0
2017-10-16,63.5,63.75,63,63.65,36786,0
2017-10-17,63.55,63.85,62.95,63.65,62424,0
2017-10-18,64,64.85,63.85,64.7,46456,0
2017-10-19,64.55,65.5,64.375,65.3,71703,0
2017-10-20,66.1818,66.5,65.675,66.05,67764,0
2017-10-23,65.95,66.525,65.575,65.9,43037,0
2017-10-24,65.8,66.225,65.35,66.05,43088,0
2017-10-25,65.9,66.1,65.45,66.05,35573,0
2017-10-26,66.2,67.15,66,66.7,55671,0
2017-10-27,66.75,68.1,66.75,68,50982,0
2017-10-30,67.65,67.65,66,66.55,58504,0
2017-10-31,66.85,68.2,66.85,67.95,67496,0
2017-11-01,68.55,68.55,67.055,68.05,76922,0
2017-11-02,67.9,72.35,67.35,72.05,86822,0
2017-11-03,70.95,70.95,66,66.3,105882,0
2017-11-06,66.05,66.45,65.35,66.4,69058,0
2017-11-07,66.5,66.525,64.45,66.1,110475,0
2017-11-08,65.65,67.35,65.65,67,146211,0
2017-11-09,66.65,68.6,66.65,68.35,49668,0
2017-11-10,68.2,69.55,68.05,68.2,36207,0
