Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.093,12.899,12.093,12.873,88887,0
2005-02-28,12.671,12.918,12.564,12.681,123873,0
2005-03-01,12.537,13.144,12.519,13.108,72200,0
2005-03-02,13.037,13.1,12.51,12.727,144889,0
2005-03-03,12.873,13.278,12.755,13.234,70476,0
2005-03-04,13.278,13.597,13.209,13.47,87920,0
2005-03-07,13.362,13.588,13.298,13.372,67556,0
2005-03-08,13.144,13.506,13.144,13.381,70011,0
2005-03-09,13.278,13.579,12.99,13.1,60929,0
2005-03-10,12.854,13.054,12.654,12.772,101729,0
2005-03-11,12.718,12.817,12.409,12.546,93828,0
2005-03-14,12.437,12.999,12.437,12.746,72878,0
2005-03-15,12.909,13.144,12.602,12.681,42170,0
2005-03-16,12.574,12.791,12.309,12.501,149729,0
2005-03-17,12.336,12.999,12.336,12.962,89135,0
2005-03-18,12.782,13.09,12.437,12.809,212727,0
2005-03-21,12.89,12.928,12.446,12.835,45107,0
2005-03-22,12.835,13.118,12.736,12.817,50678,0
2005-03-23,12.69,12.863,12.484,12.564,68570,0
2005-03-24,12.736,12.854,12.327,12.336,57012,0
2005-03-28,12.309,12.782,12.309,12.699,71123,0
2005-03-29,12.681,12.937,12.418,12.537,90107,0
2005-03-30,12.602,13.018,12.418,12.972,129782,0
2005-03-31,12.845,12.954,12.602,12.944,130343,0
2005-04-01,12.854,13.217,12.854,13.135,120173,0
2005-04-04,13.126,13.497,12.718,13.269,69337,0
2005-04-05,13.325,13.752,13.325,13.66,108549,0
2005-04-06,13.762,13.807,13.234,13.252,205016,0
2005-04-07,13.588,13.642,13.372,13.4,233456,0
2005-04-08,13.325,13.372,12.69,12.791,125670,0
2005-04-11,12.746,13.046,12.638,12.646,69031,0
2005-04-12,12.638,13.037,12.184,13.037,99599,0
2005-04-13,12.909,13.054,12.654,12.782,58913,0
2005-04-14,12.681,12.873,12.265,12.3,53712,0
2005-04-15,12.381,12.611,12.075,12.274,64794,0
2005-04-18,12.309,12.309,11.839,12.184,125606,0
2005-04-19,12.093,12.212,11.786,12.111,209827,0
2005-04-20,12.111,12.229,11.812,11.992,69357,0
2005-04-21,12.01,12.212,11.812,12.084,49083,0
2005-04-22,11.884,12.176,11.786,12.038,89236,0
2005-04-25,12.028,12.148,11.812,12.148,46237,0
2005-04-26,11.939,12.409,11.675,11.912,100018,0
2005-04-27,11.768,12.028,11.722,11.893,66006,0
2005-04-28,11.712,11.839,11.44,11.543,182600,0
2005-04-29,11.593,11.684,11.014,11.675,118657,0
2005-05-02,11.577,11.684,11.241,11.496,98844,0
2005-05-03,11.577,12.084,11.533,11.982,100260,0
2005-05-04,12.01,12.574,11.965,12.574,69070,0
2005-05-05,12.428,12.69,12.111,12.409,108906,0
2005-05-06,12.583,12.583,12.238,12.381,40407,0
2005-05-09,12.446,12.519,12.255,12.465,138487,0
2005-05-10,12.255,12.291,11.712,12.121,250747,0
2005-05-11,12.028,12.212,11.866,12.176,59652,0
2005-05-12,12.193,12.212,11.893,11.965,112422,0
2005-05-13,12.038,12.167,11.921,12.028,130972,0
2005-05-16,11.902,12.212,11.839,11.912,126378,0
2005-05-17,11.893,12.056,11.821,11.982,76490,0
2005-05-18,12.103,12.148,11.839,11.965,112752,0
2005-05-19,11.902,12.167,11.857,12.019,41235,0
2005-05-20,12.075,12.075,11.638,11.902,43660,0
2005-05-23,11.965,12.056,11.786,11.939,95873,0
2005-05-24,11.931,12.465,11.931,12.437,75825,0
2005-05-25,12.255,12.456,12.184,12.374,75881,0
2005-05-26,12.346,12.671,12.327,12.428,64001,0
2005-05-27,12.309,12.583,12.148,12.465,27149,0
2005-05-31,12.583,12.69,12.381,12.681,90212,0
2005-06-01,12.528,12.593,11.931,12.317,114017,0
2005-06-02,12,12.428,11.992,12.246,49779,0
2005-06-03,12.167,12.167,11.812,11.884,35411,0
2005-06-06,11.821,12.176,11.821,12.121,35098,0
2005-06-07,12.212,12.69,11.956,12.327,93454,0
2005-06-08,12.284,12.519,12.284,12.346,71037,0
2005-06-09,12.284,12.69,12.167,12.681,48226,0
2005-06-10,12.69,12.69,12.336,12.336,66931,0
2005-06-13,12.465,12.681,11.992,12.654,73407,0
2005-06-14,12.555,12.681,12.409,12.494,92568,0
2005-06-15,12.583,12.654,12.176,12.418,166176,0
2005-06-16,12.418,12.574,12.355,12.51,133181,0
2005-06-17,12.564,13.278,12.274,12.355,368707,0
2005-06-20,12.381,12.99,12.374,12.835,150779,0
2005-06-21,13.135,14.552,13.135,13.915,609819,0
2005-06-22,13.933,14.199,13.461,13.797,228041,0
2005-06-23,13.788,13.96,13.605,13.698,97027,0
2005-06-24,13.561,13.561,13.154,13.535,338905,0
2005-06-27,13.391,13.579,13.334,13.461,71641,0
2005-06-28,13.497,14.279,13.372,14.225,160011,0
2005-06-29,14.233,14.233,13.743,14.058,219473,0
2005-06-30,13.988,14.114,13.418,13.933,101900,0
2005-07-01,13.969,13.969,13.554,13.615,147400,0
2005-07-05,13.561,13.561,13.298,13.516,212863,0
2005-07-06,13.418,13.826,13.252,13.735,349531,0
2005-07-07,13.554,14.095,13.554,13.752,115774,0
2005-07-08,13.77,14.613,13.77,14.542,138842,0
2005-07-11,14.641,15.946,14.533,15.781,531580,0
2005-07-12,15.529,15.7,15.139,15.302,336853,0
2005-07-13,14.957,15.184,14.142,14.356,369156,0
2005-07-14,14.458,14.803,14.385,14.458,173368,0
2005-07-15,14.269,14.596,14.269,14.552,59672,0
2005-07-18,14.421,14.523,13.888,14.133,107288,0
2005-07-19,14.123,14.375,14.005,14.322,94932,0
2005-07-20,14.142,14.596,14.005,14.314,80531,0
2005-07-21,14.243,14.421,13.844,14.269,84704,0
2005-07-22,14.233,14.412,13.669,14.243,150204,0
2005-07-25,14.233,14.552,13.888,14.031,90778,0
2005-07-26,14.049,14.533,14.049,14.085,181569,0
2005-07-27,13.87,14.403,13.87,14.375,135546,0
2005-07-28,14.421,14.711,14.366,14.685,85041,0
2005-07-29,14.587,14.685,14.142,14.33,56637,0
2005-08-01,14.142,14.552,14.142,14.306,74399,0
2005-08-02,14.233,14.495,14.114,14.314,71260,0
2005-08-03,14.288,14.356,14.022,14.243,73576,0
2005-08-04,14.114,14.18,13.826,14.014,82496,0
2005-08-05,14.014,14.095,13.391,13.588,78985,0
2005-08-08,13.489,13.597,13.181,13.243,89850,0
2005-08-09,13.278,13.316,12.873,13.108,226003,0
2005-08-10,13.154,13.497,12.602,12.662,161818,0
2005-08-11,12.629,13.181,12.629,13.108,196319,0
2005-08-12,13.046,13.525,13.027,13.372,135950,0
2005-08-15,13.298,13.816,13.09,13.651,151422,0
2005-08-16,13.615,13.651,13.252,13.353,69144,0
2005-08-17,13.316,13.525,13.19,13.344,45985,0
2005-08-18,13.288,13.461,13.063,13.234,53894,0
2005-08-19,13.234,13.362,13.063,13.234,61748,0
2005-08-22,13.362,13.57,13.217,13.57,64166,0
2005-08-23,13.561,13.588,13.225,13.506,55329,0
2005-08-24,13.506,13.906,13.325,13.436,96252,0
2005-08-25,13.445,13.826,13.427,13.436,61265,0
2005-08-26,13.445,13.66,13.278,13.452,79822,0
2005-08-29,13.445,13.77,13.144,13.77,62118,0
2005-08-30,13.688,13.788,13.516,13.588,83031,0
2005-08-31,13.497,14.587,13.497,14.561,138012,0
2005-09-01,14.596,15.365,14.596,15.264,222989,0
2005-09-02,15.229,15.501,15.03,15.321,247284,0
2005-09-06,15.41,15.639,15.202,15.639,279286,0
2005-09-07,15.62,15.62,15.048,15.402,149315,0
2005-09-08,15.221,15.365,15.048,15.237,139394,0
2005-09-09,15.237,15.519,15.048,15.202,89312,0
2005-09-12,15.166,15.292,14.895,15.193,91863,0
2005-09-13,15.103,15.237,14.533,14.877,105042,0
2005-09-14,14.793,15.355,14.57,14.641,199405,0
2005-09-15,14.514,14.711,14.217,14.306,144398,0
2005-09-16,14.421,14.668,14.104,14.668,353407,0
2005-09-19,14.632,14.766,14.431,14.747,64733,0
2005-09-20,14.579,14.911,14.243,14.306,75425,0
2005-09-21,14.233,14.504,13.933,14.095,213985,0
2005-09-22,14.133,14.486,13.735,14.421,117891,0
2005-09-23,14.314,14.793,14.243,14.738,64834,0
2005-09-26,14.921,14.957,14.641,14.757,98790,0
2005-09-27,14.651,15.639,14.651,15.245,189336,0
2005-09-28,15.245,15.582,15.039,15.283,100658,0
2005-09-29,15.355,15.63,15.039,15.556,54519,0
2005-09-30,15.492,15.511,15.292,15.501,71859,0
2005-10-03,15.393,15.8,15.229,15.384,107764,0
2005-10-04,15.346,15.745,14.886,15.021,142020,0
2005-10-05,15.166,15.166,14.385,14.579,131606,0
2005-10-06,14.495,14.729,13.978,14.279,92801,0
2005-10-07,14.279,14.504,14.077,14.385,94720,0
2005-10-10,14.385,14.703,14.288,14.347,56277,0
2005-10-11,14.322,14.975,14.322,14.468,187966,0
2005-10-12,14.504,14.668,14.233,14.552,95976,0
2005-10-13,14.477,14.985,14.366,14.757,75732,0
2005-10-14,14.975,15.012,14.477,14.868,41695,0
2005-10-17,14.774,14.957,14.711,14.849,133427,0
2005-10-18,14.703,14.784,14.403,14.486,127875,0
2005-10-19,14.322,15.039,14.233,14.985,154615,0
2005-10-20,14.957,15.03,14.366,14.421,82558,0
2005-10-21,14.385,15.221,14.375,14.868,98014,0
2005-10-24,14.868,15.048,14.774,15.048,137501,0
2005-10-25,15.021,15.021,14.533,14.677,84966,0
2005-10-26,14.587,14.975,14.587,14.803,101114,0
2005-10-27,14.651,14.774,14.439,14.533,124058,0
2005-10-28,14.495,14.72,14.412,14.596,52212,0
2005-10-31,14.632,15.075,14.587,14.849,98250,0
2005-11-01,14.677,14.939,14.421,14.747,72829,0
2005-11-02,14.774,15.129,14.542,15.129,166686,0
2005-11-03,15.229,15.292,14.604,14.677,123037,0
2005-11-04,14.784,14.784,14.375,14.622,96229,0
2005-11-07,14.504,14.651,14.421,14.587,140675,0
2005-11-08,14.421,14.421,14.077,14.208,95328,0
2005-11-09,14.338,14.338,13.996,14.014,86281,0
2005-11-10,14.114,14.613,13.788,14.552,159098,0
2005-11-11,14.412,14.552,14.33,14.375,76622,0
2005-11-14,14.449,14.449,14.104,14.279,60070,0
2005-11-15,14.288,14.458,13.807,13.834,189712,0
2005-11-16,14.014,14.288,13.561,13.87,65649,0
2005-11-17,14.085,14.217,13.779,14.085,31471,0
2005-11-18,14.322,14.431,14.068,14.161,33099,0
2005-11-21,14.189,14.93,14.189,14.757,96257,0
2005-11-22,14.651,15.264,14.651,14.939,87463,0
2005-11-23,14.868,15.158,14.533,14.812,33766,0
2005-11-25,14.685,14.868,14.685,14.784,7993,0
2005-11-28,14.57,14.596,14.217,14.251,86933,0
2005-11-29,14.403,14.504,13.779,13.797,139946,0
2005-11-30,13.707,14.049,13.707,14.022,117397,0
2005-12-01,14.049,14.296,14.04,14.26,125425,0
2005-12-02,14.225,14.858,14.151,14.757,182426,0
2005-12-05,14.685,15.681,14.504,15.511,317230,0
2005-12-06,15.63,15.681,15.221,15.429,148712,0
2005-12-07,15.537,15.537,14.711,14.966,115682,0
2005-12-08,14.886,15.122,14.659,15.003,441479,0
2005-12-09,15.139,15.166,14.738,15.084,181049,0
2005-12-12,15.129,15.393,15.075,15.149,208391,0
2005-12-13,15.202,15.529,15.202,15.41,155507,0
2005-12-14,15.492,16.58,15.384,16,542809,0
2005-12-15,16.571,16.625,14.587,15.065,506580,0
2005-12-16,15.176,15.264,14.784,14.895,396287,0
2005-12-19,14.868,15.283,14.738,15.065,154726,0
2005-12-20,15.048,15.456,14.803,15.193,167032,0
2005-12-21,15.311,15.592,15.264,15.456,133436,0
2005-12-22,15.556,15.573,15.113,15.465,91466,0
2005-12-23,15.547,15.547,15.274,15.419,51178,0
2005-12-27,15.511,15.639,14.849,14.849,182189,0
2005-12-28,14.966,15.184,14.868,15.084,156760,0
2005-12-29,14.966,15.237,14.784,14.812,153889,0
2005-12-30,14.84,15.122,14.322,14.703,187145,0
2006-01-03,14.84,14.84,14.314,14.757,301030,0
2006-01-04,14.793,15.103,14.561,14.641,212539,0
2006-01-05,14.579,14.784,14.552,14.677,228548,0
2006-01-06,14.729,14.921,14.561,14.72,204296,0
2006-01-09,14.72,15.176,14.613,14.849,161957,0
2006-01-10,14.774,15.229,14.774,15.193,143259,0
2006-01-11,15.139,15.202,14.504,14.793,369792,0
2006-01-12,14.774,14.774,14.552,14.711,229525,0
2006-01-13,14.613,14.812,14.613,14.685,179278,0
2006-01-17,14.579,14.921,14.504,14.703,109588,0
2006-01-18,14.579,14.831,14.579,14.632,110489,0
2006-01-19,14.747,15.292,14.659,15.003,207741,0
2006-01-20,15.176,15.274,14.93,14.957,154265,0
2006-01-23,15.094,15.264,14.939,15.264,124161,0
2006-01-24,15.245,15.674,15.122,15.438,146941,0
2006-01-25,15.365,15.601,15.321,15.582,101246,0
2006-01-26,15.611,16.091,15.419,15.991,122507,0
2006-01-27,16.036,16.416,15.946,16.37,226840,0
2006-01-30,16.299,16.679,16.272,16.58,111143,0
2006-01-31,16.49,16.897,16.472,16.734,202729,0
2006-02-01,15.772,16.545,15.393,16.063,441299,0
2006-02-02,16.045,16.554,15.321,15.691,208448,0
2006-02-03,15.674,16.127,15.519,16.063,69345,0
2006-02-06,15.982,16.073,15.465,15.982,194859,0
2006-02-07,15.883,16.598,15.237,15.537,299798,0
2006-02-08,15.501,15.573,14.921,14.985,212377,0
2006-02-09,14.911,15.639,14.911,15.321,128559,0
2006-02-10,15.311,15.547,14.957,15.547,70048,0
2006-02-13,15.41,15.456,15.166,15.374,102467,0
2006-02-14,15.456,15.764,15.149,15.691,152293,0
2006-02-15,15.681,16.153,15.592,16.045,188400,0
2006-02-16,16.055,16.463,16.018,16.334,226446,0
2006-02-17,16.463,16.463,15.883,16.218,165148,0
2006-02-21,16.181,16.19,15.601,15.745,120389,0
2006-02-22,15.709,16.498,15.639,16.416,227668,0
2006-02-23,16.344,16.545,15.809,15.847,81033,0
2006-02-24,15.917,16.055,15.501,15.681,97705,0
2006-02-27,15.674,16,15.582,15.917,60400,0
2006-02-28,15.837,15.973,15.438,15.674,100621,0
2006-03-01,15.755,15.864,15.537,15.691,108283,0
2006-03-02,15.674,15.883,15.511,15.819,54694,0
2006-03-03,15.664,15.864,15.519,15.582,105826,0
2006-03-06,15.529,15.592,15.237,15.346,61172,0
2006-03-07,15.237,15.374,14.911,14.957,65223,0
2006-03-08,14.921,15.292,14.868,15.264,59578,0
2006-03-09,15.264,15.565,15.158,15.41,77779,0
2006-03-10,15.355,15.639,15.355,15.573,57291,0
2006-03-13,15.592,15.864,15.429,15.819,78783,0
2006-03-14,15.772,16,15.519,15.954,220638,0
2006-03-15,15.954,16.135,15.847,16.091,76001,0
2006-03-16,16.2,16.353,15.909,15.909,288223,0
2006-03-17,15.991,16.281,15.648,16.018,282582,0
2006-03-20,15.982,16.29,15.709,16.073,80703,0
2006-03-21,16.018,16.091,15.63,15.639,147275,0
2006-03-22,15.63,15.936,15.456,15.927,103789,0
2006-03-23,15.873,16.162,15.781,16.091,47773,0
2006-03-24,16.135,16.135,15.709,15.917,42957,0
2006-03-27,15.954,16.081,15.519,15.954,97987,0
2006-03-28,15.891,15.891,15.245,15.402,200464,0
2006-03-29,15.41,15.62,15.229,15.582,151517,0
2006-03-30,15.565,15.755,14.903,15.065,161947,0
2006-03-31,15.084,15.384,14.957,15.302,208720,0
2006-04-03,15.374,15.901,15.274,15.828,119796,0
2006-04-04,15.719,16.045,15.547,15.856,120159,0
2006-04-05,15.936,16.036,15.484,16,112243,0
2006-04-06,15.864,15.864,14.57,14.729,580912,0
2006-04-07,14.784,14.868,14.199,14.514,489921,0
2006-04-10,14.552,14.596,14.161,14.385,245424,0
2006-04-11,14.403,14.695,14.199,14.356,169100,0
2006-04-12,14.322,14.449,14.199,14.199,183836,0
2006-04-13,14.279,14.314,14.077,14.133,244794,0
2006-04-17,14.17,14.217,13.834,13.951,199786,0
2006-04-18,13.978,14.217,13.915,14.18,496892,0
2006-04-19,14.26,14.269,13.906,14.04,143526,0
2006-04-20,14.049,14.049,13.554,13.579,414510,0
2006-04-21,13.735,14.04,13.651,13.853,521448,0
2006-04-24,13.879,14.296,13.879,14.133,235752,0
2006-04-25,14.161,14.421,14.022,14.296,190526,0
2006-04-26,14.366,14.72,14.322,14.561,699311,0
2006-04-27,14.495,14.632,14.279,14.596,628647,0
2006-04-28,14.514,14.895,14.514,14.711,403099,0
2006-05-01,14.729,14.729,13.969,14.014,307507,0
2006-05-02,14.005,14.306,13.779,14.251,620078,0
2006-05-03,14.243,14.468,13.807,14.014,452373,0
2006-05-04,14.049,14.468,14.014,14.366,225590,0
2006-05-05,14.458,14.729,14.347,14.677,571750,0
2006-05-08,14.668,14.858,14.533,14.579,91809,0
2006-05-09,14.604,14.84,14.468,14.596,192488,0
2006-05-10,14.587,14.84,14.552,14.695,118365,0
2006-05-11,14.729,14.84,14.161,14.356,247791,0
2006-05-12,14.225,14.394,13.942,14.314,195646,0
2006-05-15,14.17,14.288,13.807,13.996,265573,0
2006-05-16,14.014,14.077,13.597,13.915,185858,0
2006-05-17,13.752,13.888,13.615,13.633,289153,0
2006-05-18,13.735,13.788,13.452,13.561,249090,0
2006-05-19,13.489,13.651,13.19,13.544,115056,0
2006-05-22,13.535,13.669,13.2,13.516,152811,0
2006-05-23,13.615,13.743,13.171,13.436,321272,0
2006-05-24,13.362,13.525,12.827,13.261,1081685,0
2006-05-25,13.4,13.418,13.09,13.278,173025,0
2006-05-26,13.381,13.623,13.278,13.489,237056,0
2006-05-30,13.461,13.588,13.19,13.372,182226,0
2006-05-31,13.436,13.642,13.154,13.597,287285,0
2006-06-01,13.633,13.633,13.135,13.334,300996,0
2006-06-02,13.381,13.47,13.054,13.269,103892,0
2006-06-05,13.181,13.234,12.602,12.736,317267,0
2006-06-06,12.782,12.873,12.528,12.765,169101,0
2006-06-07,12.755,12.918,12.409,12.564,126680,0
2006-06-08,12.475,12.782,11.893,12.755,292813,0
2006-06-09,12.755,12.835,12.255,12.528,274400,0
2006-06-12,12.537,12.537,11.902,11.992,473661,0
2006-06-13,11.992,12.484,11.866,12.121,123028,0
2006-06-14,12.111,12.212,11.758,11.982,291303,0
2006-06-15,12.084,12.446,12.046,12.391,245867,0
2006-06-16,12.365,12.881,12.365,12.782,557882,0
2006-06-19,12.881,12.881,12.399,12.484,153051,0
2006-06-20,12.494,12.972,12.465,12.809,342507,0
2006-06-21,12.791,13.1,12.736,13.018,130314,0
2006-06-22,12.962,13.081,12.708,12.918,117091,0
2006-06-23,12.817,13.054,12.69,12.89,114483,0
2006-06-26,12.954,13.698,12.854,13.642,184664,0
2006-06-27,13.752,13.896,13.381,13.516,267575,0
2006-06-28,14.095,14.366,13.316,13.642,305944,0
2006-06-29,13.735,13.879,13.217,13.497,281739,0
2006-06-30,13.489,13.525,13.162,13.325,567333,0
2006-07-03,13.252,13.372,13.1,13.325,41981,0
2006-07-05,13.209,13.261,12.99,12.999,201857,0
2006-07-06,12.999,13.135,12.873,12.999,109321,0
2006-07-07,12.928,13.154,12.782,13.009,292564,0
2006-07-10,13.108,13.108,12.928,12.981,76685,0
2006-07-11,12.999,13.009,12.736,12.962,171637,0
2006-07-12,13.018,13.144,12.854,12.909,149139,0
2006-07-13,12.854,12.881,12.465,12.629,177692,0
2006-07-14,12.638,12.782,12.574,12.69,141632,0
2006-07-17,12.69,12.809,12.564,12.574,73887,0
2006-07-18,12.501,12.718,12.167,12.62,194941,0
2006-07-19,12.654,12.972,12.629,12.962,132795,0
2006-07-20,12.944,13.108,12.937,12.99,124279,0
2006-07-21,12.999,13.018,12.365,12.519,535410,0
2006-07-24,12.583,13.063,12.583,13.009,121151,0
2006-07-25,13.018,13.506,12.881,13.118,143880,0
2006-07-26,13.037,13.243,12.629,13.009,108580,0
2006-07-27,13.126,13.234,12.465,12.484,66581,0
2006-07-28,12.602,13.325,12.546,13.252,146379,0
2006-07-31,13.19,13.325,12.881,13.027,81899,0
2006-08-01,12.928,13.588,12.928,13.461,157898,0
2006-08-02,13.588,13.743,13.461,13.615,123311,0
2006-08-03,13.506,13.988,13.427,13.853,89098,0
2006-08-04,14.005,14.243,13.651,14.068,109219,0
2006-08-07,14.04,14.04,13.588,13.752,119356,0
2006-08-08,13.651,13.779,13.046,13.135,143518,0
2006-08-09,13.307,13.307,12.736,12.944,142018,0
2006-08-10,12.854,12.954,12.51,12.827,94363,0
2006-08-11,12.782,12.909,12.671,12.817,54247,0
2006-08-14,12.954,13.063,12.593,12.62,71400,0
2006-08-15,12.782,13.118,12.772,13.018,47082,0
2006-08-16,13.063,13.452,12.999,13.381,48221,0
2006-08-17,13.325,13.535,13.278,13.497,66443,0
2006-08-18,13.579,13.642,13.445,13.605,101395,0
2006-08-21,13.525,13.535,13.126,13.135,50961,0
2006-08-22,13.171,13.334,13.063,13.334,46783,0
2006-08-23,13.381,13.497,12.873,13.09,132334,0
2006-08-24,13.144,13.19,12.962,13.09,128963,0
2006-08-25,13.037,13.252,12.962,13.009,43163,0
2006-08-28,13.046,13.298,13.027,13.217,123174,0
2006-08-29,13.269,13.642,13.108,13.597,128248,0
2006-08-30,13.597,13.642,13.427,13.597,75307,0
2006-08-31,13.642,13.688,13.506,13.605,67901,0
2006-09-01,13.633,13.853,13.535,13.633,69114,0
2006-09-05,13.669,13.826,13.605,13.788,41834,0
2006-09-06,13.679,13.679,13.391,13.4,42813,0
2006-09-07,13.307,13.525,13.181,13.209,36326,0
2006-09-08,13.269,13.525,13.2,13.497,39834,0
2006-09-11,13.372,13.642,13.278,13.597,56821,0
2006-09-12,13.633,14.233,13.506,13.978,207812,0
2006-09-13,14.014,14.279,13.879,14.142,150876,0
2006-09-14,14.058,14.077,13.707,13.807,98622,0
2006-09-15,13.853,14.104,13.826,14.014,235679,0
2006-09-18,13.906,14.031,13.66,13.826,114912,0
2006-09-19,13.788,13.826,13.081,13.57,112807,0
2006-09-20,13.597,14.005,13.579,13.996,223474,0
2006-09-21,13.716,13.951,12.918,13.788,251755,0
2006-09-22,13.725,13.779,13.181,13.716,141260,0
2006-09-25,13.725,14.208,13.633,14.058,150505,0
2006-09-26,14.077,14.269,13.788,13.96,90735,0
2006-09-27,13.888,14.504,13.888,14.077,110046,0
2006-09-28,14.142,14.151,13.489,14.04,161921,0
2006-09-29,14.077,14.085,13.623,13.788,140108,0
2006-10-02,13.735,13.816,13.288,13.325,88864,0
2006-10-03,13.334,13.605,13.108,13.516,120433,0
2006-10-04,13.452,13.888,13.427,13.807,73472,0
2006-10-05,13.762,14.049,13.762,14.031,78908,0
2006-10-06,13.96,13.996,13.66,13.725,79088,0
2006-10-09,13.669,14.005,13.497,13.978,85943,0
2006-10-10,14.031,14.486,14.031,14.288,75006,0
2006-10-11,14.189,14.366,14.189,14.279,201945,0
2006-10-12,14.243,15.094,14.243,14.911,319810,0
2006-10-13,14.948,15.346,14.822,15.094,163603,0
2006-10-16,15.048,15.492,14.957,15.129,90645,0
2006-10-17,15.021,15.129,14.822,14.93,158478,0
2006-10-18,14.957,15.065,14.784,14.957,67176,0
2006-10-19,14.877,15.084,14.579,14.957,104244,0
2006-10-20,15.048,15.048,14.632,14.747,38569,0
2006-10-23,14.677,14.895,14.314,14.72,68370,0
2006-10-24,14.668,14.72,14.251,14.279,138705,0
2006-10-25,14.314,14.877,14.199,14.677,90548,0
2006-10-26,14.477,15.311,14.338,15.302,86677,0
2006-10-27,15.193,15.365,14.632,14.677,104620,0
2006-10-30,14.604,14.757,14.189,14.695,65080,0
2006-10-31,14.596,14.784,14.477,14.587,60135,0
2006-11-01,14.641,14.659,14.412,14.542,215740,0
2006-11-02,14.394,14.622,14.385,14.587,119930,0
2006-11-03,14.651,14.784,14.504,14.651,163957,0
2006-11-06,14.587,14.975,14.533,14.903,51661,0
2006-11-07,14.849,15.245,14.849,14.911,47778,0
2006-11-08,14.84,15.103,14.822,15.084,81153,0
2006-11-09,15.065,15.103,14.385,14.596,71573,0
2006-11-10,14.677,14.921,14.622,14.877,53165,0
2006-11-13,14.822,15.075,14.685,15.039,170448,0
2006-11-14,15.129,16.045,15.003,15.991,183020,0
2006-11-15,15.946,16.463,15.901,16.398,140495,0
2006-11-16,16.454,16.498,16.143,16.272,107710,0
2006-11-17,16.272,16.37,15.883,16.091,111562,0
2006-11-20,16.045,16.118,15.429,16,128768,0
2006-11-21,15.982,16.118,15.917,16.027,44678,0
2006-11-22,15.991,16.143,15.909,15.954,36496,0
2006-11-24,15.909,16.036,15.648,15.917,12064,0
2006-11-27,15.809,15.883,15.039,15.122,123915,0
2006-11-28,15.139,15.402,14.985,15.321,83035,0
2006-11-29,15.402,15.547,15.084,15.501,39441,0
2006-11-30,15.465,15.719,15.355,15.547,96366,0
2006-12-01,15.501,15.674,14.757,14.966,131807,0
2006-12-04,15.021,15.62,14.948,15.519,99467,0
2006-12-05,15.511,15.736,15.139,15.274,130639,0
2006-12-06,15.274,15.429,15.075,15.321,78980,0
2006-12-07,15.321,15.321,15.075,15.084,57057,0
2006-12-08,15.012,15.365,15.012,15.33,68096,0
2006-12-11,15.393,15.41,14.957,15.021,176610,0
2006-12-12,15.057,15.264,14.957,15.139,40903,0
2006-12-13,15.237,15.292,14.966,15.03,37752,0
2006-12-14,15.103,15.302,14.895,14.975,75109,0
2006-12-15,15.003,15.355,14.886,15.292,192226,0
2006-12-18,15.221,15.33,14.703,14.757,78793,0
2006-12-19,14.533,15.158,14.33,15.075,145585,0
2006-12-20,15.166,15.62,14.895,15.184,130580,0
2006-12-21,16.472,17.052,16.209,16.942,675761,0
2006-12-22,16.887,17.525,16.861,17.405,294017,0
2006-12-26,17.224,17.739,17.114,17.396,293719,0
2006-12-27,17.443,17.739,17.36,17.739,191096,0
2006-12-28,17.739,17.966,17.639,17.658,199014,0
2006-12-29,17.684,17.86,17.48,17.506,235543,0
2007-01-03,17.73,17.904,17.452,17.594,413899,0
2007-01-04,17.142,17.577,16.969,17.506,215592,0
2007-01-05,17.387,17.387,16.96,17.133,191702,0
2007-01-08,17.171,17.396,16.997,17.114,193072,0
2007-01-09,17.097,17.097,16.508,16.78,175098,0
2007-01-10,16.598,16.997,16.554,16.978,129385,0
2007-01-11,16.771,16.861,16.362,16.498,563596,0
2007-01-12,16.498,16.752,16.416,16.49,218458,0
2007-01-16,16.554,16.844,16.353,16.49,283124,0
2007-01-17,16.426,17.396,16.426,17.034,241035,0
2007-01-18,16.997,17.405,16.914,16.942,187416,0
2007-01-19,16.997,17.414,16.817,17.322,264917,0
2007-01-22,17.257,17.378,17.061,17.284,115678,0
2007-01-23,17.198,17.452,16.807,17.387,129409,0
2007-01-24,17.72,17.72,17.007,17.257,181813,0
2007-01-25,17.224,17.24,16.853,17.026,93585,0
2007-01-26,17.043,17.189,16.951,17.133,100330,0
2007-01-29,17.034,17.142,16.96,17.026,167382,0
2007-01-30,17.089,17.161,16.96,17.133,129848,0
2007-01-31,17.061,17.313,16.905,17.249,203134,0
2007-02-01,17.341,17.533,17.224,17.36,121220,0
2007-02-02,17.443,17.878,17.284,17.694,173474,0
2007-02-05,17.63,17.786,17.433,17.594,189822,0
2007-02-06,17.63,17.676,17.387,17.525,133264,0
2007-02-07,17.587,17.758,17.525,17.62,107718,0
2007-02-08,17.525,18.312,17.443,18.274,422197,0
2007-02-09,18.158,18.23,17.63,17.824,148696,0
2007-02-12,18.555,19.843,18.547,19.68,574114,0
2007-02-13,19.735,19.807,19.264,19.336,330050,0
2007-02-14,19.309,19.615,19.292,19.39,243392,0
2007-02-15,19.327,19.817,19.327,19.581,185378,0
2007-02-16,19.581,19.581,19.171,19.237,260147,0
2007-02-20,19.97,21.156,19.772,20.53,663898,0
2007-02-21,20.479,20.549,20.063,20.151,345616,0
2007-02-22,20.251,20.624,20.081,20.151,279627,0
2007-02-23,20.259,20.314,20.025,20.063,157125,0
2007-02-26,20.006,20.17,19.933,20.044,235159,0
2007-02-27,19.762,20.071,19.39,20.063,455995,0
2007-02-28,20.206,20.206,18.909,19.022,491513,0
2007-03-01,18.846,18.846,18.057,18.102,299189,0
2007-03-02,18.048,18.248,17.488,17.577,270026,0
2007-03-05,17.461,17.985,17.123,17.123,217978,0
2007-03-06,17.35,17.904,17.35,17.461,190348,0
2007-03-07,17.414,17.72,17.284,17.604,147201,0
2007-03-08,17.786,18.112,17.461,17.62,153127,0
2007-03-09,17.904,17.904,17.234,17.56,164511,0
2007-03-12,17.587,17.975,17.587,17.869,183893,0
2007-03-13,17.711,17.941,16.689,16.715,225891,0
2007-03-14,16.743,17.506,16.743,17.161,227873,0
2007-03-15,17.189,17.396,16.905,17.206,151108,0
2007-03-16,17.198,17.322,16.788,17.142,379719,0
2007-03-19,17.224,17.313,16.988,17.133,82412,0
2007-03-20,17.089,17.266,16.788,17.079,129533,0
2007-03-21,17.123,18.093,17.052,17.956,199483,0
2007-03-22,18.003,18.075,17.331,17.694,159884,0
2007-03-23,17.676,17.885,17.313,17.639,92428,0
2007-03-26,17.612,18.194,17.604,18.158,282450,0
2007-03-27,18.131,18.149,17.869,18.085,256287,0
2007-03-28,17.966,18.167,17.796,17.975,462373,0
2007-03-29,18.14,18.239,17.904,18.23,373718,0
2007-03-30,18.221,18.421,17.904,18.167,170484,0
2007-04-02,18.239,18.312,17.904,17.975,92454,0
2007-04-03,18.012,18.764,17.904,18.629,361366,0
2007-04-04,18.701,18.909,18.701,18.828,292324,0
2007-04-05,18.909,18.909,18.519,18.629,176122,0
2007-04-09,18.764,19.022,18.719,18.965,318629,0
2007-04-10,18.946,19.255,18.901,19.063,158326,0
2007-04-11,19.237,19.807,19.199,19.562,456028,0
2007-04-12,20.739,22.164,20.188,21.349,2076376,0
2007-04-13,21.446,21.667,21.102,21.213,543726,0
2007-04-16,20.949,21.855,20.758,21.81,486021,0
2007-04-17,21.901,22.209,21.341,22.119,319899,0
2007-04-18,22.065,22.273,21.784,22.046,386090,0
2007-04-19,21.648,22.2,21.464,22.009,283475,0
2007-04-20,22.209,22.436,22.111,22.307,234132,0
2007-04-23,22.363,22.392,21.991,22.307,351591,0
2007-04-24,22.4,22.519,22.065,22.2,258120,0
2007-04-25,22.247,22.363,21.911,22.316,270088,0
2007-04-26,22.283,22.572,22.247,22.528,266044,0
2007-04-27,22.038,22.209,21.874,22.028,391057,0
2007-04-30,21.974,22.492,21.731,21.829,448202,0
2007-05-01,21.955,22.137,21.474,21.928,300133,0
2007-05-02,21.892,22.644,21.81,22.473,168578,0
2007-05-03,22.546,22.662,22.056,22.363,244463,0
2007-05-04,22.556,22.598,22.283,22.509,177688,0
2007-05-07,22.418,22.564,22.019,22.409,159134,0
2007-05-08,22.354,22.572,22.128,22.316,171606,0
2007-05-09,22.218,23.124,22.218,23.08,208204,0
2007-05-10,23.08,23.08,21.982,22.009,270461,0
2007-05-11,22.028,22.501,21.846,22.316,154899,0
2007-05-14,22.256,22.454,21.874,21.92,208581,0
2007-05-15,21.92,22.617,21.676,21.749,128225,0
2007-05-16,21.855,22.155,21.501,22.147,132942,0
2007-05-17,22.147,22.147,21.61,21.756,180039,0
2007-05-18,21.819,21.991,21.277,21.883,188433,0
2007-05-21,21.792,22.307,21.756,22.2,220011,0
2007-05-22,22.273,22.863,22.128,22.863,127049,0
2007-05-23,22.855,22.855,21.756,22.056,135598,0
2007-05-24,21.937,22.191,21.156,21.419,183126,0
2007-05-25,21.575,21.703,21.295,21.482,175504,0
2007-05-29,21.566,22.128,21.438,21.712,241167,0
2007-05-30,21.529,21.756,21.092,21.501,455464,0
2007-05-31,21.592,22.382,21.464,22.316,333412,0
2007-06-01,22.519,23.344,22.454,23.289,508419,0
2007-06-04,23.115,23.931,23.105,23.407,284038,0
2007-06-05,23.388,23.996,22.697,23.17,254701,0
2007-06-06,23.088,23.458,22.625,22.817,191084,0
2007-06-07,22.662,22.892,21.964,22.2,341955,0
2007-06-08,22.237,22.653,22.019,22.482,159283,0
2007-06-11,22.509,22.936,22.418,22.564,246251,0
2007-06-12,22.418,22.546,21.974,22.147,175373,0
2007-06-13,22.182,22.59,22.092,22.473,258733,0
2007-06-14,22.644,23.024,22.519,22.808,146203,0
2007-06-15,23.105,23.671,22.836,23.532,420377,0
2007-06-18,23.569,23.931,23.07,23.707,211127,0
2007-06-19,23.652,24.024,23.344,23.761,177212,0
2007-06-20,23.867,23.893,22.927,22.987,274898,0
2007-06-21,22.91,23.326,22.482,23.234,263193,0
2007-06-22,23.234,23.307,22.726,22.798,478300,0
2007-06-25,22.987,22.987,22.218,22.735,406532,0
2007-06-26,22.726,22.927,22.256,22.846,275858,0
2007-06-27,25.083,26.008,24.086,25.473,1463494,0
2007-06-28,25.599,26.008,25.128,25.491,684260,0
2007-06-29,25.682,25.989,24.865,25.218,498941,0
2007-07-02,25.392,26.245,25.346,26.053,324419,0
2007-07-03,26.161,26.236,25.401,25.429,128606,0
2007-07-05,25.563,26.378,25.438,26.18,251275,0
2007-07-06,26.289,26.369,25.719,25.935,237187,0
2007-07-09,25.863,26.289,25.491,25.825,307110,0
2007-07-10,25.499,26.289,25.499,25.728,292616,0
2007-07-11,25.664,26.245,25.608,26.09,282958,0
2007-07-12,26.298,27.25,26.236,27.25,476987,0
2007-07-13,27.185,27.468,26.705,27.376,438615,0
2007-07-16,27.368,27.368,26.152,26.281,275497,0
2007-07-17,26.281,26.97,26.264,26.67,353542,0
2007-07-18,26.562,26.748,25.853,26.598,333067,0
2007-07-19,26.823,26.888,25.926,26.397,317291,0
2007-07-20,26.315,26.315,25.065,25.465,247363,0
2007-07-23,25.599,25.808,25.11,25.563,190776,0
2007-07-24,25.209,25.554,23.921,24.105,384668,0
2007-07-25,24.131,24.375,23.84,24.06,337620,0
2007-07-26,23.761,24.042,23.105,23.569,548813,0
2007-07-27,23.831,25.156,22.996,22.996,803033,0
2007-07-30,23.07,23.939,22.798,23.605,256973,0
2007-07-31,23.633,24.421,23.061,23.354,386143,0
2007-08-01,23.569,24.594,23.143,24.122,484197,0
2007-08-02,24.249,25.029,24.204,24.785,292164,0
2007-08-03,24.721,24.812,23.032,23.115,379112,0
2007-08-06,23.133,25.138,23.133,24.385,678435,0
2007-08-07,24.249,24.721,23.903,24.304,541904,0
2007-08-08,24.558,25.401,24.024,24.347,986490,0
2007-08-09,24.385,24.82,23.68,24.096,812879,0
2007-08-10,23.56,25.563,23.124,25.165,423757,0
2007-08-13,25.383,26.016,24.964,25.754,317880,0
2007-08-14,25.908,26.035,23.786,24.024,328300,0
2007-08-15,23.903,24.793,23.522,23.56,186362,0
2007-08-16,23.344,24.149,22.307,23.569,647204,0
2007-08-17,25.138,25.138,23.486,23.671,408826,0
2007-08-20,23.794,24.131,23.513,23.931,197849,0
2007-08-21,23.831,24.239,23.335,23.467,186589,0
2007-08-22,23.804,24.024,23.486,23.958,207322,0
2007-08-23,24.105,24.356,23.432,23.624,169711,0
2007-08-24,23.569,23.821,23.344,23.77,341122,0
2007-08-27,23.652,23.84,23.279,23.587,328161,0
2007-08-28,23.44,23.56,22.745,22.789,267145,0
2007-08-29,22.961,23.27,22.482,23.015,279277,0
2007-08-30,22.726,23.024,22.4,22.745,269558,0
2007-08-31,23.208,23.208,22.335,22.817,296085,0
2007-09-04,22.779,23.032,22.363,22.635,347383,0
2007-09-05,22.688,22.936,22.307,22.509,370444,0
2007-09-06,22.607,22.808,22.299,22.473,279522,0
2007-09-07,22.046,22.299,21.111,21.384,341197,0
2007-09-10,20.832,21.084,19.373,19.562,793529,0
2007-09-11,19.709,20.605,19.625,20.444,550381,0
2007-09-12,20.407,20.695,19.853,20.081,339790,0
2007-09-13,20.259,20.642,19.942,20.197,380159,0
2007-09-14,19.989,20.522,19.97,20.434,231188,0
2007-09-17,20.295,21.076,20.133,20.496,703044,0
2007-09-18,20.568,21.756,20.47,21.684,590862,0
2007-09-19,22.009,23.088,21.982,22.283,703052,0
2007-09-20,24.14,25.165,23.124,24.874,1805927,0
2007-09-21,25.11,25.465,24.484,24.558,1103035,0
2007-09-24,24.748,25.383,24.475,25.374,435859,0
2007-09-25,25.156,25.156,24.005,24.078,553717,0
2007-09-26,24.194,24.347,23.354,23.422,863084,0
2007-09-27,23.578,24.475,23.379,24.112,550915,0
2007-09-28,24.068,24.412,23.307,23.513,302676,0
2007-10-01,23.486,25.093,23.432,24.803,835473,0
2007-10-02,24.82,25.2,24.204,24.594,308678,0
2007-10-03,24.475,25.12,24.331,24.738,511416,0
2007-10-04,24.884,25.11,24.313,25.02,271484,0
2007-10-05,25.309,26.254,25.236,25.745,400274,0
2007-10-08,25.636,25.636,24.938,25.165,261474,0
2007-10-09,25.192,25.563,24.974,25.438,254418,0
2007-10-10,25.419,25.419,24.567,24.846,256913,0
2007-10-11,25.101,25.101,23.44,23.643,461387,0
2007-10-12,23.633,23.967,23.234,23.449,465086,0
2007-10-15,23.56,24.304,23.326,23.643,400033,0
2007-10-16,23.532,23.671,22.482,22.564,340944,0
2007-10-17,22.827,23.244,22.528,22.707,825164,0
2007-10-18,22.519,24.231,22.519,23.85,658490,0
2007-10-19,23.804,23.867,22.936,22.944,505903,0
2007-10-22,22.697,23.335,22.028,23.133,471661,0
2007-10-23,23.422,23.422,22.065,22.155,496987,0
2007-10-24,21.964,22.546,21.474,22.102,574265,0
2007-10-25,22.137,22.283,20.659,20.841,716264,0
2007-10-26,21.092,21.864,20.94,21.792,469013,0
2007-10-29,21.892,22.354,21.384,22.265,253728,0
2007-10-30,22.119,22.218,21.067,21.166,264363,0
2007-10-31,21.147,21.51,20.906,21.333,337052,0
2007-11-01,20.906,21.25,19.735,19.906,494146,0
2007-11-02,20.143,20.444,19.446,19.97,365281,0
2007-11-05,19.552,19.97,19.327,19.634,352465,0
2007-11-06,19.717,19.862,19.455,19.825,305684,0
2007-11-07,19.998,20.006,19.309,19.436,701019,0
2007-11-08,19.552,19.989,18.701,19.843,557180,0
2007-11-09,19.525,20.107,19.525,19.862,894867,0
2007-11-12,19.88,20.333,19.634,19.727,731688,0
2007-11-13,19.897,21.455,19.653,21.295,752180,0
2007-11-14,21.349,21.529,20.959,21.076,593538,0
2007-11-15,20.94,21.076,19.97,20.233,244173,0
2007-11-16,20.276,20.276,19.581,19.871,474351,0
2007-11-19,19.727,19.843,19.037,19.228,354197,0
2007-11-20,19.171,19.382,18.167,18.828,462833,0
2007-11-21,18.537,18.965,18.32,18.403,329094,0
2007-11-23,18.648,19.098,18.274,18.719,180852,0
2007-11-26,18.682,19.319,18.184,18.611,580844,0
2007-11-27,18.701,19.788,18.701,19.218,669913,0
2007-11-28,19.418,20.389,19.373,20.197,683887,0
2007-11-29,20.09,20.09,19.39,19.762,333285,0
2007-11-30,20.09,20.342,19.825,20.143,393408,0
2007-12-03,20.053,20.224,19.754,19.915,296112,0
2007-12-04,19.699,19.889,19.399,19.508,524337,0
2007-12-05,19.897,20.407,19.552,20.025,244412,0
2007-12-06,19.961,21.076,19.961,20.897,359377,0
2007-12-07,20.986,20.986,20.17,20.38,398783,0
2007-12-10,20.425,20.678,20.063,20.416,284288,0
2007-12-11,20.512,20.614,19.382,19.427,514659,0
2007-12-12,19.853,19.853,18.266,18.692,493639,0
2007-12-13,18.485,18.485,17.931,18.131,625884,0
2007-12-14,17.922,18.048,17.497,17.497,468498,0
2007-12-17,17.604,18.358,17.515,17.587,529817,0
2007-12-18,17.739,17.814,16.969,17.594,703904,0
2007-12-19,17.587,18.329,17.36,17.966,667226,0
2007-12-20,15.582,16.715,15.321,15.726,2731703,0
2007-12-21,16.091,16.798,15.964,16.696,1329532,0
2007-12-24,16.807,16.807,16.29,16.662,209348,0
2007-12-26,16.78,16.78,16.091,16.48,470493,0
2007-12-27,16.771,17.07,15.657,15.726,489792,0
2007-12-28,15.982,16.37,15.639,15.856,321290,0
2007-12-31,15.7,16.063,15.237,15.511,293490,0
2008-01-02,15.511,15.809,15.229,15.419,641920,0
2008-01-03,15.419,15.681,15.229,15.274,404979,0
2008-01-04,15.048,15.274,14.269,14.552,506560,0
2008-01-07,14.668,15.321,14.439,15.039,570094,0
2008-01-08,15.129,15.264,13.978,14.133,973788,0
2008-01-09,14.04,14.26,13.561,14.085,390714,0
2008-01-10,13.933,14.596,13.816,14.33,396163,0
2008-01-11,14.189,14.208,13.816,13.826,382384,0
2008-01-14,13.942,14.57,13.87,14.421,370859,0
2008-01-15,14.17,14.17,13.436,13.579,508904,0
2008-01-16,13.525,14.077,13.525,13.597,589493,0
2008-01-17,13.698,13.978,13.334,13.597,507211,0
2008-01-18,13.597,14.005,13.418,13.605,573290,0
2008-01-22,13.19,13.996,12.962,13.735,602431,0
2008-01-23,13.381,15.264,13.278,15.048,699180,0
2008-01-24,15.438,15.809,14.458,14.504,792446,0
2008-01-25,16.127,16.209,14.279,14.504,763901,0
2008-01-28,14.622,15.355,14.068,15.202,492338,0
2008-01-29,15.33,15.909,15.113,15.864,351157,0
2008-01-30,15.719,16.689,15.719,16.091,864859,0
2008-01-31,15.709,16.009,15.565,15.819,466491,0
2008-02-01,15.864,16.109,15.79,15.917,549342,0
2008-02-04,15.954,16.317,15.927,16,882611,0
2008-02-05,15.691,16,15.184,15.193,257756,0
2008-02-06,15.374,15.79,14.985,15.176,279117,0
2008-02-07,15.122,15.828,14.579,15.511,350672,0
2008-02-08,15.41,15.511,14.939,14.994,272375,0
2008-02-11,14.966,15.237,14.659,15.021,441014,0
2008-02-12,15.075,15.255,14.84,14.975,273445,0
2008-02-13,15.113,15.419,15.048,15.41,253343,0
2008-02-14,15.429,15.529,15.03,15.229,286049,0
2008-02-15,15.113,15.149,14.895,15.012,194572,0
2008-02-19,15.264,15.365,14.903,14.966,144649,0
2008-02-20,14.886,15.393,14.868,15.221,226754,0
2008-02-21,15.355,15.384,14.523,14.729,483496,0
2008-02-22,14.72,14.72,13.915,14.17,302331,0
2008-02-25,14.375,15.094,14.133,15.012,342664,0
2008-02-26,14.911,15.221,14.622,14.966,197299,0
2008-02-27,14.84,15.274,14.695,15.094,136140,0
2008-02-28,14.868,14.966,14.133,14.225,382430,0
2008-02-29,14.085,14.356,13.861,13.951,209281,0
2008-03-03,13.996,13.996,13.623,13.915,290924,0
2008-03-04,13.797,14.068,13.579,13.698,380971,0
2008-03-05,13.735,13.879,13.516,13.605,258335,0
2008-03-06,13.554,13.716,13.181,13.225,223987,0
2008-03-07,13.19,13.261,12.765,12.99,335829,0
2008-03-10,13.027,13.234,12.89,12.954,174379,0
2008-03-11,13.353,13.924,13.19,13.861,279666,0
2008-03-12,13.906,13.906,13.126,13.126,353349,0
2008-03-13,12.944,14.005,12.944,13.853,442370,0
2008-03-14,13.996,13.996,13.009,13.269,198443,0
2008-03-17,13.063,13.752,13.063,13.362,172521,0
2008-03-18,13.707,13.942,13.225,13.888,183805,0
2008-03-19,13.844,14.114,13.372,13.372,280188,0
2008-03-20,13.525,13.807,13.278,13.762,590012,0
2008-03-24,13.834,14.431,13.669,14.412,502524,0
2008-03-25,14.269,14.504,14.151,14.394,278198,0
2008-03-26,14.296,14.322,13.888,14.314,223574,0
2008-03-27,14.356,14.738,13.87,13.879,259053,0
2008-03-28,13.87,14.095,13.826,13.87,143330,0
2008-03-31,13.861,14.279,13.826,13.96,159756,0
2008-04-01,14.412,14.948,14.151,14.803,264418,0
2008-04-02,14.831,14.93,14.288,14.523,214297,0
2008-04-03,14.421,14.729,14.366,14.504,240159,0
2008-04-04,14.552,15.103,14.385,14.579,631319,0
2008-04-07,14.711,15.103,14.685,14.729,476604,0
2008-04-08,14.766,15.474,14.72,15.393,426831,0
2008-04-09,15.565,15.736,15.176,15.264,448815,0
2008-04-10,18.012,19.264,16.951,17.985,4247496,0
2008-04-11,17.878,18.348,17.676,17.878,992671,0
2008-04-14,17.749,18.131,17.73,17.739,518620,0
2008-04-15,17.767,17.904,17.72,17.904,418665,0
2008-04-16,18.012,18.367,18.012,18.202,810500,0
2008-04-17,18.131,18.358,17.966,18.184,563201,0
2008-04-18,18.358,18.367,17.843,18.158,641194,0
2008-04-21,18.202,18.828,17.994,18.755,641935,0
2008-04-22,18.674,18.674,17.878,18.456,376334,0
2008-04-23,18.43,18.475,17.843,18.475,417733,0
2008-04-24,18.583,19.19,18.194,18.837,434840,0
2008-04-25,18.956,19.69,18.956,19.427,520552,0
2008-04-28,18.692,19.063,18.158,18.666,568669,0
2008-04-29,19.662,19.762,19.127,19.571,767998,0
2008-04-30,19.942,21.03,19.817,20.224,698395,0
2008-05-01,20.731,21.156,20.434,20.859,534186,0
2008-05-02,21.067,21.121,19.998,20.723,924771,0
2008-05-05,20.723,20.977,20.241,20.425,461877,0
2008-05-06,20.434,20.479,19.951,20.269,396200,0
2008-05-07,20.269,20.452,19.744,19.754,374039,0
2008-05-08,19.772,20.587,19.772,20.285,371586,0
2008-05-09,20.063,20.241,19.807,20.071,240995,0
2008-05-12,20.035,20.967,20.035,20.705,301623,0
2008-05-13,20.813,21.376,20.695,21.156,400158,0
2008-05-14,21.185,21.221,20.577,20.669,396041,0
2008-05-15,20.632,20.813,20.251,20.568,415687,0
2008-05-16,20.559,20.577,20.044,20.487,355707,0
2008-05-19,20.504,20.85,20.333,20.444,380356,0
2008-05-20,20.16,20.233,19.516,19.906,391272,0
2008-05-21,19.871,20.259,19.49,19.543,390014,0
2008-05-22,19.581,20.614,19.581,20.342,361040,0
2008-05-23,20.17,20.17,19.508,19.634,315987,0
2008-05-27,19.634,21.013,19.634,20.967,435661,0
2008-05-28,21.129,21.129,20.496,21.067,399304,0
2008-05-29,21.048,21.955,20.94,21.756,413868,0
2008-05-30,21.766,21.837,21.304,21.52,379070,0
2008-06-02,21.575,22.119,21.213,22.065,525572,0
2008-06-03,22.2,22.635,21.667,22.607,555015,0
2008-06-04,22.572,23.569,22.128,23.097,566722,0
2008-06-05,23.115,23.56,22.961,23.44,332757,0
2008-06-06,23.289,23.373,21.756,21.945,562625,0
2008-06-09,22.111,22.501,20.878,21.333,454646,0
2008-06-10,21.005,21.731,20.669,21.62,409280,0
2008-06-11,21.52,21.52,20.813,20.841,280536,0
2008-06-12,20.967,21.51,20.577,20.768,205302,0
2008-06-13,20.94,21.285,20.669,21.24,255245,0
2008-06-16,21.213,21.566,20.85,21.394,297771,0
2008-06-17,21.411,21.62,21.185,21.277,316298,0
2008-06-18,21.213,21.213,20.197,20.224,599102,0
2008-06-19,20.285,20.949,20.143,20.949,287503,0
2008-06-20,20.786,20.803,19.951,20.416,446988,0
2008-06-23,20.215,20.577,19.581,19.717,568677,0
2008-06-24,19.508,20.38,19.336,20.09,962217,0
2008-06-25,17.35,17.63,16.181,16.598,3639525,0
2008-06-26,16.353,16.353,15.129,15.429,1319959,0
2008-06-27,15.492,15.674,14.468,15.474,1602190,0
2008-06-30,15.547,15.547,14.542,14.651,979076,0
2008-07-01,14.33,14.911,14.114,14.622,948039,0
2008-07-02,14.561,14.877,13.853,14.031,808128,0
2008-07-03,13.996,14.449,13.735,14.269,373158,0
2008-07-07,14.095,14.504,13.906,14.199,807251,0
2008-07-08,14.26,15.283,14.151,15.255,467083,0
2008-07-09,15.229,15.365,14.314,14.385,358216,0
2008-07-10,14.322,15.003,14.251,14.641,449734,0
2008-07-11,14.793,14.921,14.189,14.668,380940,0
2008-07-14,14.766,14.84,14.217,14.225,310556,0
2008-07-15,14.104,14.957,13.66,14.552,404530,0
2008-07-16,14.579,15.402,14.394,15.184,318437,0
2008-07-17,15.245,16.307,15.129,16.135,516074,0
2008-07-18,16.109,16.798,15.709,16.379,586000,0
2008-07-21,16.388,16.536,15.657,16.018,393263,0
2008-07-22,15.917,16.924,15.63,16.78,467359,0
2008-07-23,16.826,17.107,16.554,16.679,496510,0
2008-07-24,16.724,16.743,15.592,15.828,469994,0
2008-07-25,15.982,16.696,15.772,16.435,380672,0
2008-07-28,15.393,15.828,14.72,14.911,643018,0
2008-07-29,14.957,15.8,14.948,15.736,411680,0
2008-07-30,15.664,15.837,15.511,15.691,529371,0
2008-07-31,15.529,16.073,15.529,15.664,581770,0
2008-08-01,15.726,16.472,15.384,16.135,436828,0
2008-08-04,16.162,16.162,15.346,15.393,327582,0
2008-08-05,15.639,16.118,15.474,16.063,349682,0
2008-08-06,15.954,16.545,15.639,16.508,363201,0
2008-08-07,16.37,16.517,16,16.517,418461,0
2008-08-08,16.49,17.525,16.091,17.433,316113,0
2008-08-11,17.405,18.057,17.249,17.777,502420,0
2008-08-12,17.694,17.949,17.497,17.786,342473,0
2008-08-13,17.711,18.012,17.224,17.694,404098,0
2008-08-14,17.587,17.885,17.284,17.885,482334,0
2008-08-15,18.121,18.565,17.552,18.194,389621,0
2008-08-18,18.302,18.674,17.72,17.885,336557,0
2008-08-19,17.869,18.075,17.577,17.833,292109,0
2008-08-20,17.895,18.494,17.667,18.184,244283,0
2008-08-21,18.022,18.248,17.739,17.966,281985,0
2008-08-22,18.085,18.82,18.022,18.728,238753,0
2008-08-25,18.629,18.629,18.093,18.283,355298,0
2008-08-26,18.312,18.384,17.796,18.121,308143,0
2008-08-27,18.085,18.701,17.777,18.475,227742,0
2008-08-28,18.555,19.301,18.411,19.089,212054,0
2008-08-29,18.946,18.946,17.878,18.131,426124,0
2008-09-02,18.456,19.153,18.384,18.872,434562,0
2008-09-03,18.937,19.455,18.837,19.063,589864,0
2008-09-04,18.872,18.956,18.393,18.747,363569,0
2008-09-05,18.701,18.909,17.851,17.985,557089,0
2008-09-08,18.23,18.657,17.805,18.158,558003,0
2008-09-09,18.149,18.302,17.189,17.36,317575,0
2008-09-10,17.569,17.814,16.942,17.63,423755,0
2008-09-11,17.433,17.676,16.924,17.47,449489,0
2008-09-12,17.249,18.248,17.161,18.075,376528,0
2008-09-15,17.843,18.212,17.18,17.257,349958,0
2008-09-16,16.807,17.966,16.634,17.587,463004,0
2008-09-17,17.313,17.604,16.807,17.18,1192632,0
2008-09-18,14.561,16.045,14.504,15.346,1543859,0
2008-09-19,15.719,16.081,15.321,15.611,1064400,0
2008-09-22,15.484,15.484,14.613,14.774,763722,0
2008-09-23,14.632,15.065,14.322,14.347,954675,0
2008-09-24,14.412,14.939,14.114,14.347,391018,0
2008-09-25,14.477,15.094,14.458,14.703,711400,0
2008-09-26,14.385,15.094,14.296,14.477,501436,0
2008-09-29,14.199,14.394,13.19,13.479,447395,0
2008-09-30,13.525,13.77,13.1,13.623,574546,0
2008-10-01,13.445,14.077,12.918,13.072,626101,0
2008-10-02,13.009,13.144,12.13,12.284,471845,0
2008-10-03,12.346,12.437,11.059,11.096,540516,0
2008-10-06,10.788,10.995,9.828,10.016,889903,0
2008-10-07,10.118,10.253,9.1824,9.2285,786725,0
2008-10-08,9.51,10.127,9.1286,9.373,843570,0
2008-10-09,9.626,10.163,8.8387,8.8565,584187,0
2008-10-10,8.6481,9.4439,8.0226,9.3543,869091,0
2008-10-13,9.626,10.209,9.373,10.163,415540,0
2008-10-14,10.46,10.487,9.626,9.881,246323,0
2008-10-15,9.68,10.298,8.7932,8.811,265294,0
2008-10-16,8.8474,9.645,8.7205,8.9471,580775,0
2008-10-17,9.4183,9.838,8.6481,8.6934,436243,0
2008-10-20,8.784,9.165,8.6119,9.1106,303729,0
2008-10-21,8.8841,8.9834,8.5122,8.5755,273110,0
2008-10-22,8.4395,8.5302,7.7418,7.8413,287007,0
2008-10-23,7.8954,8.0407,7.1616,7.4426,472800,0
2008-10-24,6.7988,7.7503,6.7174,7.5152,406537,0
2008-10-27,7.3608,7.6963,7.0074,7.0707,288817,0
2008-10-28,7.2338,7.506,6.8986,7.4787,359611,0
2008-10-29,7.5511,8.3488,7.1342,8.1313,365025,0
2008-10-30,8.3856,8.4486,8.1588,8.4486,166107,0
2008-10-31,8.3941,9.165,8.2584,8.9381,277503,0
2008-11-03,8.8928,9.555,8.7205,9.2933,219537,0
2008-11-04,9.547,9.547,8.9109,9.1919,193359,0
2008-11-05,9.1011,9.547,8.9471,9.0108,193598,0
2008-11-06,8.9471,9.2191,8.4125,8.4579,254605,0
2008-11-07,8.5573,8.9562,8.3401,8.5302,176580,0
2008-11-10,8.6571,8.8748,8.3038,8.4395,206838,0
2008-11-11,8.3856,8.4395,7.8866,8.0951,229984,0
2008-11-12,7.9771,7.9771,7.1796,7.1886,245806,0
2008-11-13,7.2248,7.9229,6.7264,7.8866,340519,0
2008-11-14,7.7598,7.9953,7.0253,7.0437,174320,0
2008-11-17,6.9621,7.2611,6.7628,6.7988,229020,0
2008-11-18,6.8443,6.8986,6.4907,6.7988,329143,0
2008-11-19,6.7897,6.7897,6.0647,6.0828,327920,0
2008-11-20,5.9738,6.0735,5.421,5.4665,346052,0
2008-11-21,5.5841,5.5841,4.8227,5.4029,401794,0
2008-11-24,5.4391,5.9194,5.3664,5.847,427957,0
2008-11-25,5.9375,6.3727,5.8922,6.3548,315364,0
2008-11-26,6.2004,6.8893,6.1736,6.8169,457429,0
2008-11-28,6.735,7.2248,6.5993,7.0707,121609,0
2008-12-01,6.8714,6.971,5.5118,5.5297,382894,0
2008-12-02,5.6747,6.2185,5.575,6.1913,209226,0
2008-12-03,6.0101,6.9892,5.8108,6.835,362518,0
2008-12-04,6.7806,7.0162,6.3272,6.4816,236852,0
2008-12-05,6.3454,7.0162,6.2642,6.9346,207083,0
2008-12-08,7.2338,8.3761,7.1616,8.1767,300871,0
2008-12-09,8.0588,8.6298,7.7598,7.9684,299576,0
2008-12-10,8.0859,8.2674,7.8413,8.0046,237833,0
2008-12-11,7.8954,8.1675,7.252,7.4426,363975,0
2008-12-12,7.252,7.9771,7.089,7.9411,265908,0
2008-12-15,7.9137,8.0951,7.4063,7.6057,288786,0
2008-12-16,7.7503,9.0378,7.6963,8.9381,469144,0
2008-12-17,8.7932,8.8293,7.9771,8.1133,386987,0
2008-12-18,9.1556,9.838,8.2763,8.6481,921105,0
2008-12-19,8.7296,9.2558,8.7024,8.9655,633361,0
2008-12-22,9.0199,9.0199,8.1588,8.5211,280409,0
2008-12-23,8.5573,9.0286,8.3488,9.0286,366611,0
2008-12-24,9.0108,9.1011,8.7932,8.9655,82591,0
2008-12-26,9.0199,9.1919,8.8387,9.1738,114572,0
2008-12-29,9.1824,9.3361,8.8387,9.137,284370,0
2008-12-30,9.2285,9.2652,8.9924,9.2285,220552,0
2008-12-31,9.2285,9.592,9.1469,9.3905,257460,0
2009-01-02,9.4819,9.791,9.137,9.68,177960,0
2009-01-05,9.717,9.962,9.584,9.898,274888,0
2009-01-06,9.945,10.923,9.945,10.752,363626,0
2009-01-07,10.688,10.688,10.209,10.378,453565,0
2009-01-08,10.317,10.651,10.136,10.423,355727,0
2009-01-09,10.589,10.589,9.898,9.936,161188,0
2009-01-12,9.907,9.997,9.4537,9.609,194007,0
2009-01-13,9.592,9.97,9.592,9.907,372846,0
2009-01-14,9.791,9.997,9.609,9.708,295606,0
2009-01-15,9.708,9.875,9.4183,9.717,368223,0
2009-01-16,9.819,9.97,9.501,9.881,412167,0
2009-01-20,9.954,9.954,9.1106,9.2191,300281,0
2009-01-21,9.3119,9.584,8.9381,9.565,235556,0
2009-01-22,9.247,9.302,8.6481,8.7932,296856,0
2009-01-23,8.9289,9.0286,8.5122,8.7389,261010,0
2009-01-26,8.7568,9.302,8.7296,9.2008,183763,0
2009-01-27,9.2105,9.745,9.2008,9.618,241175,0
2009-01-28,9.754,10.432,9.662,10.209,318450,0
2009-01-29,10.089,10.163,9.653,9.689,225221,0
2009-01-30,9.745,9.926,9.1919,9.2933,190517,0
2009-02-02,9.247,9.881,9.0834,9.754,327466,0
2009-02-03,9.838,10.089,9.636,9.988,281954,0
2009-02-04,10.024,10.308,9.936,10.07,209670,0
2009-02-05,10.016,10.415,9.917,10.281,222600,0
2009-02-06,10.051,10.859,10.051,10.841,247080,0
2009-02-09,10.752,11.577,10.432,11.004,326123,0
2009-02-10,10.952,11.394,10.423,10.46,238331,0
2009-02-11,10.544,11.014,10.544,10.68,269242,0
2009-02-12,10.625,10.869,9.662,10.209,474963,0
2009-02-13,10.217,10.289,9.565,9.97,278113,0
2009-02-17,9.601,9.875,9.4349,9.584,212069,0
2009-02-18,9.618,9.828,9.3994,9.601,307125,0
2009-02-19,9.699,10.006,9.565,9.736,246823,0
2009-02-20,9.52,9.81,9.2933,9.4819,298667,0
2009-02-23,9.539,9.838,9.3817,9.601,535981,0
2009-02-24,9.782,10.108,9.2558,9.846,565945,0
2009-02-25,9.782,9.782,9.2191,9.3361,561323,0
2009-02-26,9.4183,9.645,8.6571,8.7932,382257,0
2009-02-27,8.6028,9.0558,8.5666,8.5845,421600,0
2009-03-02,8.3761,8.7751,8.1949,8.2219,450176,0
2009-03-03,8.4125,8.8293,8.1675,8.3125,556721,0
2009-03-04,8.5032,8.7115,8.1404,8.5939,354031,0
2009-03-05,8.3671,8.4757,7.7503,7.7868,292867,0
2009-03-06,7.9049,8.2404,7.8596,8.0588,401220,0
2009-03-09,8.1133,8.1133,7.4969,7.6328,367492,0
2009-03-10,7.4334,7.7598,7.3608,7.7503,805554,0
2009-03-11,7.8321,8.1496,7.5604,7.7778,274867,0
2009-03-12,7.7688,8.2492,7.542,8.1767,320311,0
2009-03-13,8.2404,8.5666,7.8954,8.3761,404893,0
2009-03-16,8.5122,9.0199,8.4757,8.8022,475898,0
2009-03-17,9.0286,9.4909,8.9289,9.2558,516709,0
2009-03-18,9.2285,10.089,9.165,9.754,399276,0
2009-03-19,9.97,10.334,9.782,10.034,550664,0
2009-03-20,10.163,10.308,9.754,9.791,450912,0
2009-03-23,10.07,10.298,9.1824,10.298,568078,0
2009-03-24,10.108,10.525,9.791,9.81,663540,0
2009-03-25,9.865,11.232,9.8,11.196,1035159,0
2009-03-26,11.276,11.912,10.788,11.357,1074348,0
2009-03-27,11.105,11.105,9.979,10.415,700109,0
2009-03-30,10.181,10.516,9.4183,9.645,564074,0
2009-03-31,9.828,10.361,9.828,9.954,457178,0
2009-04-01,9.875,10.516,9.699,10.061,468126,0
2009-04-02,10.352,10.915,10.352,10.742,502332,0
2009-04-03,10.706,10.859,10.061,10.733,455266,0
2009-04-06,10.607,10.832,10.272,10.788,488665,0
2009-04-07,9.0652,10.724,8.9562,10.634,1261753,0
2009-04-08,10.625,11.295,10.625,11.096,545220,0
2009-04-09,11.295,11.875,11.214,11.795,539991,0
2009-04-13,11.703,11.795,11.449,11.551,350944,0
2009-04-14,11.43,11.514,11.004,11.133,512819,0
2009-04-15,11.124,11.875,11.124,11.839,380689,0
2009-04-16,11.974,12.662,11.73,12.409,483185,0
2009-04-17,12.484,13.243,12.274,13.054,522031,0
2009-04-20,12.835,12.835,11.267,11.321,619370,0
2009-04-21,11.321,12.01,11.241,11.805,627524,0
2009-04-22,11.739,12.602,11.577,12.465,758556,0
2009-04-23,12.465,12.62,11.893,12.212,373918,0
2009-04-24,12.317,12.699,12.01,12.336,503717,0
2009-04-27,12.111,12.193,11.647,11.839,500892,0
2009-04-28,11.73,12.501,11.675,12.184,406659,0
2009-04-29,12.374,12.8,12.01,12.494,384168,0
2009-04-30,12.564,12.881,12.148,12.148,382321,0
2009-05-01,12.148,12.238,11.665,11.777,286520,0
2009-05-04,11.777,12.484,11.73,12.391,405134,0
2009-05-05,12.065,12.646,12.019,12.555,660611,0
2009-05-06,12.662,12.746,12.028,12.284,486190,0
2009-05-07,12.346,12.69,11.524,11.675,364427,0
2009-05-08,11.875,12.944,11.875,12.8,344181,0
2009-05-11,12.611,12.62,11.921,11.921,378322,0
2009-05-12,12.046,12.309,11.339,11.812,291177,0
2009-05-13,11.768,11.768,10.813,10.869,460914,0
2009-05-14,10.878,11.25,10.706,11.014,276892,0
2009-05-15,11.014,11.524,10.752,11.033,265561,0
2009-05-18,11.142,11.703,11.067,11.629,344786,0
2009-05-19,11.629,12.056,11.43,11.647,224568,0
2009-05-20,11.795,12.212,11.496,11.558,260444,0
2009-05-21,11.514,11.514,10.625,10.859,284017,0
2009-05-22,10.896,11.05,10.525,10.562,185358,0
2009-05-26,10.469,11.303,10.46,11.178,271611,0
2009-05-27,11.133,11.593,11.05,11.124,338424,0
2009-05-28,11.241,11.514,10.724,11.033,264450,0
2009-05-29,11.086,11.312,10.878,11.17,277867,0
2009-06-01,11.496,12.465,11.496,12.13,342269,0
2009-06-02,12.103,12.736,12.075,12.681,406274,0
2009-06-03,12.654,12.727,12.391,12.583,223557,0
2009-06-04,12.629,13.054,12.494,12.918,296861,0
2009-06-05,13.063,13.09,12.662,12.817,228131,0
2009-06-08,12.69,12.863,12.418,12.593,382882,0
2009-06-09,12.8,12.981,12.629,12.629,260550,0
2009-06-10,12.909,13.027,12.428,12.999,377090,0
2009-06-11,12.881,13.154,12.69,12.99,324188,0
2009-06-12,12.954,13.054,12.593,12.899,261359,0
2009-06-15,12.809,12.899,11.812,12.317,293415,0
2009-06-16,12.3,12.484,11.722,11.884,249837,0
2009-06-17,11.931,12.246,11.857,12.065,194939,0
2009-06-18,12.084,12.084,11.593,11.786,187837,0
2009-06-19,12,12.167,11.496,11.543,315524,0
2009-06-22,11.394,11.458,10.878,10.942,233690,0
2009-06-23,11.133,11.586,11.133,11.303,363107,0
2009-06-24,11.196,12.671,11.114,11.821,697183,0
2009-06-25,11.786,12.51,11.786,12.456,509836,0
2009-06-26,12.238,12.501,11.821,12.418,1246546,0
2009-06-29,12.428,12.564,11.558,11.602,467383,0
2009-06-30,11.638,11.902,11.133,11.133,491002,0
2009-07-01,11.349,11.467,11.232,11.25,440344,0
2009-07-02,11.133,11.25,10.562,10.797,464626,0
2009-07-06,10.724,11.142,10.352,10.841,274993,0
2009-07-07,10.915,11.096,10.617,10.68,518753,0
2009-07-08,10.878,10.923,10.127,10.589,529839,0
2009-07-09,10.643,11.086,10.599,10.697,351356,0
2009-07-10,10.68,11.142,10.415,11.096,487530,0
2009-07-13,11.114,11.543,10.822,11.458,376155,0
2009-07-14,11.543,11.73,11.357,11.422,197169,0
2009-07-15,11.577,11.884,11.394,11.795,253998,0
2009-07-16,11.712,11.992,11.467,11.939,144934,0
2009-07-17,11.974,12.255,11.821,12.148,189418,0
2009-07-20,12.193,12.446,12.075,12.346,203600,0
2009-07-21,12.399,12.428,11.956,12.274,105897,0
2009-07-22,12.203,12.671,12.203,12.336,142163,0
2009-07-23,12.291,12.972,12.212,12.699,458148,0
2009-07-24,12.62,12.782,12.546,12.654,194616,0
2009-07-27,12.671,12.89,12.654,12.835,180808,0
2009-07-28,12.772,13.009,12.69,12.962,239929,0
2009-07-29,12.873,13.209,12.809,13.135,210994,0
2009-07-30,13.325,13.623,13.072,13.381,235660,0
2009-07-31,13.269,13.725,13.09,13.217,208000,0
2009-08-03,13.535,13.698,13.234,13.516,223247,0
2009-08-04,13.445,13.605,13.144,13.381,143503,0
2009-08-05,13.516,13.588,13.1,13.209,184309,0
2009-08-06,13.135,13.4,12.446,12.69,194396,0
2009-08-07,12.881,13.544,12.574,13.19,244620,0
2009-08-10,13.225,13.57,12.708,12.782,149744,0
2009-08-11,12.662,12.69,12.399,12.546,116858,0
2009-08-12,12.456,12.817,12.456,12.62,195472,0
2009-08-13,12.746,12.89,12.409,12.638,80649,0
2009-08-14,12.671,12.69,12.111,12.291,170557,0
2009-08-17,12.065,12.399,11.795,11.921,211457,0
2009-08-18,12.056,12.484,11.992,12.221,186870,0
2009-08-19,12.111,12.501,12.093,12.391,97752,0
2009-08-20,12.428,12.999,12.346,12.845,147222,0
2009-08-21,13.063,13.57,13.046,13.162,298806,0
2009-08-24,13.225,13.225,12.809,12.827,134094,0
2009-08-25,12.835,13.307,12.835,13.225,161952,0
2009-08-26,13.252,13.316,12.782,12.845,102999,0
2009-08-27,12.845,13.144,12.446,12.537,190743,0
2009-08-28,12.718,12.937,12.274,12.428,114874,0
2009-08-31,12.327,12.409,11.902,11.965,168953,0
2009-09-01,11.795,12.157,11.366,11.524,271067,0
2009-09-02,11.524,11.786,11.33,11.514,408544,0
2009-09-03,11.675,11.839,11.33,11.647,133545,0
2009-09-04,11.675,12.065,11.366,11.749,133405,0
2009-09-08,11.884,12.046,11.647,11.912,187535,0
2009-09-09,11.939,12.475,11.875,12.346,203270,0
2009-09-10,12.374,12.62,12.221,12.62,110621,0
2009-09-11,12.593,12.718,12.317,12.465,119749,0
2009-09-14,12.418,12.69,11.974,12.475,112195,0
2009-09-15,12.465,12.954,12.409,12.944,186565,0
2009-09-16,13.037,13.579,12.962,13.418,284112,0
2009-09-17,13.461,14.738,13.344,14.04,830844,0
2009-09-18,14.114,14.72,14.114,14.449,539512,0
2009-09-21,14.314,14.668,14.233,14.579,319607,0
2009-09-22,14.747,14.939,14.477,14.668,250155,0
2009-09-23,14.757,14.774,14.243,14.486,253309,0
2009-09-24,14.449,14.84,13.554,13.651,302116,0
2009-09-25,13.561,14.005,13.325,13.372,390849,0
2009-09-28,13.391,14.217,13.391,13.807,383312,0
2009-09-29,13.779,13.896,13.544,13.826,250720,0
2009-09-30,13.797,13.978,13.278,13.615,371043,0
2009-10-01,13.57,13.588,13.1,13.19,535147,0
2009-10-02,13.018,13.135,12.602,13.063,278032,0
2009-10-05,13.063,13.298,12.718,12.89,304918,0
2009-10-06,12.972,13.497,12.881,13.372,230879,0
2009-10-07,13.261,13.41,13.2,13.316,101255,0
2009-10-08,13.47,14.123,13.372,13.698,351459,0
2009-10-09,13.651,13.826,13.436,13.698,254291,0
2009-10-12,13.688,14.014,13.516,13.561,193365,0
2009-10-13,13.579,13.633,13.261,13.427,173643,0
2009-10-14,13.544,13.915,13.489,13.844,247729,0
2009-10-15,13.679,13.988,13.525,13.942,179686,0
2009-10-16,13.779,14.04,13.497,14.014,264615,0
2009-10-19,14.114,14.114,13.77,13.924,184416,0
2009-10-20,13.924,13.951,13.4,13.605,207060,0
2009-10-21,13.57,14.095,13.4,13.752,325945,0
2009-10-22,13.707,13.969,13.261,13.861,201443,0
2009-10-23,13.853,13.853,13.135,13.19,251882,0
2009-10-26,13.162,13.461,13.018,13.234,257362,0
2009-10-27,13.225,13.391,12.918,12.999,227748,0
2009-10-28,12.999,13.108,12.246,12.291,314637,0
2009-10-29,12.51,12.681,12.317,12.501,338781,0
2009-10-30,12.418,12.537,11.893,12,406513,0
2009-11-02,12.056,12.428,11.467,11.693,386332,0
2009-11-03,11.558,12.437,11.43,12.381,343679,0
2009-11-04,12.437,12.546,12.093,12.121,306816,0
2009-11-05,12.3,12.755,12.093,12.638,324033,0
2009-11-06,12.456,12.873,12.336,12.69,274489,0
2009-11-09,12.873,13.1,12.708,13.027,182738,0
2009-11-10,12.954,13.362,12.835,13.325,238922,0
2009-11-11,13.506,13.554,13.027,13.307,144332,0
2009-11-12,13.316,13.445,12.593,12.629,218221,0
2009-11-13,12.782,13.144,12.611,12.909,229112,0
2009-11-16,13.054,13.489,12.937,13.353,199511,0
2009-11-17,13.234,13.269,13.018,13.063,94345,0
2009-11-18,13.1,13.2,12.782,12.918,82732,0
2009-11-19,12.873,12.873,12.391,12.671,146405,0
2009-11-20,12.528,12.765,12.428,12.727,131938,0
2009-11-23,12.944,13.334,12.835,13.108,160130,0
2009-11-24,13.108,13.171,12.873,12.962,179003,0
2009-11-25,12.999,13.018,12.718,12.746,78337,0
2009-11-27,12.265,12.671,11.848,12.51,81835,0
2009-11-30,12.519,12.519,12.075,12.409,255330,0
2009-12-01,12.537,12.954,12.537,12.62,264527,0
2009-12-02,12.593,12.944,12.546,12.62,165623,0
2009-12-03,12.708,12.835,12.291,12.327,120245,0
2009-12-04,12.602,13.054,12.446,12.681,174291,0
2009-12-07,12.69,12.918,12.602,12.772,101414,0
2009-12-08,12.629,12.746,12.317,12.699,179244,0
2009-12-09,12.765,12.845,12.418,12.681,189079,0
2009-12-10,12.708,12.782,12.428,12.602,343195,0
2009-12-11,12.69,13.027,12.611,12.928,174328,0
2009-12-14,12.981,13.09,12.746,12.881,202655,0
2009-12-15,12.8,12.981,12.611,12.69,294651,0
2009-12-16,12.854,13.316,12.835,13.135,504421,0
2009-12-17,13.225,13.325,12.671,13.261,452169,0
2009-12-18,13.391,13.561,12.817,13.037,494649,0
2009-12-21,13.054,13.288,12.962,12.962,278025,0
2009-12-22,12.999,13.063,12.873,12.954,302096,0
2009-12-23,13.018,13.037,12.727,12.944,202252,0
2009-12-24,13.027,13.144,12.817,13.081,102446,0
2009-12-28,13.162,13.234,12.999,13.081,183888,0
2009-12-29,13.126,13.278,12.937,12.937,183404,0
2009-12-30,12.937,12.999,12.69,12.736,299991,0
2009-12-31,12.765,12.928,12.654,12.69,209690,0
2010-01-04,12.954,13.126,12.8,12.918,185141,0
2010-01-05,12.909,13.418,12.69,13.09,680554,0
2010-01-06,13.054,13.252,12.755,12.873,229806,0
2010-01-07,12.863,13.09,12.782,12.835,237540,0
2010-01-08,12.827,13.162,12.782,13.162,188364,0
2010-01-11,13.278,13.278,12.845,12.999,207598,0
2010-01-12,12.873,13.252,12.817,13.217,429702,0
2010-01-13,13.325,13.834,13.325,13.788,445299,0
2010-01-14,13.698,14.114,13.605,13.915,613769,0
2010-01-15,14.022,14.189,13.743,14.085,432394,0
2010-01-19,14.077,14.822,13.969,14.793,446480,0
2010-01-20,14.622,14.622,13.915,14.04,351004,0
2010-01-21,14.031,14.114,13.516,13.669,259374,0
2010-01-22,13.506,13.826,13.181,13.234,269722,0
2010-01-25,13.4,13.427,13.1,13.2,192452,0
2010-01-26,13.2,13.344,13.009,13.063,196866,0
2010-01-27,13.054,13.081,12.736,12.999,252824,0
2010-01-28,12.99,12.99,12.555,12.708,271413,0
2010-01-29,12.8,12.928,12.456,12.475,274388,0
2010-02-01,12.602,12.782,12.456,12.646,202218,0
2010-02-02,12.681,12.782,12.437,12.736,233432,0
2010-02-03,12.681,12.835,12.546,12.638,151413,0
2010-02-04,12.546,12.708,12.093,12.103,193618,0
2010-02-05,12.103,12.229,11.857,12.14,271777,0
2010-02-08,12.184,12.238,11.974,11.992,150979,0
2010-02-09,12.184,12.184,11.703,12.157,268280,0
2010-02-10,12.111,12.184,11.83,12.084,189438,0
2010-02-11,12.01,12.374,11.821,12.355,286577,0
2010-02-12,12.265,12.537,12.203,12.528,137812,0
2010-02-16,12.646,12.736,12.437,12.736,77839,0
2010-02-17,13.554,13.554,12.791,12.928,144617,0
2010-02-18,12.954,13.081,12.782,13.072,86162,0
2010-02-19,13.072,13.135,12.791,13.09,161702,0
2010-02-22,13.1,13.362,13.037,13.19,86694,0
2010-02-23,13.209,13.269,12.8,12.937,136310,0
2010-02-24,13.009,13.081,12.782,12.962,144106,0
2010-02-25,12.854,12.999,12.583,12.999,131978,0
2010-02-26,13.046,13.2,12.782,12.954,132163,0
2010-03-01,13.063,13.497,12.873,13.47,158078,0
2010-03-02,13.452,13.688,13.362,13.633,151098,0
2010-03-03,13.679,13.779,13.525,13.605,204512,0
2010-03-04,13.579,13.743,13.4,13.57,104619,0
2010-03-05,13.605,14.095,13.57,14.049,188181,0
2010-03-08,13.988,14.233,13.96,14.04,101649,0
2010-03-09,13.988,14.077,13.888,14.031,155135,0
2010-03-10,14.077,14.269,13.834,14.189,150596,0
2010-03-11,14.049,14.049,13.725,13.834,132858,0
2010-03-12,13.942,13.942,13.66,13.788,74993,0
2010-03-15,13.725,13.915,13.344,13.679,193713,0
2010-03-16,13.688,13.762,13.605,13.669,146296,0
2010-03-17,13.743,13.978,13.679,13.87,171674,0
2010-03-18,13.906,14.279,13.735,14.068,142272,0
2010-03-19,14.18,14.233,13.87,14.022,280191,0
2010-03-22,14.014,14.468,13.797,14.421,184062,0
2010-03-23,14.431,15.012,14.314,14.957,179460,0
2010-03-24,14.822,14.948,14.587,14.596,145437,0
2010-03-25,14.738,15.113,14.622,14.703,173234,0
2010-03-26,14.803,14.886,14.306,14.314,164977,0
2010-03-29,14.394,14.57,14.269,14.458,184058,0
2010-03-30,14.504,14.868,14.208,14.747,109610,0
2010-03-31,14.651,15.003,14.322,14.33,189758,0
2010-04-01,14.477,14.677,14.151,14.439,133521,0
2010-04-05,14.431,14.886,14.338,14.729,154669,0
2010-04-06,14.659,15.237,14.477,15.193,201481,0
2010-04-07,15.129,15.311,14.774,15.021,239691,0
2010-04-08,12.718,13.788,12.69,13.009,1260608,0
2010-04-09,12.937,12.962,12.317,12.475,680786,0
2010-04-12,12.519,12.755,12.374,12.593,297505,0
2010-04-13,12.519,12.718,12.346,12.555,641250,0
2010-04-14,12.671,12.782,11.974,12.176,510459,0
2010-04-15,12.193,12.238,11.514,11.675,609715,0
2010-04-16,11.647,12.019,11.577,11.83,534313,0
2010-04-19,11.73,11.965,11.558,11.931,450616,0
2010-04-20,11.992,12.01,11.543,11.83,396114,0
2010-04-21,11.805,12.065,11.805,12.038,364857,0
2010-04-22,11.722,12.13,11.722,12.046,336681,0
2010-04-23,12.093,12.537,11.982,12.327,441043,0
2010-04-26,12.346,12.555,12.255,12.3,255020,0
2010-04-27,12.203,12.519,12.01,12.284,594764,0
2010-04-28,12.327,12.399,12.212,12.365,672643,0
2010-04-29,12.446,12.881,12.327,12.881,371376,0
2010-04-30,12.899,12.972,12.456,12.456,389965,0
2010-05-03,12.409,12.854,12.327,12.809,382912,0
2010-05-04,12.583,12.662,12.428,12.555,438021,0
2010-05-05,12.537,13.144,12.284,12.918,621166,0
2010-05-06,12.8,13.261,12.255,12.827,508764,0
2010-05-07,12.791,13.018,12.381,12.456,576479,0
2010-05-10,12.817,13.144,12.611,13.126,259888,0
2010-05-11,12.909,13.144,12.809,13.072,243986,0
2010-05-12,13.054,13.679,13.046,13.605,277155,0
2010-05-13,13.516,13.597,13.278,13.506,332130,0
2010-05-14,13.334,13.334,12.835,13.225,300175,0
2010-05-17,13.243,13.561,12.718,13.154,407454,0
2010-05-18,13.362,13.362,12.69,12.954,274738,0
2010-05-19,12.909,13.09,12.494,12.708,344044,0
2010-05-20,12.465,12.574,11.939,11.992,220792,0
2010-05-21,11.812,12.494,11.621,12.418,349227,0
2010-05-24,12.365,12.484,12.046,12.075,185323,0
2010-05-25,11.875,11.884,11.394,11.768,258881,0
2010-05-26,11.805,12.255,11.712,11.758,191276,0
2010-05-27,12.065,12.51,11.974,12.465,137005,0
2010-05-28,12.391,12.593,12.157,12.381,194580,0
2010-06-01,12.14,12.391,11.647,12.028,439721,0
2010-06-02,12.121,12.593,11.912,12.428,493518,0
2010-06-03,12.418,12.546,12,12.229,240218,0
2010-06-04,11.884,11.956,11.602,11.656,310121,0
2010-06-07,11.675,12.01,11.551,11.567,164020,0
2010-06-08,11.567,11.786,11.241,11.312,281966,0
2010-06-09,11.467,11.83,11.394,11.458,232351,0
2010-06-10,11.665,11.703,11.357,11.586,185122,0
2010-06-11,11.467,11.857,11.394,11.839,327220,0
2010-06-14,11.931,11.965,11.496,11.543,258525,0
2010-06-15,11.684,12.093,11.505,12,276574,0
2010-06-16,11.884,12.103,11.768,11.902,334675,0
2010-06-17,11.921,12,11.786,11.848,180813,0
2010-06-18,11.912,12.019,11.749,11.83,299210,0
2010-06-21,12.046,12.246,11.83,11.921,274526,0
2010-06-22,11.912,12.221,11.44,11.551,351009,0
2010-06-23,10.724,11.105,10.042,10.625,1268265,0
2010-06-24,10.697,11.151,10.651,10.714,480583,0
2010-06-25,10.788,10.859,10.415,10.724,551365,0
2010-06-28,10.607,10.617,10.378,10.388,394317,0
2010-06-29,10.199,10.289,9.954,10.08,445050,0
2010-06-30,10.075,10.177,9.775,9.823,403844,0
2010-07-01,9.889,9.889,9.4183,9.699,560849,0
2010-07-02,9.846,10.024,9.601,9.856,379992,0
2010-07-06,10.024,10.199,9.51,9.618,433116,0
2010-07-07,9.699,9.979,9.689,9.945,298483,0
2010-07-08,10.118,10.369,9.97,10.146,188884,0
2010-07-09,10.07,10.163,9.865,10.146,177552,0
2010-07-12,10.146,10.441,9.97,10.108,154703,0
2010-07-13,10.244,10.451,10.051,10.406,212264,0
2010-07-14,10.406,10.599,10.136,10.516,278098,0
2010-07-15,10.544,10.544,9.979,10.172,152248,0
2010-07-16,10.061,10.19,9.745,9.782,250284,0
2010-07-19,9.819,9.979,9.609,9.699,128177,0
2010-07-20,9.574,10.262,9.51,10.199,170906,0
2010-07-21,10.298,10.497,10.006,10.006,129547,0
2010-07-22,10.19,10.643,10.163,10.441,243507,0
2010-07-23,10.361,10.625,10.244,10.506,361105,0
2010-07-26,10.589,10.625,10.298,10.599,241959,0
2010-07-27,10.651,10.651,10.19,10.199,230646,0
2010-07-28,10.209,10.227,10.024,10.08,188990,0
2010-07-29,10.146,10.361,9.945,10.227,148743,0
2010-07-30,10.042,10.397,9.997,10.209,65661,0
2010-08-02,10.397,10.752,10.07,10.08,398521,0
2010-08-03,10.08,10.227,9.819,9.875,326326,0
2010-08-04,9.954,10.08,9.81,9.945,139421,0
2010-08-05,9.889,10.016,9.626,9.626,86449,0
2010-08-06,9.52,9.773,9.3448,9.501,148136,0
2010-08-09,9.662,9.917,9.501,9.898,249518,0
2010-08-10,9.745,9.791,9.52,9.555,122374,0
2010-08-11,9.3282,9.52,9.1011,9.1738,192301,0
2010-08-12,9.0742,9.3282,8.9834,9.1011,175271,0
2010-08-13,9.0378,9.1469,8.7568,8.8928,208760,0
2010-08-16,8.8205,8.9655,8.7024,8.8205,222037,0
2010-08-17,8.9471,9.1011,8.8293,8.8928,568776,0
2010-08-18,8.8654,9.0652,8.8565,8.9562,211644,0
2010-08-19,8.8928,9.1106,8.7751,8.9924,238954,0
2010-08-20,8.9289,9.0742,8.7389,8.7658,235694,0
2010-08-23,8.8293,8.8748,8.5666,8.5755,196749,0
2010-08-24,8.4849,8.4849,8.2128,8.2946,365967,0
2010-08-25,8.204,8.6298,8.204,8.6119,256546,0
2010-08-26,8.6298,8.7751,8.4125,8.4669,358511,0
2010-08-27,8.5573,8.6028,8.4215,8.5845,453232,0
2010-08-30,8.5755,8.6481,8.3125,8.3125,206684,0
2010-08-31,8.2889,8.4531,8.1156,8.1796,292072,0
2010-09-01,8.3125,8.7389,8.2128,8.7024,168704,0
2010-09-02,8.639,8.7932,8.5484,8.6753,133724,0
2010-09-03,8.7568,9.0017,8.666,8.8748,105352,0
2010-09-07,8.811,8.8293,8.5573,8.5939,138501,0
2010-09-08,8.6481,8.8205,8.2404,8.3215,212967,0
2010-09-09,8.4669,8.5755,8.331,8.5211,166870,0
2010-09-10,8.5122,8.6845,8.4395,8.5393,79448,0
2010-09-13,8.6571,8.784,8.5666,8.6934,193704,0
2010-09-14,8.6934,8.811,8.6298,8.7024,166242,0
2010-09-15,8.6934,8.7932,8.5484,8.6481,220006,0
2010-09-16,8.231,8.4125,7.9411,8.2404,898295,0
2010-09-17,8.3401,8.3671,8.0678,8.2584,320550,0
2010-09-20,8.3038,8.5032,8.1675,8.4305,195494,0
2010-09-21,8.4849,8.8565,8.3488,8.3761,387336,0
2010-09-22,8.3761,8.5302,8.204,8.2492,212431,0
2010-09-23,8.2128,8.4215,8.1588,8.2219,160347,0
2010-09-24,8.3401,8.5845,8.331,8.5393,140718,0
2010-09-27,8.5666,8.748,8.4486,8.5122,109742,0
2010-09-28,8.5573,8.639,8.2584,8.331,407018,0
2010-09-29,8.2946,8.3488,8.1767,8.3038,205656,0
2010-09-30,8.3401,8.3579,8.1767,8.2946,214930,0
2010-10-01,8.3941,8.4395,8.1496,8.3401,312154,0
2010-10-04,8.2584,8.7568,8.2584,8.7296,317127,0
2010-10-05,8.8474,8.8474,8.666,8.7751,184072,0
2010-10-06,8.7389,8.9381,8.6207,8.8565,118648,0
2010-10-07,8.9205,8.9205,8.7024,8.7751,124016,0
2010-10-08,8.7932,8.9205,8.7024,8.8387,170290,0
2010-10-11,8.8565,8.8654,8.7024,8.7389,110416,0
2010-10-12,8.7115,8.8654,8.6298,8.8022,138622,0
2010-10-13,8.8841,9.1286,8.8022,9.0108,259504,0
2010-10-14,8.9924,9.0922,8.7932,9.0742,139347,0
2010-10-15,9.1919,9.1919,8.748,8.811,159652,0
2010-10-18,8.8565,9.0558,8.7024,9.0199,55195,0
2010-10-19,8.8654,8.8654,8.3941,8.4669,217701,0
2010-10-20,8.5393,9.618,8.5211,9.609,440985,0
2010-10-21,9.68,9.945,9.4537,9.8,450353,0
2010-10-22,9.782,9.782,9.4729,9.539,132738,0
2010-10-25,9.636,9.907,9.555,9.708,359516,0
2010-10-26,9.636,9.926,9.529,9.917,407413,0
2010-10-27,9.81,10.089,9.3631,9.529,212750,0
2010-10-28,9.636,9.645,9.4349,9.52,136781,0
2010-10-29,9.507,9.572,9.3591,9.517,110350,0
2010-11-01,9.584,9.67,9.52,9.626,149292,0
2010-11-02,9.754,9.838,9.601,9.838,126903,0
2010-11-03,9.881,10.217,9.828,10.181,290051,0
2010-11-04,10.325,10.761,10.281,10.733,339246,0
2010-11-05,10.797,10.923,10.752,10.923,203668,0
2010-11-08,10.85,10.85,10.617,10.651,156677,0
2010-11-09,10.714,10.714,10.244,10.325,108924,0
2010-11-10,10.378,10.46,10.146,10.441,171571,0
2010-11-11,10.361,10.432,10.289,10.352,71950,0
2010-11-12,10.244,10.352,10.042,10.042,82070,0
2010-11-15,10.136,10.19,9.875,10.024,65789,0
2010-11-16,9.907,10.006,9.4729,9.529,208177,0
2010-11-17,9.565,9.689,9.3194,9.4909,117921,0
2010-11-18,9.636,10.051,9.51,9.636,239760,0
2010-11-19,9.626,10.034,9.4626,9.997,156876,0
2010-11-22,10.061,10.244,9.609,9.791,255488,0
2010-11-23,9.699,10.08,9.618,9.856,190849,0
2010-11-24,10.024,10.298,9.936,10.19,102702,0
2010-11-26,10.099,10.199,9.907,9.907,22881,0
2010-11-29,9.881,10.388,9.782,10.352,148709,0
2010-11-30,10.25,10.295,10.001,10.223,158568,0
2010-12-01,10.397,10.688,10.378,10.607,157402,0
2010-12-02,10.607,10.832,10.497,10.813,145955,0
2010-12-03,10.724,10.859,10.497,10.67,108852,0
2010-12-06,10.625,11.033,10.562,10.933,119738,0
2010-12-07,11.086,11.376,11.059,11.161,216301,0
2010-12-08,11.223,11.44,11.105,11.33,150884,0
2010-12-09,11.376,11.533,11.259,11.524,132736,0
2010-12-10,11.567,11.638,11.376,11.505,98311,0
2010-12-13,11.496,11.567,11.357,11.467,131347,0
2010-12-14,11.533,11.795,11.514,11.712,164409,0
2010-12-15,11.376,11.777,11.023,11.023,303260,0
2010-12-16,10.841,11.839,10.67,11.805,430661,0
2010-12-17,11.821,12.428,11.812,12.374,361045,0
2010-12-20,12.374,12.428,11.921,11.965,359941,0
2010-12-21,12.065,12.229,11.956,12.184,273383,0
2010-12-22,12.176,12.336,11.839,12.327,264226,0
2010-12-23,12.317,12.51,12.14,12.355,86091,0
2010-12-27,12.274,12.494,12.246,12.428,45980,0
2010-12-28,12.456,12.456,12.046,12.317,163168,0
2010-12-29,12.374,12.631,12.327,12.511,86088,0
2010-12-30,12.466,12.566,12.346,12.346,189128,0
2010-12-31,12.452,12.592,12.194,12.213,94754,0
2011-01-03,12.284,12.918,12.284,12.718,132267,0
2011-01-04,12.845,12.954,12.583,12.736,538591,0
2011-01-05,12.727,12.962,12.69,12.817,217847,0
2011-01-06,12.755,12.899,12.69,12.782,278452,0
2011-01-07,12.782,12.981,12.611,12.736,256549,0
2011-01-10,12.62,12.765,12.484,12.681,362043,0
2011-01-11,12.8,12.937,12.537,12.681,178212,0
2011-01-12,12.827,12.845,12.611,12.8,95709,0
2011-01-13,12.708,12.817,12.654,12.772,228919,0
2011-01-14,12.772,13.054,12.662,12.937,161705,0
2011-01-18,12.863,12.863,12.646,12.718,314617,0
2011-01-19,12.699,12.835,12.374,12.381,303449,0
2011-01-20,12.365,12.546,12.229,12.238,215588,0
2011-01-21,12.391,12.646,12.317,12.51,314981,0
2011-01-24,12.465,12.611,12.446,12.51,193242,0
2011-01-25,12.399,12.537,12.291,12.501,165616,0
2011-01-26,12.519,12.537,12.409,12.51,194609,0
2011-01-27,12.537,12.611,12.381,12.484,104839,0
2011-01-28,12.494,12.501,11.921,11.921,198079,0
2011-01-31,11.979,11.996,11.549,11.59,245935,0
2011-02-01,11.739,11.992,11.665,11.931,153483,0
2011-02-02,11.857,12.065,11.777,11.893,456421,0
2011-02-03,11.902,11.992,11.567,11.567,134676,0
2011-02-04,11.586,11.777,11.43,11.712,273264,0
2011-02-07,11.758,12.075,11.647,11.912,82535,0
2011-02-08,12.374,12.69,12.121,12.484,260181,0
2011-02-09,12.475,12.718,12.203,12.494,204409,0
2011-02-10,12.409,12.646,12.399,12.51,165099,0
2011-02-11,12.475,12.937,12.309,12.854,173235,0
2011-02-14,12.881,13.081,12.654,12.791,97199,0
2011-02-15,12.662,13.072,12.465,12.69,224797,0
2011-02-16,12.835,13.037,12.772,12.972,119423,0
2011-02-18,13.144,13.344,13.072,13.252,82611,0
2011-02-22,12.954,13.288,12.475,12.546,117985,0
2011-02-23,12.755,12.809,12.13,12.176,136367,0
2011-02-24,12.046,12.284,11.931,12.167,97572,0
2011-02-25,12.203,12.654,12.01,12.62,76521,0
2011-02-28,12.784,12.875,12.291,12.391,100079,0
2011-03-01,12.437,12.62,12.176,12.212,122494,0
2011-03-02,12.111,12.409,12.111,12.284,110501,0
2011-03-03,12.537,12.671,12.475,12.564,81379,0
2011-03-04,12.537,12.69,12.157,12.274,105386,0
2011-03-07,12.437,12.446,11.857,12.028,91957,0
2011-03-08,12.065,12.681,11.982,12.671,92945,0
2011-03-09,12.638,12.638,12.346,12.399,77707,0
2011-03-10,12.167,12.167,11.893,12.038,117084,0
2011-03-11,11.974,12.075,11.739,12.019,95681,0
2011-03-14,11.931,12.148,11.866,11.931,88904,0
2011-03-15,11.295,11.665,11.286,11.611,122061,0
2011-03-16,11.602,12.019,11.458,11.795,180963,0
2011-03-17,12.073,12.073,11.864,11.919,159379,0
2011-03-18,12.046,12.111,11.839,12.075,218226,0
2011-03-21,12.203,12.519,12.184,12.418,245600,0
2011-03-22,12.374,12.374,11.974,11.974,171993,0
2011-03-23,11.912,12.038,11.749,11.902,175800,0
2011-03-24,11.956,11.974,11.839,11.875,117661,0
2011-03-25,11.956,12.184,11.821,12.056,61643,0
2011-03-28,12.056,12.056,11.821,11.821,50038,0
2011-03-29,11.812,12.01,11.812,11.982,70481,0
2011-03-30,11.956,12.038,11.902,11.982,66619,0
2011-03-31,11.961,12.045,11.925,11.952,167490,0
2011-04-01,12.056,12.148,11.948,12.075,317031,0
2011-04-04,12.148,12.399,12.111,12.317,102430,0
2011-04-05,12.264,12.346,12.176,12.193,130286,0
2011-04-06,12.365,12.365,11.948,12.229,158394,0
2011-04-07,11.343,12.575,11.297,12.428,639871,0
2011-04-08,12.546,12.593,12.157,12.391,187880,0
2011-04-11,12.374,12.437,12.193,12.317,472059,0
2011-04-12,12.148,12.212,12.017,12.054,103444,0
2011-04-13,12.221,12.246,12,12.093,152651,0
2011-04-14,11.931,12.148,11.866,12.14,204373,0
2011-04-15,11.965,12.519,11.965,12.494,164805,0
2011-04-18,12.274,12.501,11.974,12.418,214451,0
2011-04-19,12.501,12.746,12.446,12.708,172532,0
2011-04-20,12.918,13.436,12.899,12.944,311188,0
2011-04-21,13.154,13.162,12.681,12.791,76436,0
2011-04-25,12.873,12.909,12.662,12.736,71339,0
2011-04-26,12.812,13.051,12.775,12.83,101175,0
2011-04-27,12.863,12.962,12.755,12.772,67335,0
2011-04-28,12.736,13.135,12.736,13.135,73895,0
2011-04-29,13.202,13.302,12.887,12.942,113212,0
2011-05-02,13.135,13.278,12.662,12.681,107480,0
2011-05-03,12.683,12.857,12.594,12.71,327343,0
2011-05-04,12.692,12.692,12.495,12.53,222836,0
2011-05-05,12.466,12.767,12.466,12.556,141962,0
2011-05-06,12.72,12.803,12.495,12.647,128722,0
2011-05-09,12.622,12.647,12.419,12.556,55255,0
2011-05-10,12.502,12.767,12.476,12.767,108602,0
2011-05-11,12.71,12.729,12.255,12.374,89681,0
2011-05-12,12.374,12.71,12.22,12.548,75570,0
2011-05-13,12.622,12.622,12.073,12.083,71897,0
2011-05-16,12.036,12.327,12.036,12.083,100242,0
2011-05-17,12.092,12.193,11.998,12.045,153107,0
2011-05-18,12.12,12.129,11.909,12.129,66373,0
2011-05-19,12.054,12.317,11.846,12.176,85123,0
2011-05-20,12.212,12.212,11.745,11.864,92380,0
2011-05-23,11.626,11.671,11.519,11.59,91340,0
2011-05-24,11.652,11.671,11.435,11.491,75244,0
2011-05-25,11.425,11.661,11.325,11.643,40832,0
2011-05-26,11.643,11.909,11.529,11.89,47367,0
2011-05-27,11.928,11.955,11.699,11.854,52958,0
2011-05-31,11.916,12.129,11.878,12.072,154179,0
2011-06-01,12.064,12.12,11.519,11.529,195199,0
2011-06-02,11.529,11.836,11.5,11.643,77106,0
2011-06-03,11.398,11.616,11.098,11.098,141803,0
2011-06-06,11.079,11.153,10.797,10.842,135842,0
2011-06-07,10.948,11.021,10.827,10.864,47133,0
2011-06-08,10.808,10.939,10.673,10.709,129973,0
2011-06-09,10.773,10.901,10.663,10.682,74395,0
2011-06-10,10.588,10.733,10.395,10.569,140921,0
2011-06-13,10.624,10.714,10.468,10.468,151848,0
2011-06-14,10.597,10.778,10.561,10.742,134124,0
2011-06-15,10.714,10.86,10.616,10.723,163249,0
2011-06-16,10.691,10.975,10.636,10.966,204610,0
2011-06-17,11.04,11.296,10.992,11.075,192382,0
2011-06-20,11.043,11.234,10.916,11.207,114827,0
2011-06-21,11.333,11.491,11.243,11.444,129918,0
2011-06-22,11.634,12.264,11.481,11.5,488645,0
2011-06-23,11.415,11.415,10.919,11.15,393849,0
2011-06-24,11.241,11.461,10.929,11.001,308619,0
2011-06-27,11.058,11.277,10.845,11.16,101092,0
2011-06-28,11.113,11.396,11.113,11.368,72002,0
2011-06-29,11.443,11.49,11.223,11.451,213299,0
2011-06-30,11.52,11.693,11.369,11.683,209820,0
2011-07-01,11.709,12.057,11.709,11.874,177439,0
2011-07-05,11.828,12.039,11.802,11.846,132839,0
2011-07-06,11.865,11.974,11.784,11.856,138210,0
2011-07-07,11.947,12.086,11.82,11.856,145751,0
2011-07-08,11.727,11.765,11.499,11.59,156566,0
2011-07-11,11.499,11.537,11.214,11.323,159012,0
2011-07-12,11.296,11.296,11.094,11.141,117642,0
2011-07-13,11.26,11.359,10.975,11.048,181384,0
2011-07-14,11.103,11.277,11.084,11.196,193344,0
2011-07-15,11.286,11.433,11.241,11.35,191111,0
2011-07-18,11.323,11.424,11.205,11.341,110433,0
2011-07-19,11.433,11.433,11.186,11.313,137516,0
2011-07-20,11.331,11.331,11.123,11.277,87403,0
2011-07-21,11.331,11.378,11.132,11.277,357176,0
2011-07-22,11.277,11.341,11.132,11.323,116522,0
2011-07-25,11.214,11.35,11.075,11.103,110426,0
2011-07-26,11.065,11.132,10.864,10.992,71021,0
2011-07-27,10.958,10.958,10.396,10.497,223662,0
2011-07-28,10.526,10.792,10.507,10.563,103934,0
2011-07-29,10.462,10.731,10.433,10.509,187753,0
2011-08-01,10.727,10.727,10.223,10.377,135683,0
2011-08-02,10.324,10.488,9.973,9.982,140916,0
2011-08-03,10,10.113,9.698,9.965,194138,0
2011-08-04,9.839,10.01,9.2973,9.306,129683,0
2011-08-05,9.3777,9.919,9.0845,9.572,392512,0
2011-08-08,9.25,9.688,8.6716,8.6716,295284,0
2011-08-09,8.7265,9.3493,8.4881,9.3321,501831,0
2011-08-10,9.0021,9.1304,8.396,8.4241,407312,0
2011-08-11,8.5798,8.8458,8.4329,8.7452,348369,0
2011-08-12,8.8276,8.8735,8.5339,8.6166,338173,0
2011-08-15,8.6166,8.6901,8.4788,8.6808,310440,0
2011-08-16,8.5613,8.7359,8.4697,8.6534,243041,0
2011-08-17,8.6716,8.7727,8.4697,8.4881,154223,0
2011-08-18,8.2037,8.2495,7.7537,7.8457,334227,0
2011-08-19,7.7537,8.029,7.5337,7.5612,230903,0
2011-08-22,7.8181,8.0017,7.6161,7.653,139674,0
2011-08-23,7.7082,7.7998,7.6255,7.7082,182391,0
2011-08-24,7.6808,8.011,7.5889,7.9926,132010,0
2011-08-25,8.0569,8.1301,7.7998,7.8181,135865,0
2011-08-26,7.7357,8.1851,7.6255,8.1761,118462,0
2011-08-29,8.2769,8.8091,8.2311,8.7815,116563,0
2011-08-30,8.7265,8.8918,8.4146,8.8276,87037,0
2011-08-31,8.9087,9.0013,8.5479,8.6128,111042,0
2011-09-01,8.6716,8.7631,8.2587,8.3047,108141,0
2011-09-02,8.2334,8.2334,7.7151,7.7893,76265,0
2011-09-06,7.5155,7.8639,7.5064,7.8365,114805,0
2011-09-07,8.0207,8.3722,8.0115,8.3445,108034,0
2011-09-08,8.2861,8.3688,7.9746,7.9926,97430,0
2011-09-09,7.9374,7.9746,7.5704,7.6716,135929,0
2011-09-12,7.5428,7.8457,7.5428,7.8275,90052,0
2011-09-13,7.8914,8.0382,7.7998,7.9746,127738,0
2011-09-14,8.0382,8.6989,8.029,8.5156,254709,0
2011-09-15,8.6989,9.0845,8.396,8.6166,191043,0
2011-09-16,8.6808,8.6808,8.3504,8.4788,186045,0
2011-09-19,8.2587,8.2769,7.9651,8.1301,132292,0
2011-09-20,8.1301,8.1301,7.7357,7.7632,139178,0
2011-09-21,7.7447,7.8181,7.4601,7.4877,190914,0
2011-09-22,7.1483,7.4971,7.1483,7.4236,251617,0
2011-09-23,7.4236,7.7632,7.3318,7.6622,196711,0
2011-09-26,7.7537,7.9559,7.5704,7.9466,101535,0
2011-09-27,8.1761,8.5798,8.1761,8.3047,175200,0
2011-09-28,8.3323,8.5433,7.9191,7.9374,210070,0
2011-09-29,8.0661,8.3688,7.8457,8.2037,144747,0
2011-09-30,8.0564,8.3355,7.8514,7.8796,189867,0
2011-10-03,7.7815,8.112,7.4236,7.4236,221780,0
2011-10-04,7.4656,8.8439,7.4656,8.7604,331467,0
2011-10-05,8.6775,9.233,8.557,9.1123,198956,0
2011-10-06,9.0565,9.2605,8.9827,9.1583,149388,0
2011-10-07,9.2238,9.2238,8.733,8.7977,166641,0
2011-10-10,8.8918,9.1028,8.8829,9.0754,125733,0
2011-10-11,8.956,9.241,8.8369,9.2221,112272,0
2011-10-12,9.2993,9.3984,9.0013,9.2519,163372,0
2011-10-13,9.1679,9.2605,8.9456,9.2048,76247,0
2011-10-14,9.3242,9.3896,9.2704,9.3896,84185,0
2011-10-17,9.2519,9.4075,9.0565,9.1766,121918,0
2011-10-18,9.2895,9.76,9.1304,9.674,123045,0
2011-10-19,9.674,9.836,9.1679,9.2605,104545,0
2011-10-20,9.242,9.242,8.7886,9.1679,93923,0
2011-10-21,9.3341,9.3341,8.9456,9.2605,129277,0
2011-10-24,9.3079,9.53,9.2238,9.4729,208233,0
2011-10-25,9.3984,9.4527,8.955,9.0106,179000,0
2011-10-26,9.0013,9.586,8.8812,9.511,140836,0
2011-10-27,9.946,10.648,9.567,10.499,205910,0
2011-10-28,10.397,10.676,10.102,10.361,144308,0
2011-10-31,10.503,10.671,10.064,10.103,130307,0
2011-11-01,9.586,9.907,9.3611,9.4349,127787,0
2011-11-02,9.604,9.723,9.3984,9.694,111535,0
2011-11-03,9.854,10.176,9.511,10.122,83048,0
2011-11-04,10.102,10.168,9.946,10.026,38932,0
2011-11-07,9.971,10.27,9.657,10.158,84612,0
2011-11-08,10.27,10.499,9.989,10.462,120889,0
2011-11-09,10.093,10.287,9.713,9.817,136405,0
2011-11-10,10.054,10.054,9.684,9.77,69701,0
2011-11-11,9.946,10.214,9.826,10.093,120214,0
2011-11-14,9.954,10.102,9.639,9.741,107086,0
2011-11-15,9.576,9.898,9.3896,9.845,90105,0
2011-11-16,9.76,10.122,9.611,9.674,127798,0
2011-11-17,9.674,9.864,9.4819,9.549,64361,0
2011-11-18,9.657,9.732,9.4919,9.684,85874,0
2011-11-21,9.502,9.674,9.1958,9.2519,73711,0
2011-11-22,9.242,9.3179,9.0289,9.1498,88557,0
2011-11-23,9.0199,9.1958,8.733,8.7977,98130,0
2011-11-25,8.733,8.8718,8.5756,8.5756,62158,0
2011-11-28,8.8718,9.242,8.8532,8.9827,173517,0
2011-11-29,8.9642,9.2605,8.7147,8.8812,115288,0
2011-11-30,9.2154,9.815,9.2154,9.805,221840,0
2011-12-01,9.76,9.836,9.54,9.629,81275,0
2011-12-02,9.798,10.131,9.684,9.999,73739,0
2011-12-05,10.214,10.369,10.008,10.232,95235,0
2011-12-06,10.225,10.465,10.103,10.281,93236,0
2011-12-07,10.205,10.49,9.971,10.424,93664,0
2011-12-08,10.279,10.334,9.826,9.874,120086,0
2011-12-09,9.926,10.565,9.898,10.416,103481,0
2011-12-12,9.713,10.407,9.713,10.205,109543,0
2011-12-13,10.316,10.397,9.665,9.778,142708,0
2011-12-14,9.629,9.845,9.3341,9.77,162620,0
2011-12-15,10.721,11.555,10.196,11.331,332179,0
2011-12-16,11.195,11.549,10.712,10.888,437944,0
2011-12-19,10.998,11.416,10.547,10.622,128238,0
2011-12-20,10.954,11.313,10.954,11.286,163401,0
2011-12-21,11.24,11.842,11.185,11.806,130529,0
2011-12-22,11.832,12.101,11.749,11.887,98233,0
2011-12-23,11.878,11.916,11.683,11.721,68365,0
2011-12-27,11.628,11.797,11.564,11.636,68397,0
2011-12-28,11.555,11.654,11.296,11.341,80323,0
2011-12-29,11.323,11.664,11.323,11.564,76895,0
2011-12-30,11.529,11.628,11.313,11.341,109271,0
2012-01-03,11.673,11.878,11.434,11.599,152558,0
2012-01-04,11.369,11.628,11.323,11.51,82503,0
2012-01-05,11.574,11.693,11.195,11.664,105040,0
2012-01-06,11.59,11.636,11.471,11.529,137715,0
2012-01-09,11.574,11.645,11.359,11.52,137554,0
2012-01-10,11.787,11.935,11.645,11.673,250215,0
2012-01-11,11.599,12.16,11.599,12.094,88361,0
2012-01-12,12.094,12.476,11.861,12.39,83306,0
2012-01-13,12.289,12.467,12.094,12.324,132087,0
2012-01-17,12.39,12.801,12.334,12.772,177946,0
2012-01-18,12.804,13.922,12.739,13.654,261865,0
2012-01-19,13.701,13.701,13.33,13.407,151841,0
2012-01-20,13.34,13.479,12.932,13.052,125300,0
2012-01-23,12.997,13.183,12.915,12.988,43286,0
2012-01-24,12.905,13.046,12.768,12.988,87772,0
2012-01-25,12.979,13.283,12.849,13.237,56266,0
2012-01-26,13.293,13.379,12.986,13.265,78204,0
2012-01-27,13.145,13.562,13.135,13.369,52304,0
2012-01-30,13.108,13.202,12.782,12.856,68061,0
2012-01-31,12.334,12.958,12.334,12.716,80831,0
2012-02-01,12.765,13.108,12.616,13.062,171521,0
2012-02-02,12.913,13.591,12.903,13.536,130653,0
2012-02-03,13.844,13.889,13.713,13.816,212076,0
2012-02-06,13.572,13.74,13.35,13.694,92149,0
2012-02-07,13.627,13.722,13.435,13.47,56199,0
2012-02-08,13.572,13.627,13.359,13.572,73024,0
2012-02-09,13.609,13.609,13.283,13.398,39087,0
2012-02-10,13.015,13.321,13.005,13.005,50608,0
2012-02-13,13.163,13.359,13.154,13.33,50691,0
2012-02-14,13.154,13.202,12.765,12.913,75813,0
2012-02-15,13.118,13.118,12.568,12.669,98161,0
2012-02-16,12.958,13.211,12.625,13.202,89051,0
2012-02-17,13.246,13.293,13.09,13.202,51875,0
2012-02-21,13.211,13.369,12.94,13.044,69850,0
2012-02-22,13.005,13.237,12.828,12.837,63594,0
2012-02-23,12.837,13.283,12.736,13.283,66031,0
2012-02-24,13.246,13.246,12.958,13.034,49840,0
2012-02-27,12.922,13.293,12.616,13.025,55136,0
2012-02-28,13.015,13.283,12.643,12.932,207162,0
2012-02-29,12.956,13.033,12.329,12.348,146772,0
2012-03-01,12.39,12.688,12.151,12.17,141378,0
2012-03-02,12.056,12.242,11.563,11.722,157838,0
2012-03-05,11.712,11.981,11.636,11.824,127745,0
2012-03-06,11.646,11.843,11.461,11.529,119774,0
2012-03-07,11.609,11.87,11.59,11.74,74531,0
2012-03-08,11.833,12.216,11.74,12.075,69037,0
2012-03-09,12.065,12.486,11.99,12.122,76132,0
2012-03-12,12.122,12.28,11.87,12.234,52399,0
2012-03-13,12.354,12.65,12.251,12.625,99672,0
2012-03-14,12.588,12.745,12.39,12.438,110660,0
2012-03-15,12.512,12.659,12.224,12.607,65606,0
2012-03-16,12.678,12.678,12.307,12.344,160493,0
2012-03-19,12.289,12.697,12.242,12.625,89679,0
2012-03-20,12.467,12.643,12.307,12.315,57672,0
2012-03-21,12.334,12.597,12.27,12.438,49602,0
2012-03-22,12.261,12.438,12.075,12.234,44379,0
2012-03-23,12.065,12.476,12.018,12.447,57613,0
2012-03-26,12.688,12.837,12.531,12.588,88744,0
2012-03-27,12.568,12.568,12.207,12.224,123985,0
2012-03-28,12.197,12.289,11.99,12.113,101996,0
2012-03-29,11.954,12.018,11.76,11.954,100581,0
2012-03-30,12.075,12.17,11.833,12.046,124514,0
2012-04-02,11.981,12.428,11.972,12.428,98000,0
2012-04-03,12.354,12.643,12.297,12.531,135359,0
2012-04-04,12.338,12.462,12.21,12.404,114035,0
2012-04-05,12.301,12.462,12.274,12.338,43116,0
2012-04-09,12.037,12.438,12.037,12.381,191197,0
2012-04-10,12.315,12.438,12.028,12.103,194855,0
2012-04-11,12.289,12.837,12.113,12.782,281768,0
2012-04-12,11.636,12.765,11.321,12.373,399888,0
2012-04-13,12.28,12.28,11.917,12.085,104049,0
2012-04-16,12.363,12.635,12.151,12.307,124533,0
2012-04-17,12.452,12.789,12.452,12.584,96804,0
2012-04-18,12.467,12.625,12.39,12.496,77583,0
2012-04-19,12.447,12.949,12.132,12.792,225724,0
2012-04-20,13.025,13.479,12.884,13.416,244237,0
2012-04-23,13.126,13.228,12.94,13.062,103172,0
2012-04-24,13.099,13.637,13.099,13.572,125585,0
2012-04-25,13.722,13.787,13.498,13.609,117227,0
2012-04-26,13.582,13.704,13.517,13.591,92018,0
2012-04-27,13.629,14.397,13.574,14.305,151977,0
2012-04-30,14.342,14.552,14.102,14.286,155274,0
2012-05-01,14.277,14.652,14.013,14.049,389724,0
2012-05-02,13.963,14.653,13.954,14.606,241548,0
2012-05-03,14.54,14.54,14.005,14.069,155883,0
2012-05-04,13.977,14.107,13.809,14.031,168401,0
2012-05-07,13.954,15.294,13.954,15.033,567642,0
2012-05-08,14.886,15.257,14.732,15.044,295966,0
2012-05-09,14.886,15.165,14.679,15.034,119445,0
2012-05-10,15.12,15.184,14.857,14.94,164090,0
2012-05-11,14.742,15.052,14.742,15.034,317521,0
2012-05-14,14.762,15.127,14.679,14.94,168318,0
2012-05-15,14.886,15.061,14.679,14.771,274255,0
2012-05-16,14.903,15.025,14.53,14.652,239110,0
2012-05-17,14.53,14.642,13.921,13.93,155233,0
2012-05-18,13.911,13.995,13.649,13.763,141272,0
2012-05-21,13.799,14.005,13.499,13.902,150751,0
2012-05-22,13.883,14.041,13.829,13.93,199302,0
2012-05-23,13.753,13.995,13.574,13.829,234331,0
2012-05-24,13.874,14.041,13.819,14.022,121103,0
2012-05-25,14.049,14.175,13.865,14.005,87297,0
2012-05-29,14.097,14.195,13.743,13.995,126141,0
2012-05-30,13.799,14.013,13.706,13.78,160871,0
2012-05-31,13.771,13.967,13.49,13.829,126505,0
2012-06-01,13.48,13.847,13.321,13.445,150671,0
2012-06-04,13.548,13.649,13.236,13.312,133523,0
2012-06-05,13.301,13.584,13.226,13.398,139569,0
2012-06-06,13.584,13.594,13.417,13.557,128019,0
2012-06-07,13.867,13.998,13.63,13.726,204356,0
2012-06-08,13.649,14.059,13.62,14.013,219639,0
2012-06-11,14.195,14.25,13.837,13.847,224618,0
2012-06-12,13.94,14.258,13.837,14.23,140643,0
2012-06-13,14.156,14.358,13.819,13.856,117376,0
2012-06-14,13.883,14.107,13.874,14.069,133077,0
2012-06-15,14.059,14.23,13.967,14.041,215099,0
2012-06-18,13.902,14.25,13.819,14.013,97637,0
2012-06-19,14.079,14.358,14.013,14.185,191954,0
2012-06-20,14.126,14.358,14.031,14.175,132651,0
2012-06-21,14.723,15.276,14.632,14.742,629211,0
2012-06-22,14.884,14.929,14.564,14.648,315939,0
2012-06-25,14.348,14.53,14.069,14.296,378182,0
2012-06-26,14.377,14.578,14.097,14.338,148391,0
2012-06-27,14.443,14.688,14.213,14.405,211308,0
2012-06-28,14.258,14.443,13.967,14.434,195163,0
2012-06-29,14.723,15.184,14.595,15.034,324616,0
2012-07-02,15.09,15.296,15.09,15.247,269033,0
2012-07-03,15.212,15.231,15.033,15.202,217806,0
2012-07-05,15.109,15.325,15.024,15.222,266869,0
2012-07-06,15.07,15.267,15.014,15.202,413722,0
2012-07-09,15.165,15.784,15.156,15.627,336083,0
2012-07-10,15.719,15.964,15.7,15.833,281766,0
2012-07-11,15.823,15.955,15.578,15.747,160241,0
2012-07-12,15.617,15.747,15.267,15.578,94894,0
2012-07-13,15.598,15.814,15.551,15.776,123765,0
2012-07-16,15.776,15.833,15.335,15.372,233220,0
2012-07-17,15.504,15.889,15.385,15.757,100165,0
2012-07-18,15.69,16.181,15.646,15.88,258618,0
2012-07-19,16.011,16.058,15.719,15.861,133623,0
2012-07-20,15.681,15.681,15.277,15.485,140025,0
2012-07-23,15.147,15.372,15.051,15.247,96299,0
2012-07-24,15.277,15.325,15.128,15.238,170743,0
2012-07-25,15.296,15.428,15.014,15.127,342332,0
2012-07-26,15.238,15.475,15.192,15.335,205229,0
2012-07-27,15.381,15.568,15.344,15.447,149699,0
2012-07-30,15.494,15.663,15.475,15.568,198702,0
2012-07-31,15.56,15.774,15.231,15.231,124950,0
2012-08-01,15.267,15.267,14.272,14.291,204735,0
2012-08-02,14.101,14.101,13.707,13.96,138102,0
2012-08-03,14.11,14.639,14.11,14.449,113126,0
2012-08-06,14.449,14.658,14.363,14.382,69976,0
2012-08-07,14.478,14.478,13.998,14.189,108172,0
2012-08-08,14.11,14.884,14.11,14.855,114802,0
2012-08-09,14.845,15.222,14.759,15.109,116386,0
2012-08-10,15.09,15.109,14.739,14.787,70796,0
2012-08-13,14.721,14.865,14.253,14.865,115697,0
2012-08-14,15.006,15.175,14.468,14.526,202724,0
2012-08-15,14.516,14.948,14.516,14.929,65963,0
2012-08-16,14.939,15.267,14.749,15.202,92474,0
2012-08-17,15.277,15.485,15.014,15.391,71576,0
2012-08-20,15.335,15.344,14.958,15.08,81452,0
2012-08-21,15.099,15.457,15.043,15.192,68104,0
2012-08-22,15.175,15.372,14.977,15.202,93406,0
2012-08-23,15.156,15.259,14.826,14.826,50879,0
2012-08-24,14.749,15.181,14.592,15.119,69857,0
2012-08-27,15.165,15.165,14.976,15.08,54385,0
2012-08-28,15.033,15.238,14.769,15.033,67898,0
2012-08-29,15.099,15.184,14.976,15.043,59291,0
2012-08-30,14.919,14.929,14.731,14.845,27793,0
2012-08-31,14.939,14.954,14.685,14.865,56554,0
2012-09-04,14.929,15.568,14.865,15.522,120839,0
2012-09-05,15.578,15.75,15.306,15.578,270804,0
2012-09-06,15.627,15.715,15.485,15.578,117515,0
2012-09-07,15.655,15.737,15.504,15.7,74895,0
2012-09-10,15.655,15.794,15.475,15.522,77120,0
2012-09-11,15.504,15.737,15.504,15.646,50593,0
2012-09-12,15.646,16.087,15.637,16.087,93753,0
2012-09-13,16.068,16.548,15.663,16.492,142886,0
2012-09-14,16.51,16.923,16.492,16.651,111707,0
2012-09-17,16.425,16.604,15.646,15.804,102049,0
2012-09-18,15.861,16.219,15.638,16.181,124837,0
2012-09-19,16.266,16.669,16.087,16.576,202021,0
2012-09-20,18.834,19.614,18.25,18.345,970872,0
2012-09-21,18.532,19.095,18.457,18.665,461859,0
2012-09-24,18.532,19.115,18.364,19.115,212454,0
2012-09-25,19.19,19.267,18.673,18.834,215016,0
2012-09-26,18.815,18.956,18.487,18.608,226502,0
2012-09-27,18.665,19.21,18.665,19.19,183203,0
2012-09-28,19.041,19.105,18.457,18.486,142330,0
2012-10-01,18.588,19.152,18.447,19.058,178868,0
2012-10-02,19.125,19.21,17.819,17.883,347839,0
2012-10-03,17.903,18.015,17.59,17.875,174170,0
2012-10-04,17.996,18.089,17.731,18.015,186015,0
2012-10-05,18.166,18.646,18.166,18.512,104040,0
2012-10-08,18.382,18.382,17.967,18.194,114355,0
2012-10-09,18.157,18.175,17.423,17.829,100080,0
2012-10-10,17.875,17.996,17.712,17.996,134062,0
2012-10-11,18.099,18.608,18.099,18.382,168895,0
2012-10-12,18.392,18.438,18.203,18.269,84048,0
2012-10-15,18.307,18.775,18.129,18.532,113786,0
2012-10-16,18.702,19.051,18.618,19.005,148610,0
2012-10-17,18.996,19.249,18.673,18.908,132775,0
2012-10-18,18.947,19.2,18.702,19.077,125063,0
2012-10-19,18.927,19.051,18.58,18.758,135786,0
2012-10-22,18.712,18.825,18.297,18.656,111613,0
2012-10-23,18.512,19.21,18.147,19.18,134618,0
2012-10-24,19.38,19.38,18.702,18.927,324829,0
2012-10-25,19.143,19.249,18.42,18.618,77741,0
2012-10-26,18.579,19.017,18.229,18.948,94293,0
2012-10-31,19.441,19.496,18.958,19.251,128413,0
2012-11-01,19.335,19.477,18.968,19.053,274353,0
2012-11-02,19.06,19.334,18.968,18.987,201506,0
2012-11-05,19.026,19.321,18.437,19.279,133704,0
2012-11-06,19.335,19.335,19.088,19.213,81872,0
2012-11-07,19.017,19.017,18.41,18.758,112978,0
2012-11-08,18.73,18.73,18.136,18.239,99634,0
2012-11-09,18.088,18.57,17.872,18.447,104097,0
2012-11-12,18.56,19.07,18.363,18.429,103301,0
2012-11-13,18.363,19.421,18.353,19.213,224427,0
2012-11-14,19.27,19.27,18.314,18.541,169589,0
2012-11-15,18.496,18.778,17.757,18.136,137607,0
2012-11-16,18.107,18.721,17.964,18.627,104125,0
2012-11-19,19.117,19.242,18.429,18.466,110010,0
2012-11-20,18.373,18.844,18.373,18.835,89574,0
2012-11-21,18.835,19.326,18.712,19.261,139408,0
2012-11-23,19.344,19.344,19.096,19.318,67074,0
2012-11-26,19.289,19.647,19.026,19.61,224441,0
2012-11-27,19.647,21.738,19.441,21.661,546899,0
2012-11-28,21.432,21.738,21.168,21.547,293494,0
2012-11-29,21.622,22.029,21.508,21.802,184587,0
2012-11-30,21.83,21.926,21.46,21.661,187827,0
2012-12-03,21.642,22.577,21.642,22.483,180436,0
2012-12-04,22.266,22.533,21.575,21.981,206853,0
2012-12-05,22.106,22.301,21.581,22.087,140210,0
2012-12-06,22.123,22.123,21.632,21.738,200956,0
2012-12-07,21.602,21.811,21.158,21.422,110308,0
2012-12-10,21.518,22.247,20.98,21.991,248796,0
2012-12-11,22.189,22.208,21.368,21.661,174077,0
2012-12-12,21.651,21.972,21.045,21.444,158834,0
2012-12-13,21.508,21.878,21.168,21.774,114171,0
2012-12-14,21.661,21.916,21.197,21.197,150663,0
2012-12-17,21.264,21.981,21.234,21.82,173911,0
2012-12-18,21.926,22.512,21.738,22.416,548539,0
2012-12-19,22.964,23.492,22.56,23.114,450640,0
2012-12-20,23.078,23.315,22.823,23.202,318196,0
2012-12-21,22.973,22.973,21.748,21.981,685974,0
2012-12-24,21.934,22.55,21.738,21.839,142128,0
2012-12-26,21.934,22.141,21.802,21.916,102591,0
2012-12-27,21.972,21.972,21.406,21.906,128489,0
2012-12-28,21.755,22.169,21.541,21.83,134997,0
2012-12-31,21.896,22.671,21.518,22.652,179728,0
2013-01-02,23.182,23.55,22.946,23.23,251010,0
2013-01-03,23.029,23.239,22.689,22.853,150966,0
2013-01-04,22.973,23.048,22.756,22.843,98249,0
2013-01-07,22.718,22.779,22.285,22.493,93135,0
2013-01-08,22.541,23.927,22.541,23.751,313155,0
2013-01-09,23.965,23.965,23.399,23.453,164450,0
2013-01-10,23.598,23.683,23.096,23.354,209965,0
2013-01-11,23.399,23.607,22.68,22.955,172351,0
2013-01-14,23.068,23.068,22.586,22.794,142271,0
2013-01-15,23.058,23.267,22.708,23.153,127690,0
2013-01-16,23.27,23.509,22.614,22.794,160945,0
2013-01-17,22.92,23.192,22.794,23.058,225459,0
2013-01-18,22.718,23.325,22.718,23.239,124503,0
2013-01-22,23.296,23.364,23.096,23.276,136804,0
2013-01-23,23.22,23.502,23.058,23.473,152676,0
2013-01-24,23.473,23.993,23.399,23.89,132896,0
2013-01-25,24.053,24.089,23.777,23.965,139447,0
2013-01-28,23.946,24.24,23.723,24.099,187549,0
2013-01-29,24.184,24.278,23.908,24.231,122307,0
2013-01-30,24.259,24.259,22.642,22.891,260727,0
2013-01-31,22.92,23.239,22.632,23.104,146575,0
2013-02-01,23.249,23.843,23.247,23.502,121411,0
2013-02-04,23.408,23.713,22.425,22.784,395856,0
2013-02-05,22.843,23.115,22.814,22.891,284920,0
2013-02-06,22.774,23.125,22.53,22.938,146354,0
2013-02-07,22.955,22.982,22.632,22.891,43183,0
2013-02-08,22.872,23.049,22.708,22.891,44382,0
2013-02-11,22.973,23.039,22.718,22.973,68011,0
2013-02-12,22.973,23.125,22.738,23.097,78891,0
2013-02-13,23.135,23.798,23.115,23.726,204686,0
2013-02-14,23.61,23.808,23.553,23.716,465198,0
2013-02-15,23.827,23.884,23.601,23.763,126133,0
2013-02-19,23.818,24.255,23.62,23.818,618607,0
2013-02-20,23.763,24.067,23.494,23.601,234667,0
2013-02-21,23.41,23.808,23.41,23.486,195245,0
2013-02-22,23.62,24,23.62,23.798,119359,0
2013-02-25,23.912,23.932,23.346,23.356,232755,0
2013-02-26,23.533,24.094,23.437,23.922,306682,0
2013-02-27,23.523,24.531,23.523,24.227,123492,0
2013-02-28,24.169,24.7,24.095,24.463,166787,0
2013-03-01,24.284,25.25,24.104,24.861,281965,0
2013-03-04,24.881,25.61,24.881,25.433,313713,0
2013-03-05,25.47,26.303,25.47,26.191,289839,0
2013-03-06,26.097,26.181,25.764,25.98,145860,0
2013-03-07,26.029,26.259,25.944,26.239,126628,0
2013-03-08,26.286,26.729,26.286,26.647,194840,0
2013-03-11,26.703,27.623,26.571,27.253,278411,0
2013-03-12,27.185,27.339,26.825,27.175,205661,0
2013-03-13,27.234,27.652,26.941,27.452,211685,0
2013-03-14,27.575,28.704,27.527,28.287,301517,0
2013-03-15,28.173,28.212,27.146,27.672,2309947,0
2013-03-18,27.215,27.637,27.156,27.555,259052,0
2013-03-19,27.546,27.707,26.655,27.146,201383,0
2013-03-20,27.263,27.623,27.263,27.614,150596,0
2013-03-21,27.594,27.594,26.969,27.283,129068,0
2013-03-22,27.339,27.499,27.091,27.499,139496,0
2013-03-25,27.423,27.546,26.445,26.893,221659,0
2013-03-26,26.95,27.291,26.747,27.283,212361,0
2013-03-27,27.137,27.537,27.128,27.452,170856,0
2013-03-28,27.273,27.594,27.185,27.462,250844,0
2013-04-01,27.185,27.604,27.166,27.283,266802,0
2013-04-02,27.452,27.537,27.044,27.234,240912,0
2013-04-03,27.263,27.273,25.755,26.047,367036,0
2013-04-04,26.019,27.195,25.98,26.806,447365,0
2013-04-05,26.369,27.395,26.249,27.205,144557,0
2013-04-08,27.367,27.662,27.082,27.604,224781,0
2013-04-09,27.689,28.059,27.517,27.662,214819,0
2013-04-10,27.745,27.822,27.185,27.689,423508,0
2013-04-11,25.337,26.133,24.569,24.606,1121492,0
2013-04-12,24.492,25.024,24.189,24.976,278028,0
2013-04-15,24.786,24.786,21.874,22.415,585704,0
2013-04-16,22.92,23.001,22.084,22.492,434117,0
2013-04-17,22.747,22.947,21.969,22.843,690041,0
2013-04-18,23.069,23.392,22.549,22.853,438311,0
2013-04-19,22.853,23.456,22.679,23.174,353975,0
2013-04-22,22.718,23.466,22.603,23.193,449027,0
2013-04-23,23.26,23.892,23.011,23.736,529404,0
2013-04-24,23.847,24.085,23.649,24.039,366272,0
2013-04-25,24.236,24.406,23.827,24.122,218745,0
2013-04-26,23.97,24.284,23.813,24.179,243902,0
2013-04-29,24.188,24.454,23.754,23.932,346946,0
2013-04-30,23.864,24.227,23.818,24.169,509493,0
2013-05-01,24.019,24.019,23.298,23.674,819172,0
2013-05-02,23.736,24.531,23.64,24.368,243136,0
2013-05-03,24.624,25.423,24.493,24.624,336357,0
2013-05-06,24.541,25.09,24.217,24.986,196596,0
2013-05-07,25.119,25.327,24.901,25.317,163999,0
2013-05-08,25.213,25.573,25.213,25.573,118368,0
2013-05-09,25.488,25.601,24.92,25.109,164797,0
2013-05-10,25.07,25.708,24.928,25.524,137210,0
2013-05-13,25.433,25.563,25.24,25.346,155628,0
2013-05-14,25.307,25.727,25.279,25.708,181744,0
2013-05-15,25.563,26.435,25.507,26.229,203282,0
2013-05-16,26.2,26.229,25.88,25.944,141833,0
2013-05-17,26.058,26.534,26.01,26.505,185470,0
2013-05-20,26.313,26.352,26.029,26.332,213984,0
2013-05-21,26.399,26.857,26.269,26.476,138015,0
2013-05-22,26.457,26.678,25.629,25.744,230590,0
2013-05-23,25.451,26.134,25.135,25.944,129627,0
2013-05-24,25.744,26.01,25.182,25.915,114908,0
2013-05-28,26.162,26.611,25.905,26.162,203139,0
2013-05-29,25.944,25.99,25.116,25.59,89726,0
2013-05-30,25.639,25.774,25.155,25.629,70619,0
2013-05-31,25.431,25.717,25.315,25.392,277065,0
2013-06-03,25.431,25.441,23.622,24.372,402486,0
2013-06-04,24.335,24.507,23.867,24.173,502450,0
2013-06-05,24.078,24.362,23.515,23.593,383475,0
2013-06-06,23.593,24.602,23.347,24.602,196763,0
2013-06-07,24.687,25.21,24.335,24.584,102304,0
2013-06-10,24.621,24.877,24.088,24.687,183180,0
2013-06-11,24.372,24.639,23.858,23.925,107692,0
2013-06-12,24.013,24.221,23.525,23.632,176206,0
2013-06-13,23.574,24.838,23.411,24.783,109276,0
2013-06-14,24.706,24.916,24.154,24.343,87250,0
2013-06-17,24.211,24.231,23.858,24.154,211168,0
2013-06-18,24.25,24.326,23.689,23.877,308245,0
2013-06-19,23.801,24.135,23.496,23.535,192233,0
2013-06-20,23.174,23.179,22.422,22.519,211344,0
2013-06-21,22.63,22.866,21.469,21.749,2344266,0
2013-06-24,21.498,22.051,21.127,21.85,277818,0
2013-06-25,22.174,22.45,21.889,22.242,389064,0
2013-06-26,22.602,23.26,21.412,22.861,472024,0
2013-06-27,23.164,23.632,22.973,23.593,222316,0
2013-06-28,23.525,23.671,22.842,22.842,988340,0
2013-07-01,22.946,23.963,22.881,23.739,303332,0
2013-07-02,23.755,24.362,23.338,23.953,236208,0
2013-07-03,23.915,24.003,23.487,23.632,153625,0
2013-07-05,23.993,24.06,23.467,24.033,102914,0
2013-07-08,24.06,24.116,23.867,24.023,185650,0
2013-07-09,24.173,24.649,23.905,24.468,244226,0
2013-07-10,24.468,24.611,24.126,24.492,129203,0
2013-07-11,24.792,25.411,24.657,25.392,182869,0
2013-07-12,25.441,25.785,25.267,25.735,141181,0
2013-07-15,25.698,25.926,25.543,25.717,187898,0
2013-07-16,25.698,25.879,25.441,25.688,199221,0
2013-07-17,25.735,25.83,25.286,25.487,160782,0
2013-07-18,25.469,25.839,25.335,25.735,202446,0
2013-07-19,25.708,25.945,25.688,25.936,87911,0
2013-07-22,25.859,26.05,25.83,25.983,126025,0
2013-07-23,25.849,26.281,25.849,26.08,134680,0
2013-07-24,26.194,26.219,25.816,25.945,224212,0
2013-07-25,25.802,26.113,25.77,26.08,138193,0
2013-07-26,25.917,26.09,25.695,25.907,85252,0
2013-07-29,25.879,26.05,25.096,25.247,110479,0
2013-07-30,25.421,25.451,25.086,25.276,90500,0
2013-07-31,25.335,25.907,25.237,25.553,85897,0
2013-08-01,25.802,26.031,25.305,25.553,178998,0
2013-08-02,25.469,26.09,25.383,25.811,136817,0
2013-08-05,25.82,26.002,25.82,26.002,109215,0
2013-08-06,25.849,26.1,25.735,25.898,392225,0
2013-08-07,25.765,26.263,25.679,26.174,132154,0
2013-08-08,26.308,26.633,26.299,26.509,80407,0
2013-08-09,26.499,26.68,26.174,26.422,81529,0
2013-08-12,26.164,26.38,25.983,26.326,107904,0
2013-08-13,26.432,26.499,26.127,26.413,73973,0
2013-08-14,26.374,26.528,25.917,26.108,81899,0
2013-08-15,25.65,25.839,25.441,25.698,97494,0
2013-08-16,25.581,26.09,25.581,25.688,60890,0
2013-08-19,25.735,25.907,25.487,25.66,79964,0
2013-08-20,25.765,26.596,25.478,26.365,87986,0
2013-08-21,26.326,26.737,26.08,26.432,144614,0
2013-08-22,26.299,27.903,26.299,27.607,105848,0
2013-08-23,27.818,27.818,27.311,27.53,173144,0
2013-08-26,27.597,28.09,27.51,27.837,78102,0
2013-08-27,27.693,27.693,26.862,26.872,122052,0
2013-08-28,26.833,27.156,26.326,26.432,68350,0
2013-08-29,26.365,27.119,26.365,26.794,105350,0
2013-08-30,26.843,26.911,26.441,26.643,118549,0
2013-09-03,27.016,27.026,26.509,26.775,218467,0
2013-09-04,26.765,26.988,26.625,26.823,106492,0
2013-09-05,26.833,26.872,26.577,26.784,63560,0
2013-09-06,26.794,27.016,26.263,26.577,81462,0
2013-09-09,26.625,26.997,26.489,26.843,186865,0
2013-09-10,26.94,27.166,26.692,27.156,207630,0
2013-09-11,27.146,27.146,26.577,26.682,184436,0
2013-09-12,26.682,27.082,26.538,26.823,171200,0
2013-09-13,26.968,27.137,26.633,27.016,156422,0
2013-09-16,27.51,27.874,27.435,27.731,191060,0
2013-09-17,27.759,28.056,27.501,28.036,210543,0
2013-09-18,27.846,28.448,27.397,28.171,340640,0
2013-09-19,26.263,27.912,26.021,27.789,431398,0
2013-09-20,27.809,29.001,27.809,28.838,1846417,0
2013-09-23,28.82,28.905,27.988,28.313,243378,0
2013-09-24,28.266,28.552,27.501,27.932,320130,0
2013-09-25,27.922,28.504,27.702,28.285,143096,0
2013-09-26,28.409,28.659,28.075,28.322,124407,0
2013-09-27,28.075,28.532,27.968,28.162,80437,0
2013-09-30,27.846,28.399,27.769,28.294,131318,0
2013-10-01,28.743,30.558,28.743,29.48,394587,0
2013-10-02,29.334,29.508,28.991,29.183,214678,0
2013-10-03,29.165,29.165,28.143,28.523,100949,0
2013-10-04,28.495,28.991,28.332,28.838,242112,0
2013-10-07,28.514,28.782,28.266,28.621,218342,0
2013-10-08,28.572,28.762,28.094,28.247,142107,0
2013-10-09,28.304,28.659,27.702,28.458,207677,0
2013-10-10,28.695,29.165,28.502,28.963,246937,0
2013-10-11,28.954,29.872,28.724,29.852,113994,0
2013-10-14,29.566,29.696,29.362,29.615,136103,0
2013-10-15,29.576,29.666,29.317,29.508,445314,0
2013-10-16,29.605,29.794,29.173,29.48,164514,0
2013-10-17,29.352,29.765,29.165,29.605,142525,0
2013-10-18,29.615,29.745,29.165,29.666,158337,0
2013-10-21,29.605,29.745,29.23,29.576,352486,0
2013-10-22,29.676,29.765,29.325,29.706,187659,0
2013-10-23,29.508,30.111,29.508,29.891,169432,0
2013-10-24,29.891,30.298,29.706,30.157,112679,0
2013-10-25,30.252,30.549,29.736,30.061,165291,0
2013-10-28,29.993,30.215,29.945,30.157,349183,0
2013-10-29,30.042,30.396,30.042,30.262,242152,0
2013-10-30,30.357,30.357,29.593,29.89,128856,0
2013-10-31,30.233,30.242,29.584,29.955,147412,0
2013-11-01,29.926,29.955,29.294,29.695,168953,0
2013-11-04,29.9,30.809,29.9,30.588,148265,0
2013-11-05,30.387,31.678,30.186,30.971,263977,0
2013-11-06,31.171,32.33,31.171,32.312,212079,0
2013-11-07,32.416,32.781,31.726,31.726,161746,0
2013-11-08,31.603,32.167,31.191,32.157,257295,0
2013-11-11,32.023,32.033,31.668,31.986,221001,0
2013-11-12,31.939,32.043,31.353,31.726,168536,0
2013-11-13,31.603,32.255,31.527,32.206,109851,0
2013-11-14,32.187,32.294,31.814,32.051,240900,0
2013-11-15,32.014,32.877,31.948,32.474,245285,0
2013-11-18,32.579,32.971,31.929,31.986,112461,0
2013-11-19,32.033,32.303,31.575,31.872,117706,0
2013-11-20,32.043,32.399,31.658,31.892,90115,0
2013-11-21,32.023,32.695,31.775,32.607,227013,0
2013-11-22,32.695,33.327,32.435,33.108,155204,0
2013-11-25,33.268,33.52,33.039,33.24,131049,0
2013-11-26,33.375,34.141,33.375,34.023,118412,0
2013-11-27,34.19,34.396,33.52,34.181,122801,0
2013-11-29,34.367,34.564,34.081,34.305,55682,0
2013-12-02,34.22,34.22,32.828,33.108,223879,0
2013-12-03,32.905,33.442,32.627,33.078,156885,0
2013-12-04,33.039,33.574,32.924,33.365,145667,0
2013-12-05,33.336,33.874,33.23,33.825,155483,0
2013-12-06,34.238,34.81,33.995,34.295,197668,0
2013-12-09,34.416,34.465,33.592,33.71,252544,0
2013-12-10,33.481,34.21,33.384,33.777,255099,0
2013-12-11,33.903,33.903,33.039,33.671,215526,0
2013-12-12,33.592,34.733,33.15,34.475,228391,0
2013-12-13,34.475,34.945,34.171,34.714,287263,0
2013-12-16,34.82,34.84,32.886,33.164,451246,0
2013-12-17,33.118,33.23,32.35,32.868,348351,0
2013-12-18,33.029,34.475,32.743,34.314,420192,0
2013-12-19,32.37,34.724,31.824,34.515,612430,0
2013-12-20,34.023,36.066,33.805,35.799,1974862,0
2013-12-23,34.87,35.595,34.033,34.86,440240,0
2013-12-24,34.899,35.124,34.685,35.001,100838,0
2013-12-26,35.079,35.249,34.161,34.295,147091,0
2013-12-27,34.386,34.386,33.893,34.229,206233,0
2013-12-30,34.111,34.276,33.825,33.893,161854,0
2013-12-31,34.072,34.743,33.893,34.386,452143,0
2014-01-02,34.386,34.426,32.943,33.472,274805,0
2014-01-03,33.554,33.893,33.248,33.855,262463,0
2014-01-06,34.121,34.475,33.574,33.995,327988,0
2014-01-07,34.033,34.593,33.968,34.238,254998,0
2014-01-08,34.295,34.323,33.22,33.51,208529,0
2014-01-09,33.422,33.91,32.868,33.336,172818,0
2014-01-10,33.481,33.835,33.118,33.805,200907,0
2014-01-13,33.835,34.053,33.174,33.462,167910,0
2014-01-14,33.491,33.874,33.413,33.815,168745,0
2014-01-15,33.91,34.564,33.622,34.525,191716,0
2014-01-16,34.35,35.327,34.192,35.288,260570,0
2014-01-17,35.129,35.406,34.602,35.308,199862,0
2014-01-21,35.463,35.711,35.166,35.502,215526,0
2014-01-22,35.532,35.997,35.175,35.978,190360,0
2014-01-23,35.845,36.133,35.443,35.74,255414,0
2014-01-24,35.099,35.54,34.376,34.515,201009,0
2014-01-27,34.593,35.75,33.278,33.612,158094,0
2014-01-28,33.622,33.92,33.174,33.759,295199,0
2014-01-29,33.51,33.855,32.752,33.154,140654,0
2014-01-30,33.375,33.612,32.81,33.308,244031,0
2014-01-31,32.676,32.801,32.225,32.37,229101,0
2014-02-03,32.118,32.503,30.157,30.242,417880,0
2014-02-04,30.608,30.885,29.899,30.54,243138,0
2014-02-05,30.347,30.642,29.791,30.262,268564,0
2014-02-06,30.272,30.964,30.262,30.474,172395,0
2014-02-07,30.531,30.83,30.242,30.55,302353,0
2014-02-10,30.708,30.708,29.752,30.205,252205,0
2014-02-11,30.29,30.781,30.137,30.655,167380,0
2014-02-12,30.722,30.811,30.147,30.693,132417,0
2014-02-13,30.417,31.242,30.401,31.05,164566,0
2014-02-14,31.233,32.115,30.964,31.839,297613,0
2014-02-18,31.963,33.501,31.963,32.635,463465,0
2014-02-19,32.461,32.933,31.925,32.124,323139,0
2014-02-20,32.096,32.51,32.02,32.442,219222,0
2014-02-21,32.423,32.847,32.193,32.413,258415,0
2014-02-24,32.452,33.404,32.396,32.423,153873,0
2014-02-25,32.367,32.377,31.522,31.588,141067,0
2014-02-26,31.381,32.664,31.348,32.347,164770,0
2014-02-27,32.232,32.625,31.944,32.547,102978,0
2014-02-28,32.625,33.211,32.595,32.885,137315,0
2014-03-03,32.654,32.789,31.77,32.232,197446,0
2014-03-04,32.684,34.241,32.664,33.53,296797,0
2014-03-05,33.23,33.643,32.827,33.24,151116,0
2014-03-06,33.211,33.779,32.989,33.652,169620,0
2014-03-07,33.336,33.987,33.248,33.643,100371,0
2014-03-10,33.652,33.912,33.22,33.751,101065,0
2014-03-11,33.807,33.866,32.876,33.077,84883,0
2014-03-12,32.923,33.288,32.644,32.933,167786,0
2014-03-13,33.107,33.107,31.972,32.281,131882,0
2014-03-14,32.153,32.961,32.153,32.75,76516,0
2014-03-17,32.933,33.258,32.271,32.337,177170,0
2014-03-18,32.442,32.968,32.357,32.664,139551,0
2014-03-19,32.741,33.177,32.232,32.52,219526,0
2014-03-20,33.172,33.172,31.944,32.011,86874,0
2014-03-21,32.143,32.567,31.503,31.635,198690,0
2014-03-24,31.76,32.153,30.757,31.108,127745,0
2014-03-25,31.376,32.343,31.376,31.79,124502,0
2014-03-26,31.963,32.002,30.347,30.377,148953,0
2014-03-27,30.357,30.732,29.752,30.177,193449,0
2014-03-28,30.494,31.193,30.09,30.742,150545,0
2014-03-31,30.983,32.039,30.684,31.925,311187,0
2014-04-01,32.047,32.396,31.653,32.067,139431,0
2014-04-02,32.232,32.327,31.044,31.693,129692,0
2014-04-03,31.626,31.867,31.002,31.271,172833,0
2014-04-04,31.55,32.183,30.357,30.377,173474,0
2014-04-07,30.337,30.703,29.831,30.417,357712,0
2014-04-08,30.337,30.761,29.406,29.86,315305,0
2014-04-09,30.06,31.327,29.638,31.193,376196,0
2014-04-10,30.964,32.605,29.683,30.29,595261,0
2014-04-11,28.513,30.337,28.513,29.426,517031,0
2014-04-14,29.446,29.811,28.927,29.703,211716,0
2014-04-15,29.562,30.177,29.339,29.396,272868,0
2014-04-16,29.645,30.127,29.357,29.752,86171,0
2014-04-17,29.713,29.972,29.396,29.552,218521,0
2014-04-21,28.965,30.041,28.965,29.85,138264,0
2014-04-22,29.841,30.545,29.582,30.387,134294,0
2014-04-23,30.195,30.722,30.07,30.693,297418,0
2014-04-24,31.136,31.139,30.503,30.791,156533,0
2014-04-25,30.57,30.722,30.08,30.357,228121,0
2014-04-28,30.54,30.866,29.762,30.09,321272,0
2014-04-29,30.367,30.437,29.86,30.127,207124,0
2014-04-30,30.022,30.655,29.879,30.522,152802,0
2014-05-01,30.377,30.821,29.821,30.281,225493,0
2014-05-02,30.55,31.06,30.417,30.732,172243,0
2014-05-05,30.57,30.589,29.733,30.147,136022,0
2014-05-06,29.972,30.437,29.043,29.09,177282,0
2014-05-07,28.975,29.003,27.899,28.465,171217,0
2014-05-08,28.349,29.254,28.349,28.522,141142,0
2014-05-09,28.388,28.965,27.974,28.513,263975,0
2014-05-12,28.783,29.282,27.984,28.532,454232,0
2014-05-13,28.503,28.611,28.388,28.475,179674,0
2014-05-14,28.359,28.465,27.956,28.012,195205,0
2014-05-15,27.543,28.042,27.177,27.822,146209,0
2014-05-16,27.774,28.131,27.715,28.092,146311,0
2014-05-19,28.891,29.481,28.633,29.139,182838,0
2014-05-20,29.027,29.027,28.247,28.41,150408,0
2014-05-21,28.545,28.901,28.16,28.555,86728,0
2014-05-22,28.565,28.843,28.141,28.652,74731,0
2014-05-23,28.67,29.056,27.259,28.951,137386,0
2014-05-27,29.191,29.67,28.749,29.353,82414,0
2014-05-28,29.334,29.539,29.017,29.259,138877,0
2014-05-29,29.412,29.417,28.969,29.182,41620,0
2014-05-30,29.277,29.382,28.94,29.017,91697,0
2014-06-02,29.007,29.172,28.459,28.959,105441,0
2014-06-03,28.633,28.728,28.156,28.545,195563,0
2014-06-04,28.815,28.815,28.275,28.652,77500,0
2014-06-05,28.728,30.145,28.565,30.03,110308,0
2014-06-06,29.847,30.703,29.607,30.589,102862,0
2014-06-09,30.484,30.965,30.251,30.858,101503,0
2014-06-10,30.608,30.85,30.513,30.802,69291,0
2014-06-11,30.684,30.936,30.125,30.57,92802,0
2014-06-12,30.599,30.703,30.117,30.376,96314,0
2014-06-13,30.531,30.636,29.952,30.098,115383,0
2014-06-16,29.962,30.356,29.759,30.175,104860,0
2014-06-17,30.088,30.636,29.914,30.155,149199,0
2014-06-18,30.232,30.232,29.612,30.117,134606,0
2014-06-19,29.782,30.446,29.782,30.251,119671,0
2014-06-20,30.336,30.336,29.896,30.261,225093,0
2014-06-23,30.28,30.628,29.847,29.933,78775,0
2014-06-24,29.98,30.589,29.759,30.406,274912,0
2014-06-25,30.406,33.163,30.271,32.806,798135,0
2014-06-26,33.027,33.288,32.343,33.268,188840,0
2014-06-27,34.938,34.938,33.047,33.683,270378,0
2014-06-30,33.511,34.657,33.298,33.604,193702,0
2014-07-01,33.566,34.077,33.566,33.762,192928,0
2014-07-02,33.501,33.575,32.998,33.375,142114,0
2014-07-03,33.482,33.702,33.13,33.556,84889,0
2014-07-07,33.453,33.566,32.883,32.959,141842,0
2014-07-08,32.671,32.874,32.287,32.768,260459,0
2014-07-09,34.404,34.404,32.711,33.017,172991,0
2014-07-10,32.287,32.998,32.139,32.758,114888,0
2014-07-11,32.651,32.845,32.41,32.691,83301,0
2014-07-14,32.874,32.941,32.382,32.429,159926,0
2014-07-15,32.477,32.506,31.869,31.927,64144,0
2014-07-16,32.187,32.187,31.791,31.956,109068,0
2014-07-17,31.664,32.305,31.644,31.975,140514,0
2014-07-18,31.909,32.711,31.86,32.691,152688,0
2014-07-21,32.438,32.865,32.127,32.477,94728,0
2014-07-22,32.641,32.96,32.553,32.787,59486,0
2014-07-23,32.825,33.154,32.554,32.892,131446,0
2014-07-24,32.874,33.067,32.247,32.448,229116,0
2014-07-25,32.137,32.382,31.83,31.909,91026,0
2014-07-28,31.869,32.032,31.53,31.578,101879,0
2014-07-29,31.559,31.995,31.559,31.722,73458,0
2014-07-30,32.042,32.042,31.81,31.966,62268,0
2014-07-31,31.578,31.918,31.336,31.375,125716,0
2014-08-01,31.405,31.644,31.018,31.133,153057,0
2014-08-04,31.326,31.654,31.096,31.521,80373,0
2014-08-05,31.336,31.836,31.258,31.464,83798,0
2014-08-06,31.395,32.457,31.287,32.401,101576,0
2014-08-07,32.583,32.845,32.487,32.777,125688,0
2014-08-08,32.721,33.386,32.622,33.29,175768,0
2014-08-11,33.348,33.937,33.24,33.666,83222,0
2014-08-12,33.54,33.54,32.878,32.999,84292,0
2014-08-13,33.058,33.23,33.009,33.048,96142,0
2014-08-14,33.009,33.107,32.787,32.941,87444,0
2014-08-15,33.058,33.617,32.989,33.329,174154,0
2014-08-18,33.646,33.822,33.329,33.765,121464,0
2014-08-19,33.745,34.399,33.745,34.389,84586,0
2014-08-20,34.2,34.348,33.938,34.131,68562,0
2014-08-21,34.229,34.518,33.367,34.249,124450,0
2014-08-22,33.909,34.296,33.909,34.003,143069,0
2014-08-25,34.19,34.342,34.081,34.22,95978,0
2014-08-26,34.121,34.701,33.956,34.518,193484,0
2014-08-27,34.498,35.128,34.249,35.019,142978,0
2014-08-28,34.816,35.078,34.488,34.925,129411,0
2014-08-29,34.925,35.465,34.768,35.3,98840,0
2014-09-02,35.735,35.775,35.194,35.435,71054,0
2014-09-03,35.765,35.765,34.994,35.281,72088,0
2014-09-04,35.418,35.957,35,35.068,99769,0
2014-09-05,34.915,35.224,34.749,34.856,73929,0
2014-09-08,34.826,34.954,34.662,34.896,82427,0
2014-09-09,34.72,34.925,34.287,34.37,71878,0
2014-09-10,34.351,34.816,34.071,34.749,92975,0
2014-09-11,34.449,34.963,34.379,34.73,58551,0
2014-09-12,34.691,34.907,34.267,34.518,87242,0
2014-09-15,34.351,34.691,33.909,34.596,135383,0
2014-09-16,34.389,35.455,34.389,35.204,230637,0
2014-09-17,37.737,39.033,37.273,38.183,578528,0
2014-09-18,38.509,40.319,38.212,40.29,591109,0
2014-09-19,40.329,40.611,38.791,39.304,334819,0
2014-09-22,39.033,39.497,38.663,39.36,244710,0
2014-09-23,39.775,40.365,39.12,39.246,239025,0
2014-09-24,39.458,40.125,39.091,39.825,174126,0
2014-09-25,39.738,39.795,38.975,39.438,153200,0
2014-09-26,39.671,39.671,38.965,39.043,281112,0
2014-09-29,38.413,39.453,38.193,39.208,166653,0
2014-09-30,39.285,39.468,38.432,38.48,337619,0
2014-10-01,38.539,38.609,37.515,37.787,257322,0
2014-10-02,37.885,38.309,37.488,38.133,123960,0
2014-10-03,38.725,38.744,37.948,38.124,110200,0
2014-10-06,38.153,38.261,37.629,37.894,120855,0
2014-10-07,37.562,37.659,37.08,37.119,132270,0
2014-10-08,36.974,37.717,36.47,37.439,175472,0
2014-10-09,37.293,37.293,36.161,36.277,129910,0
2014-10-10,35.495,36.558,35.378,36.084,191748,0
2014-10-13,35.919,37.757,35.775,36.336,242081,0
2014-10-14,36.664,37.515,36.383,37.204,257924,0
2014-10-15,36.858,37.533,36.025,37.303,352505,0
2014-10-16,36.49,39.236,36.49,38.81,413946,0
2014-10-17,39.322,39.418,38.336,39.236,272539,0
2014-10-20,39.158,39.468,37.967,38.413,212808,0
2014-10-21,38.617,39.604,38.232,39.478,335286,0
2014-10-22,39.718,40.175,39.063,39.091,159959,0
2014-10-23,39.428,40.724,39.276,40.155,201754,0
2014-10-24,40.075,40.513,39.774,40.115,118849,0
2014-10-27,39.923,39.999,39.07,39.854,129769,0
2014-10-28,40.018,41.336,39.699,41.047,385637,0
2014-10-29,41.365,41.6,40.473,41.076,216144,0
2014-10-30,41.047,42.306,41.047,42.266,216941,0
2014-10-31,43.06,43.158,42.296,42.549,201299,0
2014-11-03,42.731,42.731,41.832,42.256,185463,0
2014-11-04,42.325,42.956,41.742,42.151,151602,0
2014-11-05,42.682,43.09,41.968,42.091,82309,0
2014-11-06,42.111,42.625,41.978,42.463,147081,0
2014-11-07,42.393,42.952,42.17,42.625,91039,0
2014-11-10,42.711,43.08,42.172,43.05,140722,0
2014-11-11,43.02,43.769,42.88,43.556,232444,0
2014-11-12,43.498,43.769,42.625,43.429,144034,0
2014-11-13,43.381,43.507,42.559,42.701,110409,0
2014-11-14,42.801,43.458,42.549,43.257,154006,0
2014-11-17,43.267,43.836,42.908,43.463,224857,0
2014-11-18,43.536,44.264,43.458,44.013,182311,0
2014-11-19,44.023,44.254,43.305,43.944,264586,0
2014-11-20,43.693,44.544,43.468,44.497,133414,0
2014-11-21,45.067,45.572,44.409,44.69,164380,0
2014-11-24,45.234,45.505,44.652,44.825,185293,0
2014-11-25,44.885,45.01,44.023,44.127,109452,0
2014-11-26,44.052,44.622,43.635,44.409,173508,0
2014-11-28,44.516,44.516,43.759,43.836,85551,0
2014-12-01,43.625,43.826,42.966,43.07,190119,0
2014-12-02,43.05,44.165,42.756,44.137,281644,0
2014-12-03,44.294,45.475,44.294,45.35,258405,0
2014-12-04,44.962,45.311,44.39,44.69,131610,0
2014-12-05,44.622,45,44.428,44.652,90129,0
2014-12-08,44.254,44.554,43.04,43.247,157179,0
2014-12-09,42.682,44.592,42.161,44.487,226861,0
2014-12-10,44.195,45.925,44.071,44.071,285170,0
2014-12-11,44.175,44.709,43.419,43.526,130811,0
2014-12-12,42.956,43.179,42.026,42.443,163000,0
2014-12-15,42.23,42.956,41.609,41.656,250157,0
2014-12-16,41.609,41.88,40.632,40.678,305019,0
2014-12-17,40.678,42.741,40.651,42.672,287643,0
2014-12-18,43.13,43.295,40.95,42.19,518250,0
2014-12-19,42.072,42.072,39.079,39.33,592631,0
2014-12-22,39.225,39.893,38.769,39.864,394440,0
2014-12-23,39.844,40.696,39.641,40.185,273171,0
2014-12-24,40.309,40.434,40.085,40.299,95438,0
2014-12-26,40.339,40.774,40.27,40.754,177875,0
2014-12-29,40.754,41.096,40.537,40.832,227517,0
2014-12-30,40.612,40.9,40.553,40.706,154989,0
2014-12-31,40.754,41.684,40.602,41.066,207626,0
2015-01-02,41.201,41.463,39.679,39.989,183615,0
2015-01-05,39.593,39.727,36.665,37.13,618838,0
2015-01-06,37.362,38.188,37.014,37.692,356040,0
2015-01-07,38.07,38.505,37.801,38.447,426129,0
2015-01-08,38.835,40.453,38.788,39.989,266989,0
2015-01-09,40.027,40.309,39.661,39.737,164526,0
2015-01-12,40.027,40.386,39.292,40.085,186738,0
2015-01-13,40.483,41.047,40.125,40.784,333948,0
2015-01-14,40.27,41.047,40.225,40.793,181582,0
2015-01-15,40.725,41.307,40.27,40.463,442284,0
2015-01-16,40.339,41.336,39.98,41.191,191194,0
2015-01-20,41.345,42.18,41.14,41.693,224653,0
2015-01-21,41.326,42.161,41.316,41.675,226056,0
2015-01-22,41.978,43.645,41.297,43.488,320497,0
2015-01-23,42.734,43.527,42.644,43.12,136325,0
2015-01-26,42.975,44.042,42.781,43.576,128515,0
2015-01-27,43.09,43.789,42.463,43.149,122159,0
2015-01-28,43.381,43.779,42.334,42.413,146788,0
2015-01-29,42.21,43.13,42.072,42.861,119526,0
2015-01-30,42.472,43.12,41.723,41.928,147146,0
2015-02-02,42.18,43.227,41.772,43.217,121274,0
2015-02-03,43.217,45.141,43.208,44.006,271669,0
2015-02-04,43.636,43.956,42.892,43.237,119567,0
2015-02-05,43.508,43.508,42.74,43.08,143252,0
2015-02-06,43.227,43.499,42.76,43.277,161292,0
2015-02-09,43.179,44.12,42.965,43.597,98719,0
2015-02-10,43.996,44.547,43.159,44.392,121670,0
2015-02-11,44.567,45.16,43.401,43.666,89250,0
2015-02-12,44.307,44.927,43.897,43.986,156893,0
2015-02-13,44.015,44.898,43.567,44.247,97560,0
2015-02-17,44.227,44.46,43.685,43.906,67447,0
2015-02-18,43.656,44.177,43.401,44.024,69186,0
2015-02-19,43.77,44.297,43.567,44.129,83893,0
2015-02-20,44.11,44.11,43.325,43.926,103610,0
2015-02-23,43.906,44.287,43.149,44.277,71047,0
2015-02-24,44.187,45.16,44.157,45.062,87079,0
2015-02-25,45.005,45.559,44.596,45.121,147685,0
2015-02-26,45.015,46.666,44.5,46.443,189065,0
2015-02-27,46.317,46.423,44.155,44.547,247864,0
2015-03-02,44.596,45.54,43.77,44.363,183613,0
2015-03-03,44.297,44.869,42.917,43.237,274288,0
2015-03-04,42.983,43.508,42.217,43.469,180114,0
2015-03-05,43.381,43.711,43.04,43.508,57945,0
2015-03-06,43.07,43.587,42.7,42.78,114347,0
2015-03-09,42.76,43.828,42.76,43.547,77913,0
2015-03-10,43.11,43.139,41.43,41.671,178982,0
2015-03-11,41.547,41.547,40.864,41.148,210167,0
2015-03-12,41.537,41.926,41.148,41.263,193083,0
2015-03-13,41.341,41.828,40.217,41.652,258025,0
2015-03-16,41.838,42.84,41.479,42.78,122066,0
2015-03-17,42.537,43.315,42.274,43.139,142752,0
2015-03-18,43.139,43.711,42.643,43.537,113112,0
2015-03-19,43.499,43.731,42.441,42.661,102612,0
2015-03-20,43.362,43.809,42.81,43.702,182481,0
2015-03-23,43.685,43.685,42.83,43.011,151399,0
2015-03-24,42.74,43.381,42.557,42.84,155620,0
2015-03-25,42.85,43.12,41.729,41.788,182068,0
2015-03-26,41.788,42.557,41.768,41.896,441947,0
2015-03-27,41.768,42.197,41.44,41.768,278613,0
2015-03-30,42.118,42.245,41.699,41.955,386577,0
2015-03-31,41.838,42.314,41.671,41.975,214902,0
2015-04-01,41.768,42.73,41.293,42.71,178880,0
2015-04-02,42.83,43.508,42.78,43.179,109200,0
2015-04-06,43.05,43.956,42.983,43.449,106834,0
2015-04-07,43.537,43.79,43.208,43.343,131293,0
2015-04-08,43.208,44.49,43.07,44.345,226534,0
2015-04-09,47.492,49.52,47.134,48.368,1289695,0
2015-04-10,48.804,51.233,48.609,50.824,608683,0
2015-04-13,50.97,53.448,49.998,52.204,972411,0
2015-04-14,52.224,53.031,51.913,52.067,322251,0
2015-04-15,52.312,52.894,51.883,52.145,229209,0
2015-04-16,51.863,52.14,50.574,51.223,255379,0
2015-04-17,50.795,51.339,50.31,50.766,175276,0
2015-04-20,50.66,52.253,50.66,52.175,194911,0
2015-04-21,52.243,52.243,50.008,50.718,360599,0
2015-04-22,50.718,51.534,50.358,51.388,239753,0
2015-04-23,51.116,51.843,50.591,51.425,152429,0
2015-04-24,51.602,51.983,50.942,51.963,166745,0
2015-04-27,52.012,52.845,51.379,51.574,290962,0
2015-04-28,51.494,52.992,51.209,51.843,333455,0
2015-04-29,51.494,51.983,51.01,51.632,158193,0
2015-04-30,51.126,52.243,50.766,51.126,294359,0
2015-05-01,51.223,52.953,51.145,52.874,215004,0
2015-05-04,53.05,53.788,52.135,52.302,244955,0
2015-05-05,52.058,52.651,51.544,51.814,249792,0
2015-05-06,51.883,52.332,51.243,51.933,135187,0
2015-05-07,51.775,53.321,51.719,52.273,279567,0
2015-05-08,52.894,53.584,51.775,52.175,168895,0
2015-05-11,51.963,53.176,51.963,52.816,150885,0
2015-05-12,52.504,53.252,52.032,52.953,188238,0
2015-05-13,53.146,53.146,52.162,52.729,146825,0
2015-05-14,53.041,53.41,52.661,53.011,131432,0
2015-05-15,53.089,53.089,52.291,52.786,142765,0
2015-05-18,52.884,55.061,52.603,54.782,202720,0
2015-05-19,55.084,55.669,53.781,54.071,256097,0
2015-05-20,54.033,54.384,51.921,52.533,260593,0
2015-05-21,52.623,53.866,52.623,53.126,184785,0
2015-05-22,53.253,53.332,52.01,52.426,136096,0
2015-05-26,52.103,52.251,51.594,51.754,121313,0
2015-05-27,52.03,52.904,51.698,52.583,123464,0
2015-05-28,52.593,52.786,52.065,52.67,71229,0
2015-05-29,52.455,52.633,51.599,52.311,130139,0
2015-06-01,52.786,53.876,51.376,53.781,178329,0
2015-06-02,53.458,54.48,53.176,53.896,128656,0
2015-06-03,53.8,54.851,53.781,54.432,138872,0
2015-06-04,53.876,54.432,53.565,54.014,120485,0
2015-06-05,53.866,54.499,53.186,54.014,121099,0
2015-06-08,54.149,54.149,52.533,52.825,193003,0
2015-06-09,52.748,53.293,52.389,52.633,151276,0
2015-06-10,53.06,56.554,53.06,55.786,373748,0
2015-06-11,56.098,56.241,54.632,55.133,121697,0
2015-06-12,55.405,56.088,54.539,55.96,194954,0
2015-06-15,55.786,56.806,55.026,55.93,302496,0
2015-06-16,56.069,59.067,55.96,58.569,268703,0
2015-06-17,58.969,58.969,56.059,56.642,249186,0
2015-06-18,56.468,59.436,56.128,58.493,320779,0
2015-06-19,58.754,59.368,57.072,57.646,1099359,0
2015-06-22,58.248,59.338,57.83,58.153,261306,0
2015-06-23,58.483,58.637,56.525,58.512,280340,0
2015-06-24,58.569,58.901,57.176,58.473,375320,0
2015-06-25,59.368,59.378,51.179,57.176,1145580,0
2015-06-26,55.172,55.892,51.424,51.619,1810555,0
2015-06-29,51.258,51.501,49.553,49.837,604374,0
2015-06-30,51.074,51.52,50.183,51.249,804650,0
2015-07-01,51.442,51.891,51.054,51.376,435099,0
2015-07-02,51.599,51.698,50.022,50.265,229259,0
2015-07-06,50.13,50.859,49.049,50.44,557024,0
2015-07-07,50.559,51.122,48.746,49.633,307735,0
2015-07-08,49.106,50.217,48.805,49.703,343891,0
2015-07-09,50.275,50.615,48.805,48.864,223609,0
2015-07-10,49.456,50.751,48.912,50.569,231725,0
2015-07-13,50.733,51.747,50.244,51.22,221396,0
2015-07-14,51.388,51.661,50.489,51.103,210222,0
2015-07-15,51.055,51.397,50.596,51.388,252613,0
2015-07-16,51.651,51.934,51.017,51.864,341009,0
2015-07-17,52.088,52.753,51.864,52.345,388568,0
2015-07-20,52.637,53.132,52.146,53.074,388875,0
2015-07-21,52.929,53.631,52.216,52.909,346031,0
2015-07-22,52.498,55.932,52.498,55.426,499060,0
2015-07-23,55.611,55.611,53.094,54.021,242612,0
2015-07-24,53.923,54.069,52.373,52.889,193312,0
2015-07-27,52.364,53.572,51.874,52.967,166763,0
2015-07-28,53.132,53.132,51.397,52.498,230208,0
2015-07-29,52.325,52.724,51.464,52.335,185827,0
2015-07-30,52.116,53.162,51.805,53.026,135605,0
2015-07-31,53.152,54.616,53.152,53.836,160204,0
2015-08-03,53.719,54.079,52.245,52.899,200449,0
2015-08-04,53.084,54.488,52.899,53.817,175785,0
2015-08-05,53.933,54.616,52.393,53.016,208889,0
2015-08-06,53.269,53.644,51.611,51.924,230076,0
2015-08-07,51.671,52.196,50.889,51.592,170247,0
2015-08-10,51.719,52.685,51.719,52.186,283099,0
2015-08-11,51.874,52.617,51.417,51.904,150551,0
2015-08-12,51.563,52.275,50.751,51.737,177116,0
2015-08-13,51.728,52.939,51.25,51.397,312309,0
2015-08-14,51.319,52.997,50.929,52.948,331783,0
2015-08-17,52.704,53.269,52.146,53.24,173324,0
2015-08-18,53.289,53.582,52.042,52.762,177116,0
2015-08-19,52.478,53.338,51.815,52.42,167481,0
2015-08-20,51.934,52.136,50.284,50.391,182856,0
2015-08-21,49.425,51.22,48.86,50.342,259933,0
2015-08-24,47.971,49.581,44.586,48.656,290592,0
2015-08-25,49.923,50.293,48.968,49.21,377088,0
2015-08-26,50.323,50.323,46.86,48.391,281970,0
2015-08-27,48.548,49.661,47.727,49.521,210837,0
2015-08-28,49.201,50.011,49.037,49.581,148519,0
2015-08-31,49.359,51.123,49.359,50.88,252350,0
2015-09-01,49.942,50.781,48.781,48.869,227031,0
2015-09-02,49.3,50.655,48.771,50.635,224162,0
2015-09-03,50.899,52.226,50.684,51.103,208275,0
2015-09-04,50.372,51.046,50.001,50.46,124330,0
2015-09-08,51.152,53.659,51.152,53.426,160512,0
2015-09-09,54.099,54.498,52.704,53.797,240869,0
2015-09-10,53.659,54.743,53.036,54.636,204579,0
2015-09-11,54.45,55.27,53.893,55.152,270388,0
2015-09-14,55.542,55.875,54.705,54.899,277666,0
2015-09-15,55.114,56.939,54.82,55.582,364276,0
2015-09-16,55.562,56.869,55.562,56.451,468207,0
2015-09-17,51.18,55.25,49.084,53.582,1342086,0
2015-09-18,52.459,52.537,47.241,47.766,1584507,0
2015-09-21,47.806,48.568,46.722,47.415,735008,0
2015-09-22,46.997,47.191,46.166,46.469,472923,0
2015-09-23,46.43,46.604,45.795,46.023,406857,0
2015-09-24,45.865,45.865,44.205,44.685,446238,0
2015-09-25,45.241,45.553,44.489,45.279,465850,0
2015-09-28,45.016,45.395,43.366,44.195,337673,0
2015-09-29,44.235,44.596,42.606,42.832,340089,0
2015-09-30,42.995,43.824,42.842,43.562,356179,0
2015-10-01,43.592,44.693,43.337,44.656,354437,0
2015-10-02,44.165,44.537,43.366,44.527,199154,0
2015-10-05,44.84,45.963,44.763,45.845,222559,0
2015-10-06,45.736,46.665,45.602,45.845,215040,0
2015-10-07,45.963,47.241,45.963,47.044,394918,0
2015-10-08,46.791,48.489,46.712,48.391,219242,0
2015-10-09,48.762,49.28,48.138,48.694,342853,0
2015-10-12,48.771,49.079,47.435,47.484,161812,0
2015-10-13,47.122,48.987,47.122,47.806,234925,0
2015-10-14,47.64,48.068,46.87,47.122,309645,0
2015-10-15,47.32,47.855,46.548,47.806,123100,0
2015-10-16,47.826,48.586,46.83,48.469,166559,0
2015-10-19,48.419,49.641,48.409,49.601,244348,0
2015-10-20,49.415,50.216,49.171,49.32,364071,0
2015-10-21,49.571,49.571,48.558,48.791,228981,0
2015-10-22,48.958,50.021,48.879,50.001,244251,0
2015-10-23,50.461,51.243,49.511,50.921,192283,0
2015-10-26,50.989,50.989,49.015,49.228,239124,0
2015-10-27,48.847,49.258,47.371,47.409,250274,0
2015-10-28,47.645,50.235,47.255,50.206,271137,0
2015-10-29,49.932,50.021,48.27,48.349,148405,0
2015-10-30,48.28,48.778,47.9,48.426,248942,0
2015-11-02,48.653,50.255,48.378,49.972,173290,0
2015-11-03,49.728,49.913,48.426,49.53,147414,0
2015-11-04,49.56,49.844,48.583,48.71,159460,0
2015-11-05,48.768,50.119,48.29,49.873,104936,0
2015-11-06,49.747,50.773,49.502,50.696,168656,0
2015-11-09,50.676,51.576,48.673,48.995,214023,0
2015-11-10,48.788,49.208,47.538,48.788,247920,0
2015-11-11,49.045,49.082,47.821,48.545,124676,0
2015-11-12,47.91,47.957,45.816,45.944,310514,0
2015-11-13,45.671,47.722,45.474,47.185,230430,0
2015-11-16,47.046,48.242,46.725,48.173,158225,0
2015-11-17,48.378,49.12,47.675,48.71,179498,0
2015-11-18,48.837,50.188,48.193,50.109,199851,0
2015-11-19,50.139,50.959,49.483,50.139,157917,0
2015-11-20,51.809,53.129,50.47,51.105,273797,0
2015-11-23,50.646,51.283,49.358,49.493,214885,0
2015-11-24,49.288,50.607,49.228,50.129,153723,0
2015-11-25,50.285,50.696,49.863,50.383,139813,0
2015-11-27,50.402,50.872,49.863,50.079,70981,0
2015-11-30,49.932,50.55,49.025,49.101,209873,0
2015-12-01,49.348,49.414,48.339,49.405,373015,0
2015-12-02,49.218,49.799,48.501,48.623,178701,0
2015-12-03,48.788,49.816,46.541,46.697,211158,0
2015-12-04,46.735,48.887,46.55,48.173,273695,0
2015-12-07,47.967,47.967,46.236,46.55,193714,0
2015-12-08,46.09,46.403,45.005,45.661,238331,0
2015-12-09,45.494,45.836,44.292,44.497,282593,0
2015-12-10,44.594,45.652,44.262,45.375,441940,0
2015-12-11,44.428,45.553,44.428,44.574,395405,0
2015-12-14,44,44.115,41.309,41.642,785419,0
2015-12-15,41.642,43.713,41.642,43.39,515784,0
2015-12-16,43.558,44.956,42.846,44.212,517932,0
2015-12-17,42.335,45.563,39.392,43.45,1373586,0
2015-12-18,43.138,43.138,38.542,39.999,2511728,0
2015-12-21,40.205,42.686,39.59,42.667,777513,0
2015-12-22,43.058,44.292,42.957,44.172,870960,0
2015-12-23,44.654,44.879,43.558,43.83,271342,0
2015-12-24,43.792,44.497,43.658,43.658,133039,0
2015-12-28,43.588,44.292,43.38,43.704,222307,0
2015-12-29,44.152,44.761,43,43.216,357985,0
2015-12-30,43.078,43.314,42.482,43.018,222026,0
2015-12-31,42.658,43.304,42.18,42.542,237593,0
2016-01-04,41.67,42.581,41.495,41.604,328425,0
2016-01-05,41.604,43.128,41.392,42.004,170794,0
2016-01-06,41.144,41.955,40.918,40.968,226422,0
2016-01-07,40.066,40.205,39.481,39.628,346754,0
2016-01-08,39.813,39.813,37.945,38.043,214644,0
2016-01-11,38.376,39.109,38.131,38.562,298324,0
2016-01-12,38.679,39.109,37.595,38.191,232283,0
2016-01-13,38.406,38.884,37.488,37.632,263198,0
2016-01-14,38.053,39.236,37.056,39.051,278230,0
2016-01-15,37.839,38.679,37.145,38.063,264424,0
2016-01-19,38.542,38.62,36.147,36.939,286274,0
2016-01-20,36.196,37.879,35.219,37.281,251238,0
2016-01-21,37.348,37.955,36.684,36.714,199398,0
2016-01-22,37.506,38.796,37.242,38.22,161960,0
2016-01-25,37.898,38.406,36.763,37.085,151148,0
2016-01-26,37.183,38.22,37.046,38.043,163083,0
2016-01-27,38.298,38.298,36.519,36.753,144469,0
2016-01-28,37.232,37.388,36.548,36.87,103007,0
2016-01-29,36.925,39.033,36.728,39.023,202705,0
2016-02-01,38.493,39.082,37.925,38.386,193063,0
2016-02-02,37.669,38.563,36.296,36.571,186025,0
2016-02-03,37.062,37.62,35.688,37.258,160480,0
2016-02-04,37.218,37.592,36.606,37.022,147119,0
2016-02-05,36.806,37.193,35.571,35.727,146952,0
2016-02-08,35.335,35.806,34.507,34.532,169307,0
2016-02-09,33.942,35.58,33.845,35.059,195420,0
2016-02-10,35.552,36.65,35.02,35.089,177731,0
2016-02-11,34.069,34.324,33.472,33.845,263119,0
2016-02-12,34.392,36.13,34.305,35.933,600308,0
2016-02-16,36.503,36.718,35.238,35.806,231918,0
2016-02-17,36.316,36.738,35.885,36.08,222995,0
2016-02-18,36.306,36.306,34.667,35.767,156283,0
2016-02-19,35.462,36.364,34.939,36.286,135047,0
2016-02-22,36.738,37.277,36.404,37.081,205298,0
2016-02-23,36.788,37.896,36.424,37.523,188545,0
2016-02-24,36.846,38.533,36.365,38.336,222539,0
2016-02-25,38.603,39.229,38.111,38.503,253690,0
2016-02-26,38.818,39.22,37.763,38.661,222937,0
2016-02-29,38.856,39.523,36.375,39.171,305061,0
2016-03-01,39.623,40.071,39.152,39.574,312838,0
2016-03-02,39.346,39.967,39.142,39.641,198040,0
2016-03-03,39.661,40.653,39.142,39.798,206873,0
2016-03-04,39.613,40.927,39.395,39.958,188238,0
2016-03-07,39.818,41.202,39.535,40.241,187205,0
2016-03-08,40.111,40.261,39.171,39.279,263196,0
2016-03-09,39.584,39.758,39.201,39.455,185076,0
2016-03-10,39.818,39.938,39.142,39.545,213941,0
2016-03-11,39.985,40.614,39.013,40.554,129052,0
2016-03-14,40.367,40.464,39.395,39.858,112843,0
2016-03-15,39.535,40.544,39.239,40.171,312370,0
2016-03-16,39.967,41.447,39.32,41.387,321179,0
2016-03-17,41.251,43.536,41.094,42.821,451775,0
2016-03-18,43.005,44.675,41.73,43.339,575174,0
2016-03-21,43.174,43.606,42.536,43.417,269603,0
2016-03-22,43.034,43.751,42.378,43.507,306717,0
2016-03-23,43.203,44.37,42.143,42.26,184809,0
2016-03-24,41.918,42.633,41.72,42.418,187316,0
2016-03-28,42.682,42.781,41.84,42.438,92381,0
2016-03-29,42.25,42.682,42.083,42.575,366222,0
2016-03-30,43.054,43.849,42.243,43.124,112926,0
2016-03-31,43.094,43.834,42.672,43.054,149359,0
2016-04-01,42.633,43.765,42.243,42.821,185611,0
2016-04-04,42.88,43.347,42.183,42.585,304355,0
2016-04-05,42.233,43.417,41.85,41.986,270046,0
2016-04-06,42.153,44.047,42.123,43.339,453962,0
2016-04-07,45.567,45.714,43.311,43.675,883369,0
2016-04-08,43.999,44.056,42.653,42.851,418603,0
2016-04-11,43.044,43.944,42.633,42.633,248709,0
2016-04-12,42.791,43.074,41.898,42.496,433865,0
2016-04-13,42.908,44.379,42.686,44.152,212653,0
2016-04-14,43.979,44.526,43.716,44.142,164998,0
2016-04-15,44.142,44.4,43.447,44.192,124001,0
2016-04-18,43.989,44.615,43.859,43.929,158258,0
2016-04-19,44.076,44.322,42.691,42.996,167291,0
2016-04-20,42.977,43.566,42.682,43.378,110324,0
2016-04-21,43.378,43.833,42.701,42.791,191401,0
2016-04-22,42.948,43.044,42.595,42.958,178469,0
2016-04-25,42.948,43.213,41.957,42.143,232488,0
2016-04-26,42.26,42.546,41.888,42.486,135442,0
2016-04-27,42.585,43.044,42.103,42.348,140626,0
2016-04-28,41.967,42.851,41.457,41.535,253373,0
2016-04-29,41.545,41.545,40.367,40.653,184640,0
2016-05-02,40.77,41.064,40.241,40.838,237078,0
2016-05-03,40.348,40.73,39.191,39.337,207676,0
2016-05-04,39.201,39.878,38.73,39.593,155220,0
2016-05-05,39.788,39.953,39.545,39.632,128314,0
2016-05-06,39.7,40.161,39.366,39.928,100335,0
2016-05-09,39.828,40.141,39.535,39.555,86593,0
2016-05-10,39.714,40.138,39.38,40.108,112700,0
2016-05-11,40.001,40.238,39.36,39.44,99351,0
2016-05-12,39.627,39.794,39.101,39.744,177641,0
2016-05-13,39.618,39.794,38.894,39.322,244725,0
2016-05-16,39.48,40.759,39.375,40.443,181877,0
2016-05-17,40.365,42.106,40.365,41.3,332641,0
2016-05-18,41.231,41.596,40.058,41.517,205229,0
2016-05-19,41.222,41.871,40.492,41.822,197593,0
2016-05-20,42.116,43.298,41.91,43.298,392839,0
2016-05-23,43.27,43.564,42.836,43.434,288464,0
2016-05-24,43.858,45.098,43.346,44.724,269214,0
2016-05-25,45,45.088,44.419,44.694,162809,0
2016-05-26,44.883,44.883,44.4,44.744,152685,0
2016-05-27,44.754,45.651,44.626,45.207,273466,0
2016-05-31,45.492,45.747,44.351,44.509,289981,0
2016-06-01,43.16,44.537,43.16,44.292,232629,0
2016-06-02,44.222,44.479,43.778,44.459,243592,0
2016-06-03,44.312,44.527,43.664,44.085,117159,0
2016-06-06,44.202,44.99,44.036,44.774,228817,0
2016-06-07,44.912,45.472,44.415,44.676,148270,0
2016-06-08,44.783,45.591,44.342,45.442,139083,0
2016-06-09,45.068,45.698,44.858,45.078,93831,0
2016-06-10,44.527,45.033,43.928,44.065,149351,0
2016-06-13,43.808,44.257,43.011,43.17,128996,0
2016-06-14,42.993,43.444,42.603,42.944,190438,0
2016-06-15,43.14,43.434,42.658,42.658,128498,0
2016-06-16,42.609,42.866,41.98,42.806,116996,0
2016-06-17,42.944,43.384,42.372,43.09,290807,0
2016-06-20,43.644,44.133,43.07,43.08,200718,0
2016-06-21,43.23,43.504,42.52,42.638,168967,0
2016-06-22,42.726,44.026,40.817,40.827,477945,0
2016-06-23,44.517,44.646,42.392,44.606,1205574,0
2016-06-24,43.04,44.292,42.51,42.894,334875,0
2016-06-27,42.106,42.806,41.024,41.378,295138,0
2016-06-28,41.862,42.85,41.862,42.609,241860,0
2016-06-29,43.25,44.666,42.856,44.527,312710,0
2016-06-30,44.509,45.66,43.829,45.611,382113,0
2016-07-01,45.482,47.42,45.482,45.777,405217,0
2016-07-05,45.412,45.786,45.187,45.412,197390,0
2016-07-06,44.96,45.641,44.853,45.382,247912,0
2016-07-07,45.66,45.955,44.517,45.326,300536,0
2016-07-08,45.822,46.652,45.733,45.892,181494,0
2016-07-11,46.109,46.327,45.301,46.002,223703,0
2016-07-12,45.407,45.822,43.444,45.437,803941,0
2016-07-13,45.882,46.909,45.647,46.79,396303,0
2016-07-14,47.44,47.816,45.676,46.109,306469,0
2016-07-15,46.337,46.939,46.168,46.701,254403,0
2016-07-18,46.799,47.48,46.563,47.274,262682,0
2016-07-19,47.372,47.372,46.524,46.662,154871,0
2016-07-20,46.879,47.381,46.287,47.274,198970,0
2016-07-21,47.334,47.54,46.544,46.77,213191,0
2016-07-22,46.849,47.224,46.143,46.207,152638,0
2016-07-25,46.129,46.456,45.982,46.287,95434,0
2016-07-26,46.217,47.165,46.089,46.968,160775,0
2016-07-27,47.264,47.717,46.95,47.411,177787,0
2016-07-28,47.5,47.579,47.065,47.135,101799,0
2016-07-29,47.045,47.045,46.099,46.129,341220,0
2016-08-01,46.375,46.72,45.272,46.207,193400,0
2016-08-02,46.207,46.405,45.102,45.517,161322,0
2016-08-03,45.517,46.337,45.029,46.317,144762,0
2016-08-04,46.642,46.672,45.637,45.832,107630,0
2016-08-05,45.942,47.075,45.862,46.829,114931,0
2016-08-08,46.79,47.135,46.395,46.672,107491,0
2016-08-09,46.553,47.155,46.227,46.424,89536,0
2016-08-10,46.444,46.819,45.724,46.307,135965,0
2016-08-11,46.247,46.77,46.079,46.307,99855,0
2016-08-12,46.327,46.612,45.773,46.257,61009,0
2016-08-15,46.257,47.145,46.257,46.799,111967,0
2016-08-16,46.71,46.71,45.832,45.862,120552,0
2016-08-17,45.714,46.75,45.387,46.347,213036,0
2016-08-18,46.277,46.73,46.197,46.73,101737,0
2016-08-19,46.464,47.659,46.302,47.47,170232,0
2016-08-22,47.47,47.944,46.909,47.885,112067,0
2016-08-23,48.053,48.606,47.974,48.231,96279,0
2016-08-24,48.388,48.388,47.52,47.669,90719,0
2016-08-25,47.421,47.796,47.165,47.747,138626,0
2016-08-26,47.639,47.855,46.839,47.334,166208,0
2016-08-29,47.52,48.397,47.52,48.369,127689,0
2016-08-30,48.201,48.527,48.034,48.517,206029,0
2016-08-31,48.28,48.318,47.174,47.757,138977,0
2016-09-01,47.659,48.152,45.617,47.174,348365,0
2016-09-02,47.294,48.014,47.068,47.846,117559,0
2016-09-06,48.072,48.072,47.145,47.659,85047,0
2016-09-07,47.254,47.954,46.988,47.885,122649,0
2016-09-08,47.806,48.092,47.344,47.549,106633,0
2016-09-09,46.988,47.045,44.502,44.52,223250,0
2016-09-12,44.324,45.457,43.949,45.291,172891,0
2016-09-13,44.994,45.023,43.809,43.869,389441,0
2016-09-14,44.274,45.567,43.584,45.497,478182,0
2016-09-15,48.349,48.694,41.649,42.704,2358087,0
2016-09-16,42.912,44.106,42.459,43.73,783307,0
2016-09-19,44.164,44.402,43.494,43.899,272782,0
2016-09-20,44.154,44.154,43.159,43.224,308986,0
2016-09-21,43.484,43.839,43.079,43.484,262530,0
2016-09-22,43.72,43.889,43.355,43.654,309705,0
2016-09-23,43.494,43.869,43.404,43.554,192956,0
2016-09-26,43.424,43.554,42.724,43.189,228120,0
2016-09-27,43.059,43.644,42.834,43.269,244442,0
2016-09-28,43.327,43.73,43.159,43.564,209483,0
2016-09-29,43.654,44.294,43.355,43.75,220354,0
2016-09-30,43.829,44.392,43.629,44.097,274901,0
2016-10-03,43.789,44.539,43.504,44.382,193153,0
2016-10-04,44.382,44.994,44.382,44.679,165816,0
2016-10-05,44.906,45.212,44.589,44.906,128692,0
2016-10-06,44.897,46.119,44.649,46.069,184931,0
2016-10-07,45.942,45.942,44.777,44.867,194517,0
2016-10-10,45.052,45.842,45.052,45.33,82486,0
2016-10-11,45.321,45.321,43.969,44.077,127166,0
2016-10-12,43.949,44.224,43.73,43.899,309830,0
2016-10-13,43.594,43.779,43.239,43.336,81106,0
2016-10-14,43.654,43.71,43.289,43.317,91064,0
2016-10-17,43.594,43.769,43.297,43.414,131713,0
2016-10-18,43.909,43.909,42.704,42.714,216333,0
2016-10-19,42.734,42.844,42.212,42.478,209221,0
2016-10-20,42.291,42.547,41.787,41.847,187455,0
2016-10-21,41.486,41.585,40.605,40.753,235125,0
2016-10-24,41.06,41.416,41.06,41.119,173384,0
2016-10-25,40.961,40.961,39.943,40.03,194253,0
2016-10-26,39.733,40.377,39.703,39.98,346463,0
2016-10-27,40.03,40.089,39.634,39.98,152170,0
2016-10-28,39.971,40.535,39.843,39.953,170881,0
2016-10-31,39.953,40.348,39.615,40.328,266974,0
2016-11-01,40.308,40.495,39.547,39.653,187904,0
2016-11-02,39.643,40.294,39.547,39.833,242715,0
2016-11-03,39.853,40.049,39.467,39.547,136004,0
2016-11-04,39.663,40.921,39.497,40.377,201925,0
2016-11-07,41.129,41.535,40.921,41.307,176562,0
2016-11-08,41.1,41.545,40.684,41.258,123140,0
2016-11-09,40.852,42.822,40.595,42.712,502517,0
2016-11-10,43.108,45.503,42.623,45.276,408289,0
2016-11-11,45.247,46.315,44.9,45.453,385621,0
2016-11-14,45.969,46.651,45.364,45.889,312457,0
2016-11-15,45.959,45.959,44.801,45.75,226296,0
2016-11-16,45.593,45.75,45.207,45.583,194022,0
2016-11-17,45.879,46.829,45.834,46.413,254258,0
2016-11-18,46.413,46.73,45.503,46.493,181801,0
2016-11-21,46.443,46.631,45.364,46.562,246756,0
2016-11-22,46.71,47.215,46.385,47.195,250954,0
2016-11-23,47.018,47.502,46.978,47.433,126897,0
2016-11-25,47.542,47.957,46.72,47.918,64210,0
2016-11-28,47.878,47.952,46.037,47.146,249853,0
2016-11-29,47.146,47.74,46.765,47.265,236188,0
2016-11-30,47.621,47.967,46.193,47.205,124251,0
2016-12-01,47.106,48.007,47.037,47.571,245304,0
2016-12-02,47.611,47.74,46.988,47.374,167120,0
2016-12-05,47.898,48.442,47.374,48.392,160673,0
2016-12-06,48.383,49.374,48.156,48.928,193489,0
2016-12-07,48.848,48.978,47.954,48.758,172231,0
2016-12-08,48.778,49.62,48.308,49.52,178534,0
2016-12-09,49.7,50.777,49.62,50.293,307142,0
2016-12-12,50.105,50.105,47.73,48.136,400142,0
2016-12-13,48.284,48.561,46.949,47.275,473385,0
2016-12-14,47.393,48.728,47.027,48.225,575302,0
2016-12-15,49.779,49.779,44.395,48.007,927945,0
2016-12-16,48.442,49.73,48.047,49.481,620891,0
2016-12-19,49.412,49.877,48.522,49.58,458288,0
2016-12-20,49.877,51.173,49.501,51.164,288317,0
2016-12-21,51.49,53.361,51.44,53.213,508533,0
2016-12-22,53.193,53.519,52.817,52.925,310152,0
2016-12-23,52.836,53.271,52.703,53.223,259638,0
2016-12-27,53.421,53.757,53.035,53.074,226963,0
2016-12-28,53.271,53.331,52.787,52.905,354322,0
2016-12-29,53.074,53.717,52.698,53.035,147688,0
2016-12-30,53.025,53.281,52.509,53.005,192251,0
2017-01-03,53.895,54.618,53.469,54.498,503525,0
2017-01-04,54.628,55.44,54.528,55.093,299593,0
2017-01-05,54.924,55.812,54.054,54.103,442075,0
2017-01-06,54.43,55.35,53.499,53.657,351647,0
2017-01-09,53.45,53.747,52.995,53.411,221319,0
2017-01-10,53.431,53.993,53.341,53.905,173416,0
2017-01-11,53.895,55.113,53.489,55.093,244095,0
2017-01-12,54.845,55.083,54.37,54.924,212483,0
2017-01-13,54.924,55.667,54.924,55.45,289962,0
2017-01-17,55.271,55.41,54.608,54.984,236130,0
2017-01-18,55.39,56.231,54.786,56.123,254482,0
2017-01-19,56.894,57.716,55.983,56.083,313369,0
2017-01-20,56.083,56.439,55.547,56.043,201589,0
2017-01-23,56.073,56.349,55.171,56.133,157455,0
2017-01-24,56.686,57.3,56.329,56.874,183598,0
2017-01-25,57.35,57.741,56.944,57.151,152008,0
2017-01-26,57.151,58.348,56.934,58.002,343778,0
2017-01-27,58.092,58.152,56.737,57.03,293901,0
2017-01-30,56.574,56.643,55.85,56.237,172673,0
2017-01-31,55.82,56.831,55.086,56.624,182638,0
2017-02-01,56.604,57.368,56.227,56.752,159633,0
2017-02-02,56.395,57.1,56.238,56.455,129069,0
2017-02-03,56.921,57.407,56.484,57.338,139433,0
2017-02-06,57.011,57.457,56.802,57.457,151588,0
2017-02-07,57.535,57.535,56.673,57.238,219019,0
2017-02-08,57.178,57.178,56.068,56.841,213728,0
2017-02-09,56.831,57.635,56.643,57.535,120176,0
2017-02-10,57.665,58.399,57.457,57.942,134868,0
2017-02-13,58.33,59.211,58.186,58.627,191225,0
2017-02-14,58.587,58.954,57.555,58.697,169793,0
2017-02-15,58.557,59.014,58.379,58.697,184718,0
2017-02-16,58.737,59.024,58.032,58.349,468104,0
2017-02-17,58.349,58.389,57.108,57.565,216266,0
2017-02-21,57.545,57.982,56.971,57.755,302759,0
2017-02-22,57.655,58.132,57.467,58.062,182982,0
2017-02-23,58.429,58.537,57.348,57.427,191462,0
2017-02-24,56.871,57.585,56.415,57.565,246056,0
2017-02-27,57.585,58.895,57.555,58.072,300375,0
2017-02-28,57.982,58.279,56.683,56.722,248875,0
2017-03-01,57.555,60.512,57.555,58.905,402790,0
2017-03-02,58.737,59.391,57.605,57.675,196756,0
2017-03-03,57.565,58.23,57.09,57.725,153596,0
2017-03-06,57.467,57.511,56.624,57.11,143282,0
2017-03-07,57.021,57.178,56.078,56.147,160763,0
2017-03-08,56.237,56.494,55.404,55.444,231423,0
2017-03-09,55.324,55.968,55.194,55.284,183231,0
2017-03-10,55.581,56.624,55.184,56.494,165436,0
2017-03-13,56.68,57.198,56.128,56.891,81398,0
2017-03-14,56.345,56.831,55.741,56.653,96367,0
2017-03-15,56.762,57.833,56.673,57.555,106297,0
2017-03-16,57.804,58.042,57.139,57.258,114677,0
2017-03-17,57.238,58.994,55.581,58.924,280390,0
2017-03-20,58.746,58.924,57.318,57.755,128463,0
2017-03-21,57.883,57.883,56.37,56.395,144099,0
2017-03-22,56.138,56.365,55.444,56.257,201776,0
2017-03-23,56.177,57.045,55.269,56.762,126055,0
2017-03-24,56.861,57.457,56.475,56.484,152343,0
2017-03-27,55.621,56.688,54.887,56.335,178704,0
2017-03-28,56.257,57.675,55.791,57.516,155073,0
2017-03-29,57.487,58.32,57.288,58.142,111445,0
2017-03-30,58.22,59.024,58.22,58.786,124333,0
2017-03-31,58.826,59.501,58.537,59.134,210963,0
2017-04-03,59.182,59.182,57.645,57.833,159259,0
2017-04-04,57.784,58.3,57.775,57.863,174448,0
2017-04-05,58.17,58.944,56.971,57.188,268646,0
2017-04-06,57.178,57.525,56.722,57.298,122233,0
2017-04-07,57.07,57.506,55.83,57.407,368446,0
2017-04-10,57.457,58.994,56.703,57.555,312666,0
2017-04-11,57.427,57.735,56.257,56.971,313520,0
2017-04-12,56.941,58.22,56.544,57.615,388707,0
2017-04-13,56.455,56.455,49.997,50.314,2085034,0
2017-04-17,50.78,52.179,50.204,51.782,777619,0
2017-04-18,51.604,52.1,51.127,51.534,521588,0
2017-04-19,51.802,52.159,51.053,51.247,422972,0
2017-04-20,51.484,52.061,51.167,51.584,302376,0
2017-04-21,51.474,51.931,51.028,51.782,292103,0
2017-04-24,52.705,53.25,51.851,53.092,347101,0
2017-04-25,53.44,54.52,53.42,54.004,305371,0
2017-04-26,54.004,54.381,53.796,54.183,288087,0
2017-04-27,54.352,54.421,53.836,54.064,149454,0
2017-04-28,54.243,54.243,53.687,54.064,219234,0
2017-05-01,54.322,56.673,53.856,55.364,463934,0
2017-05-02,55.551,56.385,55.244,55.601,316881,0
2017-05-03,55.364,55.531,54.719,55.194,246786,0
2017-05-04,55.184,55.219,54.312,55.037,130221,0
2017-05-05,55.106,55.106,54.024,54.817,123357,0
2017-05-08,54.66,54.66,53.752,53.875,136005,0
2017-05-09,53.955,54.431,53.578,53.816,196054,0
2017-05-10,53.806,55.344,53.102,55.144,224656,0
2017-05-11,54.827,54.922,53.38,53.865,169401,0
2017-05-12,53.627,53.627,52.586,52.973,162775,0
2017-05-15,53.181,53.697,52.883,53.043,198849,0
2017-05-16,53.013,53.151,52.398,53.043,214107,0
2017-05-17,52.127,52.465,51.292,51.49,179914,0
2017-05-18,51.302,51.848,51.063,51.102,174070,0
2017-05-19,51.222,51.789,50.994,51.202,167144,0
2017-05-22,51.242,52.157,51.142,51.232,172469,0
2017-05-23,51.44,51.6,50.754,51.372,173809,0
2017-05-24,51.53,52.063,51.312,51.58,120598,0
2017-05-25,51.7,52.445,50.934,52.187,179537,0
2017-05-26,52.078,53.003,51.988,52.863,140293,0
2017-05-30,52.833,53.221,52.465,53.102,142462,0
2017-05-31,53.082,53.211,51.809,52.993,306690,0
2017-06-01,53.102,54.126,52.485,54.097,330102,0
2017-06-02,54.097,56.295,54.097,55.688,186252,0
2017-06-05,55.906,56.175,54.832,55.698,142367,0
2017-06-06,55.21,56.026,54.107,55.46,183586,0
2017-06-07,55.4,55.658,54.912,55.35,159715,0
2017-06-08,55.4,56.693,54.972,56.523,148437,0
2017-06-09,56.653,57.827,56.175,57.817,154987,0
2017-06-12,57.687,57.787,56.026,56.841,295788,0
2017-06-13,56.693,58.314,54.654,56.911,240662,0
2017-06-14,56.971,57.449,56.136,57.15,240111,0
2017-06-15,56.444,56.931,55.548,55.887,180767,0
2017-06-16,55.668,55.668,54.097,55.23,313840,0
2017-06-19,55.728,56.086,55.14,55.976,160537,0
2017-06-20,56.006,56.424,55.538,55.837,124240,0
2017-06-21,55.867,58.363,55.488,57.429,559934,0
2017-06-22,58.712,59.438,53.761,54.932,790639,0
2017-06-23,54.822,55.678,53.371,54.355,591652,0
2017-06-26,53.818,54.425,53.241,53.699,469049,0
2017-06-27,53.699,54.129,53.331,53.649,237229,0
2017-06-28,54.057,55.28,53.739,55.111,201047,0
2017-06-29,55.37,56.155,54.315,55.728,431721,0
2017-06-30,55.37,56.921,55.37,56.533,210617,0
2017-07-03,56.851,57.677,56.275,57.429,115268,0
2017-07-05,57.319,57.985,56.305,56.911,665395,0
2017-07-06,56.313,56.443,54.513,54.738,302451,0
2017-07-07,54.688,55.176,54.548,54.997,244384,0
2017-07-10,55.007,55.575,54.618,54.718,181562,0
2017-07-11,54.827,55.141,53.591,53.651,237742,0
2017-07-12,54.259,54.583,53.541,53.86,240616,0
2017-07-13,53.95,54.259,53.511,53.636,208174,0
2017-07-14,53.461,54.319,53.422,53.96,334233,0
2017-07-17,54.02,55.017,53.87,54.708,174635,0
2017-07-18,54.498,54.728,53.232,53.581,236332,0
2017-07-19,53.731,54.164,53.516,53.88,162923,0
2017-07-20,54.07,54.07,53.083,53.551,93916,0
2017-07-21,53.82,54.08,52.415,52.704,203689,0
2017-07-24,52.714,53.033,52.115,52.544,221315,0
2017-07-25,52.843,52.933,52.594,52.803,361666,0
2017-07-26,52.843,52.903,52.135,52.335,131810,0
2017-07-27,52.534,52.604,51.906,52.375,159996,0
2017-07-28,52.285,52.739,51.836,52.125,99458,0
2017-07-31,52.125,52.32,51.627,51.936,180002,0
2017-08-01,52.105,52.435,51.776,52.275,135687,0
2017-08-02,52.255,52.514,51.632,51.986,102262,0
2017-08-03,52.086,52.295,51.477,51.816,131298,0
2017-08-04,51.846,52.355,51.527,52.125,82482,0
2017-08-07,52.096,52.943,51.846,52.255,140320,0
2017-08-08,52.265,52.963,51.557,51.956,82692,0
2017-08-09,51.687,51.946,51.158,51.517,102435,0
2017-08-10,51.208,51.418,50.46,50.5,145649,0
2017-08-11,50.71,51.467,50.46,51.268,117595,0
2017-08-14,51.737,52.2,51.557,51.916,113429,0
2017-08-15,52.006,52.006,50.261,50.331,135210,0
2017-08-16,50.321,50.71,50.042,50.44,140398,0
2017-08-17,49.852,50.53,48.915,48.935,116031,0
2017-08-18,48.317,48.666,47.23,47.28,304657,0
2017-08-21,47.15,47.28,46.721,46.811,154092,0
2017-08-22,47.001,47.041,45.924,46.871,550116,0
2017-08-23,45.485,46.203,39.912,40.889,2320070,0
2017-08-24,41.088,41.966,40.59,40.939,1097123,0
2017-08-25,41.008,42.673,40.689,42.484,801113,0
2017-08-28,42.723,42.843,41.726,42.514,414891,0
2017-08-29,42.105,43.002,42.105,42.993,271869,0
2017-08-30,42.953,43.561,42.713,43.421,255341,0
2017-08-31,43.631,43.8,42.933,43.571,246500,0
2017-09-01,43.571,43.661,43.212,43.242,138640,0
2017-09-05,43.062,43.471,43.062,43.222,164522,0
2017-09-06,43.491,43.7,43.262,43.561,222712,0
2017-09-07,43.471,43.71,42.898,43.252,213225,0
2017-09-08,43.272,46.004,43.142,45.196,674049,0
2017-09-11,45.415,45.415,44.628,45.086,269479,0
2017-09-12,45.256,45.455,44.717,44.877,306817,0
2017-09-13,44.867,45.365,44.518,44.827,233363,0
2017-09-14,44.827,44.994,44.259,44.658,190484,0
2017-09-15,44.757,44.957,44.368,44.668,412568,0
2017-09-18,44.827,45.116,44.159,44.847,726512,0
2017-09-19,42.883,46.113,42.873,44.239,655127,0
2017-09-20,43.86,44.747,42.973,44.408,765298,0
2017-09-21,44.697,46.313,44.368,45.954,383614,0
2017-09-22,45.954,46.692,45.47,46.372,455088,0
2017-09-25,46.343,47.05,45.505,45.804,256974,0
2017-09-26,46.033,46.801,45.864,46.502,310005,0
2017-09-27,46.881,48.097,46.313,47.978,396904,0
2017-09-28,47.818,48.247,47.559,47.908,343293,0
2017-09-29,47.998,48.347,47.529,48.117,362086,0
2017-10-02,48.367,49.074,47.783,49.015,310808,0
2017-10-03,49.005,49.443,48.586,48.815,284342,0
2017-10-04,48.975,49.503,48.646,48.716,152993,0
2017-10-05,48.755,49.433,48.506,49.094,225104,0
2017-10-06,49.035,49.384,48.666,48.795,172845,0
2017-10-09,48.785,49.089,48.237,48.476,165277,0
2017-10-10,48.865,48.865,48.257,48.387,140145,0
2017-10-11,48.546,48.835,48.396,48.426,136110,0
2017-10-12,48.416,49.204,48.192,48.955,264488,0
2017-10-13,48.885,49.104,48.008,48.048,424050,0
2017-10-16,48.127,48.167,47.31,47.31,462931,0
2017-10-17,47.12,47.255,46.632,46.761,309666,0
2017-10-18,46.063,46.662,45.465,45.605,429076,0
2017-10-19,45.346,46.063,44.877,45.944,362398,0
2017-10-20,49.394,49.394,46.562,47.21,191761,0
2017-10-23,47.29,47.465,47.02,47.09,160034,0
2017-10-24,47.19,47.75,47.19,47.39,132391,0
2017-10-25,47.3,48.35,46.86,48.17,319859,0
2017-10-26,48.42,49.13,48.42,48.68,177417,0
2017-10-27,48.77,48.77,47.395,47.81,153630,0
2017-10-30,47.81,47.81,47.13,47.28,202505,0
2017-10-31,47.45,48.15,46.96,47.73,221707,0
2017-11-01,48,48.31,47.6,48.29,172644,0
2017-11-02,48.28,48.6,47.5401,48.51,256419,0
2017-11-03,48.52,48.87,48.17,48.21,119354,0
2017-11-06,48.23,48.77,47.47,47.49,155157,0
2017-11-07,47.41,47.67,46.91,47.4,133576,0
2017-11-08,47.32,47.89,46.96,47.77,124077,0
2017-11-09,47.2,48.03,46.82,46.99,208864,0
2017-11-10,46.77,47.22,46.57,46.69,71594,0
