Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.599,3.6897,3.599,3.6855,30004,0
2005-02-28,3.6581,3.7258,3.6581,3.6716,67946,0
2005-03-01,3.6764,3.7079,3.6446,3.6446,58240,0
2005-03-02,3.64,3.64,3.6037,3.6037,6620,0
2005-03-03,3.6129,3.6129,3.6083,3.6129,5292,0
2005-03-04,3.6263,3.6263,3.5129,3.5129,126189,0
2005-03-07,3.4768,3.5357,3.4768,3.5129,81627,0
2005-03-08,3.5311,3.5311,3.5129,3.5311,1765,0
2005-03-09,3.5492,3.5492,3.4768,3.4949,10149,0
2005-03-10,3.4949,3.5537,3.4949,3.5537,14117,0
2005-03-11,3.5357,3.5583,3.5357,3.5583,11031,0
2005-03-14,3.5492,3.5811,3.5175,3.5357,19855,0
2005-03-15,3.5267,3.5401,3.5129,3.5357,15883,0
2005-03-16,3.5492,3.5492,3.5267,3.5311,9705,0
2005-03-17,3.5583,3.6943,3.5583,3.6764,44120,0
2005-03-18,3.6943,3.7169,3.6943,3.7169,7058,0
2005-03-21,3.7258,3.7349,3.6808,3.6987,10590,0
2005-03-22,3.6764,3.6808,3.6716,3.6808,3086,0
2005-03-23,3.6943,3.7306,3.6263,3.6943,405479,0
2005-03-24,3.7169,3.794,3.6581,3.7851,85595,0
2005-03-28,3.7985,3.8302,3.7622,3.7985,20295,0
2005-03-29,3.8077,3.8212,3.8077,3.8077,14117,0
2005-03-30,3.8302,3.8395,3.8212,3.8302,46765,0
2005-03-31,3.8395,4.193,3.8395,4.1113,72360,0
2005-04-01,4.1343,4.1343,3.9891,4.0072,68386,0
2005-04-04,4.025,4.025,3.9978,3.9978,60008,0
2005-04-05,4.0072,4.0072,3.9529,3.9661,38388,0
2005-04-06,3.9211,3.9437,3.9211,3.9437,13237,0
2005-04-07,3.9437,3.9437,3.9074,3.9119,7943,0
2005-04-08,3.9119,3.9119,3.7306,3.7443,55590,0
2005-04-11,3.7622,3.8077,3.7397,3.749,65299,0
2005-04-12,3.7397,3.7397,3.7079,3.7079,7502,0
2005-04-13,3.6808,3.6808,3.6263,3.6263,52064,0
2005-04-14,3.6308,3.6308,3.6037,3.6037,4414,0
2005-04-15,3.5811,3.5855,3.4994,3.4994,35296,0
2005-04-18,3.4994,3.5129,3.4088,3.4223,56037,0
2005-04-19,3.4223,3.4223,3.4223,3.4223,5740,0
2005-04-20,3.4043,3.4177,3.3816,3.3816,48532,0
2005-04-21,3.3996,3.4359,3.3996,3.4359,5292,0
2005-04-22,3.4314,3.4676,3.4223,3.4586,37503,0
2005-04-25,3.4768,3.4903,3.4586,3.4903,33977,0
2005-04-26,3.4676,3.5267,3.4676,3.4858,43679,0
2005-04-27,3.4768,3.4949,3.4768,3.4858,4852,0
2005-04-28,3.4994,3.4994,3.4903,3.4949,12796,0
2005-04-29,3.4994,3.5129,3.4994,3.5129,2645,0
2005-05-02,3.4949,3.5039,3.4768,3.4949,34413,0
2005-05-03,3.4903,3.5129,3.4903,3.5084,34413,0
2005-05-04,3.4994,3.4994,3.4903,3.4903,1765,0
2005-05-05,3.4768,3.4768,3.4359,3.4359,33531,0
2005-05-06,3.4223,3.4223,3.4088,3.4088,7502,0
2005-05-09,3.4088,3.4133,3.4043,3.4133,7058,0
2005-05-10,3.4133,3.4177,3.3996,3.3996,17649,0
2005-05-11,3.4223,3.4223,3.3862,3.3996,46765,0
2005-05-12,3.3996,3.4223,3.3996,3.3996,45445,0
2005-05-13,3.4133,3.4133,3.3996,3.3996,15883,0
2005-05-16,3.4269,3.4768,3.4269,3.4768,23828,0
2005-05-17,3.454,3.4949,3.454,3.4949,24266,0
2005-05-18,3.4903,3.5129,3.4903,3.5129,2207,0
2005-05-19,3.4994,3.5129,3.4903,3.5129,10590,0
2005-05-20,3.5129,3.5492,3.5129,3.5492,4852,0
2005-05-23,3.5583,3.6037,3.5583,3.6037,3529,0
2005-05-24,3.6083,3.7258,3.6083,3.64,25151,0
2005-05-25,3.6263,3.6491,3.6263,3.6491,5292,0
2005-05-26,3.6716,3.6716,3.6716,3.6716,1765,0
2005-05-27,3.6491,3.6491,3.6491,3.6491,1765,0
2005-05-31,3.6263,3.6308,3.6263,3.6308,7502,0
2005-06-01,3.6536,3.667,3.6308,3.6624,8826,0
2005-06-02,3.64,3.64,3.64,3.64,882,0
2005-06-06,3.6129,3.6129,3.6083,3.6083,47207,0
2005-06-07,3.6083,3.6263,3.6083,3.6263,7058,0
2005-06-08,3.6083,3.6083,3.6083,3.6083,39711,0
2005-06-10,3.6037,3.6037,3.572,3.572,6620,0
2005-06-13,3.5855,3.5855,3.5811,3.5855,7058,0
2005-06-16,3.6083,3.6083,3.5945,3.5945,2207,0
2005-06-17,3.59,3.59,3.59,3.59,2645,0
2005-06-20,3.59,3.59,3.59,3.59,4414,0
2005-06-21,3.6129,3.6263,3.6037,3.6263,11470,0
2005-06-22,3.6263,3.6263,3.6263,3.6263,4852,0
2005-06-23,3.6263,3.6716,3.6263,3.6716,49417,0
2005-06-24,3.9661,4.1343,3.9661,4.0119,611530,0
2005-06-27,4.0521,4.0569,3.7079,4.025,329149,0
2005-06-28,4.0479,4.0569,3.9661,4.0119,109865,0
2005-06-29,3.9845,3.9845,3.853,3.8893,60447,0
2005-06-30,3.8893,3.9529,3.8758,3.9211,63093,0
2005-07-01,3.9211,3.9661,3.9028,3.9529,17210,0
2005-07-05,3.9755,3.9755,3.9572,3.9709,4852,0
2005-07-06,3.9709,3.9845,3.9483,3.9709,27356,0
2005-07-07,3.9529,4.0163,3.9346,4.0163,10149,0
2005-07-08,4.0206,4.0437,4.0206,4.0437,23828,0
2005-07-11,4.0437,4.0479,3.98,4.0206,16325,0
2005-07-12,4.0479,4.0479,3.9709,3.9978,13679,0
2005-07-13,4.0163,4.0343,3.9891,4.0343,15441,0
2005-07-14,4.0119,4.025,3.9978,4.025,30446,0
2005-07-15,4.025,4.0479,4.0119,4.0437,7943,0
2005-07-18,4.0479,4.1025,4.0119,4.0934,31768,0
2005-07-19,4.1113,4.1792,4.0978,4.1113,29566,0
2005-07-20,4.125,4.125,4.0343,4.0343,24266,0
2005-07-21,4.025,4.0752,4.025,4.039,16769,0
2005-07-22,4.039,4.1025,4.025,4.084,22941,0
2005-07-25,4.0479,4.1113,4.0479,4.0708,21179,0
2005-07-26,4.1113,4.1113,4.0978,4.0978,2207,0
2005-07-27,4.0661,4.0752,4.0343,4.0752,3529,0
2005-07-28,4.0479,4.0978,4.0479,4.0795,22506,0
2005-07-29,4.125,4.1297,4.0479,4.0795,131040,0
2005-08-01,4.1113,4.2519,4.1113,4.1297,107660,0
2005-08-02,4.1614,4.4331,4.1614,4.2519,188397,0
2005-08-03,4.2974,4.3062,4.2608,4.3019,63093,0
2005-08-04,4.3019,4.3517,4.2927,4.3517,215753,0
2005-08-05,4.374,4.4059,4.3608,4.3787,53829,0
2005-08-08,4.4059,4.4422,4.3517,4.3563,56914,0
2005-08-09,4.315,4.3293,4.2204,4.3062,60447,0
2005-08-10,4.3198,4.4558,4.3198,4.4059,52507,0
2005-08-11,4.3879,4.5195,4.3879,4.4786,64418,0
2005-08-12,4.4649,4.4649,4.4331,4.4514,22066,0
2005-08-15,4.4331,4.5195,4.4331,4.5012,22941,0
2005-08-16,4.5104,4.5104,4.4422,4.5104,28681,0
2005-08-17,4.5104,4.7053,4.5104,4.6191,141630,0
2005-08-18,4.6328,4.7324,4.6011,4.7053,97511,0
2005-08-19,4.7278,4.7278,4.6143,4.6554,228549,0
2005-08-22,4.6462,4.7278,4.6143,4.678,78976,0
2005-08-23,4.678,4.678,4.6236,4.6643,54270,0
2005-08-24,4.6688,4.678,4.5556,4.5872,71480,0
2005-08-25,4.5781,4.5781,4.4197,4.4833,144719,0
2005-08-26,4.5012,4.5149,4.3563,4.4377,50300,0
2005-08-29,4.4197,4.4694,4.4197,4.4694,29118,0
2005-08-30,4.4786,4.4923,4.4286,4.4649,40151,0
2005-08-31,4.4786,4.6328,4.4786,4.6328,69712,0
2005-09-01,4.6191,4.678,4.6011,4.6054,45002,0
2005-09-02,4.6282,4.6416,4.6011,4.637,26475,0
2005-09-06,4.6416,5.0361,4.6236,4.9728,183107,0
2005-09-07,5.0677,5.0677,4.7959,4.805,57799,0
2005-09-08,4.805,4.9318,4.805,4.891,39266,0
2005-09-09,4.873,4.9318,4.8276,4.8504,22066,0
2005-09-12,4.7596,4.7913,4.6915,4.7278,51623,0
2005-09-13,4.7461,4.7913,4.7416,4.7913,37503,0
2005-09-14,4.7913,4.7913,4.7596,4.7913,130160,0
2005-09-15,4.7823,4.8276,4.7734,4.8138,29566,0
2005-09-16,4.8684,4.8684,4.7913,4.8095,13237,0
2005-09-19,4.8186,4.8591,4.805,4.8319,19855,0
2005-09-20,4.8413,4.941,4.7913,4.8684,54710,0
2005-09-21,4.8956,4.9318,4.873,4.9138,7058,0
2005-09-22,4.891,4.9182,4.8591,4.8956,18088,0
2005-09-23,4.8956,4.8956,4.7913,4.805,23828,0
2005-09-26,4.7823,4.7823,4.7053,4.7053,10590,0
2005-09-27,4.7231,4.7734,4.7053,4.7734,10149,0
2005-09-28,4.7913,4.8138,4.5872,4.61,74125,0
2005-09-29,4.6011,4.6328,4.5556,4.6236,13679,0
2005-09-30,4.6011,4.678,4.6011,4.6598,12357,0
2005-10-03,4.6328,4.6598,4.6143,4.6462,30446,0
2005-10-04,4.6011,4.8276,4.6011,4.7596,93542,0
2005-10-05,4.7461,4.7461,4.6915,4.737,30446,0
2005-10-06,4.7278,4.7278,4.6416,4.7145,39711,0
2005-10-07,4.7145,4.737,4.6688,4.6915,65743,0
2005-10-10,4.6688,4.6688,4.5648,4.5648,20295,0
2005-10-11,4.5648,4.61,4.5648,4.5781,8386,0
2005-10-12,4.5781,4.5781,4.4422,4.4422,16325,0
2005-10-13,4.4059,4.4059,4.2383,4.3019,41913,0
2005-10-14,4.3019,4.4149,4.3019,4.4149,12796,0
2005-10-17,4.0934,4.3107,4.0934,4.2383,139868,0
2005-10-18,4.2156,4.3422,4.2156,4.3422,56478,0
2005-10-19,4.3656,4.3926,4.3563,4.3834,10590,0
2005-10-20,4.3834,4.3926,4.338,4.3879,10590,0
2005-10-21,4.3697,4.374,4.2745,4.2745,22066,0
2005-10-24,4.2608,4.288,4.2608,4.288,5292,0
2005-10-25,4.2835,4.2835,4.1792,4.193,12796,0
2005-10-26,4.1614,4.2156,3.8167,3.8619,280171,0
2005-10-27,3.8395,3.8805,3.7851,3.8805,29566,0
2005-10-28,3.8758,3.9755,3.7851,3.9661,111188,0
2005-10-31,3.9978,4.0119,3.9661,3.9891,50739,0
2005-11-01,4.0163,4.0163,3.9346,3.9346,89567,0
2005-11-02,3.9346,3.9483,3.6808,3.794,158396,0
2005-11-03,3.8123,3.8123,3.7397,3.7397,247520,0
2005-11-04,3.7397,3.7443,3.7128,3.7397,202961,0
2005-11-07,3.7397,3.8485,3.7397,3.7851,149572,0
2005-11-08,3.7622,3.8395,3.7532,3.7893,135895,0
2005-11-09,3.7893,3.7893,3.6446,3.7079,138544,0
2005-11-10,3.6943,3.7033,3.6353,3.6716,105010,0
2005-11-11,3.7079,3.7985,3.6943,3.7715,59119,0
2005-11-14,3.7715,3.794,3.7349,3.794,10149,0
2005-11-15,3.8212,3.8664,3.8077,3.8664,106779,0
2005-11-16,3.9074,3.9572,3.9074,3.9483,11470,0
2005-11-17,3.9891,4.1297,3.9891,4.084,114273,0
2005-11-18,4.0343,4.0613,4.0163,4.039,37943,0
2005-11-21,4.0343,4.0661,4.0072,4.0206,35735,0
2005-11-22,4.0752,4.1068,4.0343,4.1068,61767,0
2005-11-23,4.0795,4.0795,4.0479,4.0521,14117,0
2005-11-25,4.0708,4.0708,4.039,4.0569,6175,0
2005-11-28,4.0795,4.1887,4.0661,4.1841,56478,0
2005-11-29,4.193,4.374,4.1792,4.3468,56037,0
2005-11-30,4.3608,4.3879,4.3468,4.3879,21615,0
2005-12-01,4.3879,4.3879,4.2383,4.2383,41471,0
2005-12-02,4.2383,4.3198,4.2383,4.2835,8826,0
2005-12-05,4.3062,4.3062,4.3062,4.3062,438,0
2005-12-06,4.2927,4.3198,4.2608,4.2974,23828,0
2005-12-07,4.2927,4.3062,4.2608,4.2974,21179,0
2005-12-09,4.2927,4.2927,4.2792,4.2792,7502,0
2005-12-12,4.2745,4.2927,4.2654,4.2745,12357,0
2005-12-13,4.2745,4.2792,4.2474,4.2608,24710,0
2005-12-14,4.2563,4.3062,4.2563,4.2974,23387,0
2005-12-15,4.3062,4.3062,4.2563,4.2654,15883,0
2005-12-16,4.2701,4.2792,4.2701,4.2745,4414,0
2005-12-19,4.2745,4.2745,4.2244,4.2336,25593,0
2005-12-20,4.2156,4.2204,4.1476,4.1522,15441,0
2005-12-21,4.1385,4.1385,4.1297,4.1297,5292,0
2005-12-22,4.125,4.125,4.1113,4.1113,2207,0
2005-12-23,4.1113,4.1156,4.0795,4.1156,20295,0
2005-12-27,4.1025,4.1025,4.0795,4.084,10149,0
2005-12-28,4.0795,4.1476,4.0661,4.1297,48090,0
2005-12-29,4.1113,4.1156,3.9891,4.039,30446,0
2005-12-30,4.0479,4.0887,4.0479,4.0887,23387,0
2006-01-03,4.0661,4.125,4.0521,4.125,35296,0
2006-01-04,4.1113,4.2608,4.1025,4.2608,54710,0
2006-01-05,4.2745,4.4377,4.2745,4.4242,108541,0
2006-01-06,4.7596,4.8775,4.6236,4.7324,592111,0
2006-01-09,4.7823,4.9182,4.737,4.8637,377683,0
2006-01-10,4.873,4.9953,4.8504,4.941,118243,0
2006-01-11,4.941,4.941,4.873,4.8956,197662,0
2006-01-12,4.9182,5.0316,4.9182,4.9999,98833,0
2006-01-13,5.0316,5.2173,5.0316,5.1903,150015,0
2006-01-17,5.2083,5.494,5.2083,5.3851,163250,0
2006-01-18,5.4078,5.435,5.3124,5.3488,128832,0
2006-01-19,5.3851,5.3894,5.3353,5.3851,55590,0
2006-01-20,5.4167,5.4167,5.258,5.3081,250171,0
2006-01-23,5.3263,5.3263,5.2492,5.258,186189,0
2006-01-24,5.258,5.2811,5.1314,5.1449,60008,0
2006-01-25,5.086,5.1042,5.054,5.0993,138101,0
2006-01-26,5.0948,5.1947,5.0905,5.1586,140304,0
2006-01-27,5.1449,5.4167,5.1449,5.3941,61329,0
2006-01-30,5.3941,5.5573,5.3941,5.5075,141630,0
2006-01-31,5.5212,5.5888,5.5029,5.5801,52946,0
2006-02-01,5.5393,5.5982,5.5075,5.5711,147811,0
2006-02-02,5.5982,5.5982,5.485,5.494,46765,0
2006-02-03,5.5075,5.5302,5.435,5.4485,71034,0
2006-02-06,5.494,5.63,5.4802,5.5801,82507,0
2006-02-07,5.5756,5.5935,5.494,5.5212,60008,0
2006-02-08,5.5528,5.5528,5.485,5.4983,11910,0
2006-02-09,5.494,5.4983,5.4528,5.494,14561,0
2006-02-10,5.494,5.494,5.435,5.435,14561,0
2006-02-13,5.4078,5.4078,5.3534,5.3761,29118,0
2006-02-14,5.3488,5.3716,5.2674,5.3307,26033,0
2006-02-15,5.3307,5.3307,5.3307,5.3307,1323,0
2006-02-16,5.3081,5.3081,5.1993,5.2265,263845,0
2006-02-17,5.222,5.2265,5.1676,5.1993,9705,0
2006-02-21,5.1947,5.2446,5.1903,5.1993,20295,0
2006-02-22,5.1903,5.1903,5.1042,5.1359,22506,0
2006-02-23,5.086,5.1222,5.086,5.1222,14117,0
2006-02-24,5.054,5.1222,5.0452,5.054,58240,0
2006-02-27,5.0407,5.054,4.9861,5.027,45002,0
2006-02-28,5.0407,5.1993,5.0407,5.1632,67508,0
2006-03-01,5.1676,5.1676,4.9546,4.9861,80741,0
2006-03-02,5.009,5.0677,4.8504,4.8956,76769,0
2006-03-03,4.8684,4.8684,4.8413,4.8591,11910,0
2006-03-06,4.873,4.9683,4.8366,4.9636,36183,0
2006-03-07,4.9999,5.1449,4.9999,5.1222,44562,0
2006-03-08,5.1314,5.2355,4.941,4.9908,114273,0
2006-03-09,4.9861,4.9861,4.7777,4.8458,90887,0
2006-03-10,4.8591,4.9364,4.8548,4.9364,25593,0
2006-03-13,4.941,5.009,4.941,5.0043,25593,0
2006-03-14,4.9728,4.9817,4.9636,4.9683,7502,0
2006-03-15,4.9728,4.9771,4.9454,4.9636,11031,0
2006-03-16,4.9728,4.9861,4.9138,4.9138,37943,0
2006-03-17,4.9138,4.9728,4.8956,4.9728,13237,0
2006-03-20,4.9636,4.9636,4.9275,4.9498,40593,0
2006-03-21,4.9728,4.9728,4.9228,4.9318,57358,0
2006-03-22,4.9318,4.9636,4.9318,4.9546,33531,0
2006-03-23,4.9182,5.086,4.9182,5.0633,175165,0
2006-03-24,5.0814,5.1086,5.054,5.1042,15441,0
2006-03-27,5.1131,5.2537,5.1131,5.2537,36625,0
2006-03-28,5.2674,5.2762,5.1586,5.2083,60447,0
2006-03-29,5.2355,5.2674,5.231,5.258,90447,0
2006-03-30,5.258,5.5843,5.258,5.5212,112950,0
2006-03-31,5.5212,5.6029,5.5029,5.5756,90010,0
2006-04-03,5.5618,5.6253,5.5618,5.5756,121334,0
2006-04-04,5.5528,5.5528,5.3851,5.3851,67064,0
2006-04-05,5.3894,5.5302,5.3534,5.5166,72360,0
2006-04-06,5.5302,5.6253,5.485,5.6206,98390,0
2006-04-07,5.7477,5.8928,5.5302,5.5302,360031,0
2006-04-10,5.6525,5.6978,5.6206,5.6206,268700,0
2006-04-11,5.6388,5.68,5.5843,5.5843,120008,0
2006-04-12,5.5843,5.5982,5.5302,5.5618,84713,0
2006-04-13,5.5618,5.5667,5.5212,5.5393,66622,0
2006-04-17,5.5346,5.5483,5.4983,5.5302,73686,0
2006-04-18,5.4712,5.5075,5.2811,5.3215,123098,0
2006-04-19,5.3037,5.3037,5.0993,5.2128,89567,0
2006-04-20,5.1903,5.2446,5.1903,5.2446,62211,0
2006-04-21,5.258,5.4894,5.2397,5.4894,355621,0
2006-04-24,5.494,5.5667,5.4668,5.494,272668,0
2006-04-25,5.5302,5.5346,5.4621,5.494,38388,0
2006-04-26,5.494,5.5212,5.4712,5.512,62211,0
2006-04-27,5.494,5.5302,5.494,5.5255,10590,0
2006-04-28,5.4983,5.4983,5.4257,5.4396,35296,0
2006-05-01,5.2718,5.2811,5.1495,5.2537,236934,0
2006-05-02,5.2537,5.3353,5.2265,5.3307,78976,0
2006-05-03,5.3307,5.3488,5.2991,5.3444,45445,0
2006-05-04,5.3444,5.4712,5.3444,5.4621,51181,0
2006-05-05,5.4712,5.5393,5.4712,5.512,37943,0
2006-05-08,5.512,5.5346,5.4758,5.4758,44562,0
2006-05-09,5.4621,5.494,5.4212,5.494,63534,0
2006-05-10,5.5075,5.5075,5.4441,5.4441,6620,0
2006-05-11,5.4396,5.4396,5.3941,5.3941,52946,0
2006-05-12,5.3851,5.3851,5.2537,5.2718,33531,0
2006-05-15,5.2762,5.2762,5.1538,5.1765,24266,0
2006-05-16,5.1449,5.1449,5.0993,5.1178,14117,0
2006-05-17,5.1086,5.1178,5.1042,5.1042,2207,0
2006-05-18,5.0993,5.2853,5.086,5.2128,50300,0
2006-05-19,5.1903,5.1903,5.1449,5.1449,11910,0
2006-05-22,5.1586,5.181,5.1042,5.1178,10149,0
2006-05-23,5.0993,5.1178,5.0993,5.0993,5292,0
2006-05-24,5.0814,5.0814,5.0316,5.0316,11031,0
2006-05-25,5.009,5.009,4.9546,4.9771,26033,0
2006-05-26,4.9728,4.9728,4.9454,4.9683,4852,0
2006-05-30,4.9728,5.1449,4.9728,5.086,63534,0
2006-05-31,5.0677,5.1449,5.0677,5.1314,26033,0
2006-06-01,5.1449,5.2718,5.1359,5.2173,63976,0
2006-06-02,5.1903,5.2265,5.1765,5.2128,74125,0
2006-06-05,5.2128,5.231,5.1676,5.1903,58681,0
2006-06-06,5.1947,5.222,5.1903,5.222,11031,0
2006-06-07,5.2128,5.222,5.1676,5.1903,67508,0
2006-06-08,5.181,5.2083,5.1723,5.1903,36625,0
2006-06-09,5.1903,5.1903,5.1178,5.1222,55148,0
2006-06-12,5.1314,5.1314,5.009,5.009,90887,0
2006-06-13,4.9728,4.9728,4.8319,4.8458,196338,0
2006-06-14,4.8413,4.9953,4.8366,4.8956,191927,0
2006-06-15,4.8956,4.9546,4.873,4.9138,79861,0
2006-06-16,4.9091,5.231,4.9046,5.1495,128832,0
2006-06-19,5.1449,5.2355,5.1403,5.1993,33531,0
2006-06-20,5.2128,5.2128,5.181,5.181,44120,0
2006-06-21,5.1903,5.4257,5.1903,5.4126,99716,0
2006-06-22,5.3941,5.3941,5.3806,5.3941,40593,0
2006-06-23,5.4078,5.6525,5.4078,5.4528,169871,0
2006-06-26,5.4485,5.4485,5.3444,5.4078,130160,0
2006-06-27,5.3851,5.3851,5.2355,5.2811,53384,0
2006-06-28,5.2674,5.2853,5.0993,5.2128,42358,0
2006-06-29,5.2355,5.5528,5.2355,5.5528,101923,0
2006-06-30,6.065,6.2329,5.8476,5.9428,483576,0
2006-07-03,5.9835,6.1463,5.9608,6.0153,264731,0
2006-07-05,6.038,6.21,5.8972,5.9744,264291,0
2006-07-06,5.9835,6.0742,5.911,5.9789,174280,0
2006-07-07,5.9563,6.0697,5.8476,5.9335,349446,0
2006-07-10,5.9518,6.26,5.9382,6.26,218402,0
2006-07-11,6.2735,6.6543,6.2735,6.6225,288114,0
2006-07-12,6.6543,6.718,6.5409,6.6453,190164,0
2006-07-13,6.6679,6.6679,6.4955,6.5547,163694,0
2006-07-14,6.5275,6.5409,6.1331,6.2554,270909,0
2006-07-17,6.2917,6.6091,6.2917,6.4323,233846,0
2006-07-18,6.3458,6.618,6.3236,6.5728,172075,0
2006-07-19,6.5953,6.6589,6.5682,6.627,178697,0
2006-07-20,6.6091,6.6726,6.5092,6.5457,172075,0
2006-07-21,6.5409,6.5682,6.3916,6.4913,120008,0
2006-07-24,6.4639,6.6862,6.4595,6.618,228549,0
2006-07-25,6.6225,6.9354,6.6225,6.7994,372831,0
2006-07-26,6.7541,7.0714,6.7086,7.0214,315910,0
2006-07-27,7.0262,7.0897,6.822,6.9307,317673,0
2006-07-28,6.9535,7.1529,6.8673,6.9082,277523,0
2006-07-31,6.9671,6.9671,6.6406,6.7994,270023,0
2006-08-01,6.7994,6.831,6.6862,6.7811,159722,0
2006-08-02,6.831,7.0262,6.831,7.0032,206933,0
2006-08-03,7.0262,7.0262,6.881,6.9217,60886,0
2006-08-04,6.9262,7.1167,6.9262,7.0262,123984,0
2006-08-07,6.9943,7.017,6.7994,6.9128,169430,0
2006-08-08,6.9354,7.2299,6.9354,7.0805,136339,0
2006-08-09,7.1391,7.2435,7.1076,7.1486,88684,0
2006-08-10,7.1076,7.1665,6.8448,6.9128,162807,0
2006-08-11,6.899,7.0939,6.8448,6.9535,223696,0
2006-08-14,6.976,7.2299,6.9535,7.0939,154866,0
2006-08-15,7.1167,7.4069,7.1167,7.2392,142512,0
2006-08-16,7.2392,7.3252,7.171,7.2347,132807,0
2006-08-17,7.2347,7.2347,6.8265,7.0667,340180,0
2006-08-18,7.1213,7.1982,6.9354,7.1803,189724,0
2006-08-21,7.203,7.2119,6.9716,7.1076,138544,0
2006-08-22,7.0939,7.1938,7.0939,7.1486,79861,0
2006-08-23,7.171,7.2392,6.831,6.9627,129277,0
2006-08-24,6.9354,6.9354,6.4639,6.6225,289877,0
2006-08-25,6.5728,6.9487,6.4639,6.8174,190164,0
2006-08-28,6.7769,7.1076,6.7541,7.0805,79418,0
2006-08-29,7.0442,7.2392,6.99,7.1665,112511,0
2006-08-30,7.1303,7.366,7.1303,7.3433,71034,0
2006-08-31,7.3433,7.366,6.7495,6.9716,352535,0
2006-09-01,6.9354,6.9354,6.804,6.8448,41913,0
2006-09-05,6.831,7.5111,6.804,7.3433,263845,0
2006-09-06,7.3977,7.4565,7.221,7.2665,109426,0
2006-09-07,7.2528,7.2528,6.999,7.171,75005,0
2006-09-08,7.1575,7.2252,6.9307,7.0805,39711,0
2006-09-11,6.9128,6.9445,6.5953,6.7811,157517,0
2006-09-12,6.7676,6.881,6.7541,6.8673,46328,0
2006-09-13,6.8765,7.0577,6.8765,7.0577,36183,0
2006-09-14,7.0577,7.2347,7.0577,7.1982,26475,0
2006-09-15,7.1891,7.4386,7.1848,7.2074,105010,0
2006-09-18,7.171,7.3252,7.0667,7.203,59119,0
2006-09-19,7.1848,7.4794,7.1848,7.366,45445,0
2006-09-20,7.4248,7.4565,7.366,7.3977,34413,0
2006-09-21,7.366,7.366,7.1891,7.2528,30886,0
2006-09-22,7.2528,7.2528,7.1076,7.1213,38388,0
2006-09-25,7.1438,7.1438,6.9716,6.9716,15441,0
2006-09-26,6.9354,6.9943,6.7357,6.831,105010,0
2006-09-27,6.8628,6.8628,6.7769,6.7857,30886,0
2006-09-28,6.831,7.2753,6.831,7.2392,160599,0
2006-09-29,8.046,8.6986,8.046,8.2727,1288356,0
2006-10-02,8.3179,8.5808,8.2182,8.3179,628289,0
2006-10-03,8.2727,8.5174,8.1595,8.3678,375475,0
2006-10-04,8.3952,8.413,8.2135,8.3042,114273,0
2006-10-05,8.2727,8.3723,8.1138,8.3042,179137,0
2006-10-06,8.2727,8.4494,8.2727,8.3494,78095,0
2006-10-09,8.3494,8.9118,8.3494,8.7846,401065,0
2006-10-10,8.7259,8.8395,8.6038,8.6214,258552,0
2006-10-11,8.5808,8.6038,8.4269,8.4902,180016,0
2006-10-12,8.4902,8.5083,8.4448,8.499,124425,0
2006-10-13,8.499,8.5083,8.2498,8.3858,288997,0
2006-10-16,8.4311,8.499,8.3812,8.4176,219725,0
2006-10-17,8.4673,8.8164,8.4311,8.803,902287,0
2006-10-18,8.8619,9.0342,8.7485,8.7846,242230,0
2006-10-19,8.83,8.8937,8.6534,8.7846,82069,0
2006-10-20,8.7894,8.7894,8.5896,8.6534,96187,0
2006-10-23,8.6761,8.8257,8.6761,8.7485,203839,0
2006-10-24,8.7171,8.8937,8.7171,8.8844,255907,0
2006-10-25,8.9297,9.0431,8.7894,8.8481,232522,0
2006-10-26,8.8709,8.8799,8.7395,8.8078,55148,0
2006-10-27,8.803,8.8395,8.5808,8.6038,100594,0
2006-10-30,8.6805,8.83,8.5673,8.6986,80305,0
2006-10-31,8.7171,8.7443,8.5673,8.5718,414302,0
2006-11-01,8.6126,8.7575,7.9915,8.0369,364448,0
2006-11-02,8.0369,8.2545,7.8419,8.046,240906,0
2006-11-03,8.0051,8.3271,8.0051,8.2727,227666,0
2006-11-06,8.3271,8.5492,8.2408,8.5219,260754,0
2006-11-07,8.5309,8.5808,8.3858,8.3952,124863,0
2006-11-08,8.3635,8.6443,8.3179,8.5492,71918,0
2006-11-09,8.4587,8.5309,8.3907,8.4767,121777,0
2006-11-10,8.4767,8.4811,8.3952,8.4356,37503,0
2006-11-13,8.4402,8.5309,8.3494,8.3858,168546,0
2006-11-14,8.3406,8.7575,8.3406,8.7029,134129,0
2006-11-15,8.7171,9.0025,8.7171,8.9434,178697,0
2006-11-16,8.9706,9.0569,8.9343,9.025,137220,0
2006-11-17,9.0025,9.2704,8.9571,9.1114,285470,0
2006-11-20,9.239,9.239,9.0657,9.0971,153986,0
2006-11-21,9.0971,9.1792,9.0387,9.1425,79861,0
2006-11-22,9.1114,9.1792,9.0204,9.0971,60447,0
2006-11-24,9.1202,9.1291,9.0657,9.0751,12796,0
2006-11-27,9.1202,9.1522,9.0569,9.1474,81186,0
2006-11-28,9.1474,9.519,9.1018,9.4278,390033,0
2006-11-29,9.474,9.691,9.3428,9.391,198987,0
2006-11-30,9.3698,9.695,9.3509,9.66,312383,0
2006-12-01,9.669,9.713,9.469,9.633,148690,0
2006-12-04,9.996,10.394,9.973,10.176,611970,0
2006-12-05,10.268,10.479,10.162,10.193,566964,0
2006-12-06,10.248,10.63,10.244,10.539,199427,0
2006-12-07,10.594,10.699,10.562,10.612,302673,0
2006-12-08,10.652,10.712,10.488,10.562,264291,0
2006-12-11,10.652,10.915,10.621,10.806,264731,0
2006-12-12,10.847,11.042,10.63,10.755,252821,0
2006-12-13,10.788,11.22,10.755,11.164,217076,0
2006-12-14,11.324,11.881,11.266,11.435,352535,0
2006-12-15,11.422,11.785,11.271,11.494,429301,0
2006-12-18,11.55,11.925,11.351,11.444,344591,0
2006-12-19,11.309,11.719,11.038,11.709,260317,0
2006-12-20,11.755,12.012,11.732,11.745,296057,0
2006-12-21,11.745,11.908,11.542,11.785,242230,0
2006-12-22,11.785,11.881,11.65,11.655,184426,0
2006-12-26,11.678,11.785,11.444,11.494,323854,0
2006-12-27,11.494,11.559,11.291,11.527,209139,0
2006-12-28,11.402,11.821,11.402,11.741,250171,0
2006-12-29,11.609,11.736,11.599,11.604,103687,0
2007-01-03,11.696,11.9,11.655,11.673,420040,0
2007-01-04,11.763,11.763,11.173,11.532,510045,0
2007-01-05,12.012,12.588,11.154,11.559,1690745,0
2007-01-08,11.785,11.83,11.404,11.444,577111,0
2007-01-09,11.444,11.664,11.332,11.365,427983,0
2007-01-10,11.37,11.499,11.136,11.476,443865,0
2007-01-11,11.476,11.59,11.387,11.59,381654,0
2007-01-12,11.59,11.727,11.508,11.65,237377,0
2007-01-16,11.785,11.838,11.673,11.798,378568,0
2007-01-17,11.798,11.798,11.444,11.673,559023,0
2007-01-18,11.673,11.794,11.537,11.609,433275,0
2007-01-19,10.548,10.881,9.746,10.035,2122253,0
2007-01-22,10.05,10.197,9.582,9.655,983472,0
2007-01-23,9.565,9.787,9.4037,9.655,482691,0
2007-01-24,9.655,9.746,9.542,9.61,381654,0
2007-01-25,9.633,9.691,9.506,9.573,262962,0
2007-01-26,9.542,9.569,9.4189,9.569,168988,0
2007-01-29,9.61,9.61,9.4037,9.4879,270909,0
2007-01-30,9.509,9.542,9.3117,9.383,217960,0
2007-01-31,9.3786,9.387,8.8844,9.0751,450482,0
2007-02-01,8.9525,9.2109,8.8937,9.0789,303554,0
2007-02-02,9.1291,9.4372,9.1291,9.2615,506078,0
2007-02-05,9.2615,9.3067,9.1474,9.239,289877,0
2007-02-06,9.2293,9.4278,9.2206,9.4037,187075,0
2007-02-07,9.4372,9.787,9.4372,9.61,345470,0
2007-02-08,9.474,9.519,9.3067,9.4229,186189,0
2007-02-09,9.3659,9.4229,9.188,9.293,195901,0
2007-02-12,9.2881,9.2881,8.9434,9.1792,250171,0
2007-02-13,9.188,9.239,9.0161,9.0705,64992,0
2007-02-14,8.9931,9.243,8.9797,9.243,110614,0
2007-02-15,9.1841,9.2109,9.1114,9.1379,78095,0
2007-02-16,9.1474,9.1792,9.0025,9.1474,134569,0
2007-02-20,9.1331,9.239,9.0431,9.1926,123984,0
2007-02-21,9.0932,9.4452,9.0657,9.2743,85595,0
2007-02-22,9.2743,9.723,9.243,9.602,206488,0
2007-02-23,9.633,9.674,9.519,9.602,97067,0
2007-02-26,9.592,9.858,9.592,9.836,166779,0
2007-02-27,9.573,9.832,9.025,9.0885,247083,0
2007-02-28,9.4502,9.4502,9.1114,9.1792,150015,0
2007-03-01,9.1331,9.2244,8.9525,9.1379,117363,0
2007-03-02,9.0839,9.161,9.0161,9.0657,82069,0
2007-03-05,8.8481,8.8979,7.9373,8.5896,309736,0
2007-03-06,8.6126,9.0161,8.6126,8.83,132807,0
2007-03-07,8.83,9.0161,8.7216,8.8481,66622,0
2007-03-08,8.9525,8.9931,8.7029,8.7485,107215,0
2007-03-09,8.8395,8.9297,8.7347,8.7347,78538,0
2007-03-12,8.5896,8.9026,8.3042,8.8892,159722,0
2007-03-13,8.8078,8.9706,8.6624,8.6668,52507,0
2007-03-14,8.83,8.9525,8.4041,8.7531,157072,0
2007-03-15,8.7985,9.1114,8.7985,8.9434,88684,0
2007-03-16,8.9662,9.0069,8.7259,8.8709,60886,0
2007-03-19,9.0657,9.2664,9.0114,9.1153,148690,0
2007-03-20,9.1153,9.1792,9.0523,9.1202,42358,0
2007-03-21,9.1792,9.239,9.1114,9.1926,61767,0
2007-03-22,9.239,9.2835,9.0342,9.0523,60008,0
2007-03-23,9.0569,9.0751,8.8395,8.9797,75448,0
2007-03-26,8.9297,9.4929,8.9297,9.4037,89126,0
2007-03-27,9.383,9.519,9.2704,9.3154,64418,0
2007-03-28,9.33,9.4037,9.2293,9.2664,125305,0
2007-03-29,9.293,9.551,9.293,9.3467,60447,0
2007-03-30,9.3203,9.778,9.2244,9.519,417391,0
2007-04-02,9.519,10.172,9.519,10.167,307527,0
2007-04-03,10.258,10.498,10.167,10.399,308414,0
2007-04-04,10.427,10.962,10.38,10.911,395773,0
2007-04-05,10.901,11.21,10.608,10.608,474310,0
2007-04-09,11.015,11.105,10.699,10.871,626531,0
2007-04-10,11.38,11.673,11.042,11.051,1363363,0
2007-04-11,11.332,11.422,11.15,11.365,433713,0
2007-04-12,11.332,11.785,11.274,11.645,583728,0
2007-04-13,11.673,11.732,11.444,11.618,390033,0
2007-04-16,11.949,12.238,11.949,12.101,398423,0
2007-04-17,12.238,12.33,12.046,12.064,229436,0
2007-04-18,12.101,12.19,11.908,12.012,432831,0
2007-04-19,12.012,12.406,11.949,12.198,476514,0
2007-04-20,12.354,12.423,12.292,12.376,162366,0
2007-04-23,12.376,12.897,12.376,12.716,347675,0
2007-04-24,12.764,12.906,12.376,12.414,329593,0
2007-04-25,12.397,12.865,12.397,12.669,489310,0
2007-04-26,12.61,12.879,12.511,12.777,235175,0
2007-04-27,12.777,12.833,12.597,12.61,176045,0
2007-04-30,12.737,13.169,12.61,12.943,342606,0
2007-05-01,13.041,13.141,12.017,12.614,517107,0
2007-05-02,12.669,13.141,12.669,12.955,322971,0
2007-05-03,13.145,13.301,13.063,13.255,407242,0
2007-05-04,13.374,13.416,13.169,13.199,286351,0
2007-05-07,13.416,13.824,13.313,13.462,448299,0
2007-05-08,13.598,13.598,12.562,12.759,903833,0
2007-05-09,12.674,13.382,12.674,13.15,384077,0
2007-05-10,13.145,13.145,12.66,12.915,205388,0
2007-05-11,12.86,13.327,12.381,13.058,175599,0
2007-05-14,13.304,13.462,12.8,12.828,289802,0
2007-05-15,12.838,12.982,12.051,12.292,452189,0
2007-05-16,12.221,12.465,11.925,12.101,386067,0
2007-05-17,12.101,12.275,11.922,11.953,178567,0
2007-05-18,11.953,12.143,11.471,11.618,462840,0
2007-05-21,11.719,12.502,11.604,12.465,380435,0
2007-05-22,13.336,13.594,13.037,13.585,685205,0
2007-05-23,13.753,15.093,13.748,13.99,949499,0
2007-05-24,14.326,14.638,13.917,14.151,529202,0
2007-05-25,14.37,14.391,14.187,14.391,211560,0
2007-05-29,14.391,14.718,14.234,14.279,305491,0
2007-05-30,14.459,15.226,14.347,15.181,651952,0
2007-05-31,15.525,15.695,15.14,15.389,458205,0
2007-06-01,15.594,16.377,15.594,16.091,531468,0
2007-06-04,16.65,16.935,16.319,16.431,501660,0
2007-06-05,16.546,16.56,15.974,16.081,537248,0
2007-06-06,16.081,16.372,15.87,16.201,325645,0
2007-06-07,16.201,16.319,13.617,13.792,1620982,0
2007-06-08,13.622,15.064,13.16,14.955,1197156,0
2007-06-11,14.955,14.955,13.986,14.03,585805,0
2007-06-12,13.559,13.594,12.539,12.602,1587059,0
2007-06-13,12.888,13.122,12.543,12.915,683446,0
2007-06-14,12.597,12.915,12.451,12.543,521296,0
2007-06-15,12.651,13.416,12.651,13.36,615057,0
2007-06-18,13.646,14.234,13.416,13.683,720948,0
2007-06-19,13.659,14.136,13.65,13.842,513136,0
2007-06-20,14.045,14.215,13.476,13.544,595421,0
2007-06-21,13.544,13.944,13.251,13.416,456878,0
2007-06-22,13.283,13.485,13.145,13.264,1561246,0
2007-06-25,13.594,13.673,12.938,13.165,447171,0
2007-06-26,13.145,13.568,13.145,13.227,389376,0
2007-06-27,13.145,13.708,12.938,13.7,268922,0
2007-06-28,13.708,14.155,13.603,13.973,474973,0
2007-06-29,14.279,15.36,14.058,15.253,1656771,0
2007-07-02,15.639,16.291,15.36,16.041,1123780,0
2007-07-03,15.953,16.081,15.639,15.989,393565,0
2007-07-05,16.033,16.491,16.002,16.346,579097,0
2007-07-06,16.431,17.103,16.257,16.821,542034,0
2007-07-09,16.821,17.27,16.821,17.139,545346,0
2007-07-10,17.044,17.261,16.491,16.581,545346,0
2007-07-11,16.585,17.881,16.463,17.854,1029357,0
2007-07-12,18.087,18.748,18.068,18.553,743450,0
2007-07-13,18.563,18.791,17.229,17.275,1070175,0
2007-07-16,16.844,17.827,16.537,17.304,899638,0
2007-07-17,16.909,17.565,16.88,16.998,498572,0
2007-07-18,16.909,18.385,16.795,18.28,722715,0
2007-07-19,18.133,18.849,17.679,18.23,515346,0
2007-07-20,18.19,18.19,17.371,17.845,509610,0
2007-07-23,17.661,18.19,17.474,17.623,433936,0
2007-07-24,17.22,17.379,16.319,16.514,560788,0
2007-07-25,16.572,16.913,15.525,16.182,692051,0
2007-07-26,15.778,16.029,15.076,15.502,835443,0
2007-07-27,15.346,15.911,15.181,15.686,665575,0
2007-07-30,15.295,16.287,15.276,16.11,513798,0
2007-07-31,16.514,16.519,15.956,16.091,446950,0
2007-08-01,15.956,16.033,15.084,15.35,551743,0
2007-08-02,15.411,15.575,14.959,15.253,471223,0
2007-08-03,15.185,15.406,14.1,14.21,486664,0
2007-08-06,14.339,14.656,13.73,14.27,518429,0
2007-08-07,13.963,14.097,13.416,13.959,425334,0
2007-08-08,14.035,14.118,13.093,13.713,659841,0
2007-08-09,13.369,13.408,12.301,12.632,648590,0
2007-08-10,12.53,13.394,12.316,12.479,656315,0
2007-08-13,12.489,13.806,12.418,13.434,488422,0
2007-08-14,13.269,13.521,12.086,12.292,497912,0
2007-08-15,12.292,13.033,11.825,11.871,470338,0
2007-08-16,11.79,12.92,10.962,12.782,555932,0
2007-08-17,13.251,13.598,11.94,12.838,478057,0
2007-08-20,13.155,13.219,12.297,12.828,365328,0
2007-08-21,12.87,14.732,12.737,14.386,716535,0
2007-08-22,14.505,15.686,14.342,15.125,737273,0
2007-08-23,15.149,16.771,13.981,14.229,577332,0
2007-08-24,14.347,14.423,13.627,14.136,460853,0
2007-08-27,14.074,14.128,13.283,13.53,412759,0
2007-08-28,13.374,13.374,12.47,12.588,537619,0
2007-08-29,12.902,12.982,12.592,12.819,400849,0
2007-08-30,12.502,13.296,12.311,13.037,417832,0
2007-08-31,13.394,13.485,12.646,12.875,315026,0
2007-09-04,12.964,13.246,12.87,12.982,292529,0
2007-09-05,12.805,12.805,12.432,12.553,340399,0
2007-09-06,12.562,12.938,12.27,12.572,287230,0
2007-09-07,12.148,12.301,11.922,11.944,229436,0
2007-09-10,11.966,12.283,11.22,11.384,497912,0
2007-09-11,11.609,11.862,11.346,11.723,338853,0
2007-09-12,11.673,12.143,11.545,12.055,332237,0
2007-09-13,12.233,12.233,11.852,12.036,279509,0
2007-09-14,11.736,11.825,11.486,11.785,286351,0
2007-09-17,11.741,11.83,11.559,11.816,185092,0
2007-09-18,11.857,12.461,11.559,12.397,318335,0
2007-09-19,12.692,13.033,12.53,13.033,564979,0
2007-09-20,12.879,13.174,12.442,12.52,607996,0
2007-09-21,12.692,13.981,12.651,13.893,874049,0
2007-09-24,13.893,13.998,13.498,13.779,609985,0
2007-09-25,13.856,14.887,13.856,14.682,787352,0
2007-09-26,14.682,14.946,14.396,14.442,362239,0
2007-09-27,14.547,15.468,14.505,15.176,612408,0
2007-09-28,16.169,17.175,15.75,15.846,1624562,0
2007-10-01,16.114,16.431,15.861,16.247,446950,0
2007-10-02,16.252,16.722,15.883,16.695,515781,0
2007-10-03,16.56,16.959,15.754,15.787,581965,0
2007-10-04,15.819,16.164,15.819,16.155,372389,0
2007-10-05,16.291,16.858,16.015,16.096,400849,0
2007-10-08,16.002,16.068,14.909,15.084,591677,0
2007-10-09,15.158,15.93,15.117,15.93,529239,0
2007-10-10,15.796,15.796,15.415,15.667,281280,0
2007-10-11,15.676,16.091,14.664,14.826,373048,0
2007-10-12,14.978,15.221,14.673,15.172,281056,0
2007-10-15,15.088,15.29,14.778,15.098,230536,0
2007-10-16,14.964,15.35,14.755,15.23,228995,0
2007-10-17,15.36,15.43,14.959,15.389,253703,0
2007-10-18,15.492,15.492,14.673,14.873,581301,0
2007-10-19,14.785,14.803,13.903,13.94,335766,0
2007-10-22,13.598,13.986,13.336,13.954,374152,0
2007-10-23,14.087,14.619,14.017,14.463,272230,0
2007-10-24,14.302,14.459,13.535,14.021,280171,0
2007-10-25,14.118,14.265,13.549,13.627,232081,0
2007-10-26,13.796,14.21,13.717,14.1,180463,0
2007-10-29,14.293,15.149,14.27,14.99,316575,0
2007-10-30,14.955,15,14.459,14.628,250171,0
2007-10-31,14.668,15.502,14.51,15.455,420919,0
2007-11-01,15.234,15.355,14.239,14.356,458205,0
2007-11-02,14.709,14.955,13.801,14.361,302456,0
2007-11-05,14.428,14.428,13.708,14.17,311152,0
2007-11-06,14.378,14.378,13.74,14.003,229809,0
2007-11-07,13.824,13.824,13.141,13.145,224142,0
2007-11-08,13.304,13.824,12.828,13.792,552623,0
2007-11-09,13.386,13.7,12.934,13.122,454016,0
2007-11-12,13.077,13.255,12.017,12.247,714630,0
2007-11-13,12.106,13.416,12.106,13.028,351029,0
2007-11-14,13.136,13.758,12.99,13.058,395549,0
2007-11-15,12.973,13.223,12.432,12.767,360254,0
2007-11-16,12.759,12.796,12.262,12.692,420919,0
2007-11-19,12.349,12.432,12.055,12.111,390480,0
2007-11-20,12.33,12.562,11.573,12.077,370622,0
2007-11-21,11.876,11.876,11.471,11.696,261639,0
2007-11-23,11.79,12.157,11.785,12.157,231863,0
2007-11-26,12.198,12.27,11.384,11.418,408590,0
2007-11-27,11.431,12.017,11.065,11.949,409293,0
2007-11-28,12.06,12.852,11.857,12.75,394424,0
2007-11-29,12.754,13.033,12.362,12.461,214212,0
2007-11-30,12.915,12.915,12.115,12.139,226121,0
2007-12-03,12.139,12.406,11.881,12.275,231417,0
2007-12-04,12.185,12.185,11.719,11.781,228108,0
2007-12-05,11.944,12.275,11.838,12.194,285470,0
2007-12-06,12.124,13.283,11.995,13.283,446508,0
2007-12-07,13.278,13.476,12.893,13.177,283924,0
2007-12-10,13.177,13.792,13.085,13.758,367315,0
2007-12-11,13.721,14.123,13.471,13.632,494164,0
2007-12-12,14.04,14.109,13.386,13.766,367250,0
2007-12-13,13.577,13.636,12.865,13.313,239583,0
2007-12-14,13.054,13.581,12.692,12.75,216635,0
2007-12-17,12.646,12.697,12.243,12.243,316916,0
2007-12-18,12.511,12.646,12.012,12.461,389376,0
2007-12-19,12.414,12.669,12.017,12.451,291997,0
2007-12-20,12.602,12.838,12.036,12.754,297381,0
2007-12-21,13.019,13.327,12.511,13.236,526814,0
2007-12-24,13.136,13.691,13.136,13.594,148465,0
2007-12-26,13.195,13.796,13.014,13.598,262520,0
2007-12-27,13.641,13.641,13.16,13.185,187740,0
2007-12-28,13.246,13.598,13.236,13.365,235375,0
2007-12-31,13.35,13.35,12.746,12.852,302376,0
2008-01-02,12.879,13.009,12.153,12.409,423137,0
2008-01-03,12.516,13.232,12.427,13.077,558198,0
2008-01-04,13.875,14.764,13.598,14.746,2349527,0
2008-01-07,15.076,15.502,13.787,15.257,1546885,0
2008-01-08,15.103,15.736,15.103,15.212,946319,0
2008-01-09,15.093,15.613,14.892,15.525,746762,0
2008-01-10,15.323,15.843,15.226,15.724,511989,0
2008-01-11,15.571,15.953,14.917,15.194,577366,0
2008-01-14,15.323,15.916,15.226,15.566,470983,0
2008-01-15,15.434,15.796,15.267,15.487,613609,0
2008-01-16,15.29,15.487,14.651,14.892,541353,0
2008-01-17,14.895,14.978,14.146,14.279,406428,0
2008-01-18,12.95,14.477,12.086,14.347,2125122,0
2008-01-22,14.008,14.682,13.771,14.279,646673,0
2008-01-23,13.912,14.781,13.636,14.691,597301,0
2008-01-24,14.723,15.953,14.723,15.434,606672,0
2008-01-25,15.796,15.93,14.955,15.073,383667,0
2008-01-28,15.073,15.516,14.764,15.29,188180,0
2008-01-29,15.411,15.865,15,15.185,314833,0
2008-01-30,15.189,15.455,14.732,14.995,301745,0
2008-01-31,14.741,15.686,14.505,15.313,508610,0
2008-02-01,15.506,16.134,15.43,15.745,500949,0
2008-02-04,15.901,16.274,15.639,16.247,445631,0
2008-02-05,16.206,16.206,15.672,15.828,517219,0
2008-02-06,15.732,16.16,15.185,15.216,354075,0
2008-02-07,15.202,15.373,14.705,15.088,247963,0
2008-02-08,15.112,15.121,14.386,14.913,244280,0
2008-02-11,14.746,15.52,14.746,15.135,253372,0
2008-02-12,15.185,15.553,14.882,15.073,232967,0
2008-02-13,15.059,15.511,15.009,15.452,220247,0
2008-02-14,15.676,15.676,15.145,15.459,374032,0
2008-02-15,15.35,15.411,14.973,15.14,300394,0
2008-02-19,15.411,15.639,14.959,15.497,355298,0
2008-02-20,15.425,15.506,15.125,15.425,414294,0
2008-02-21,15.478,15.539,15.009,15.112,253787,0
2008-02-22,15.207,15.327,14.656,15.267,245097,0
2008-02-25,15.415,15.415,14.505,15.112,258155,0
2008-02-26,15.045,15.434,15.045,15.394,397873,0
2008-02-27,15.207,16.998,15.207,16.925,960832,0
2008-02-28,17.022,17.111,15.935,16.722,577399,0
2008-02-29,16.5,16.599,15.935,16.055,300558,0
2008-03-03,15.961,16.4,15.961,16.31,370548,0
2008-03-04,16.319,16.59,15.916,16.449,582741,0
2008-03-05,16.546,16.744,16.257,16.739,314148,0
2008-03-06,16.739,16.739,16.029,16.105,358388,0
2008-03-07,15.892,16.124,15.53,15.782,262767,0
2008-03-10,15.87,16.138,15.028,15.162,345815,0
2008-03-11,15.897,16.277,15.3,16.068,553239,0
2008-03-12,16.033,16.31,15.939,16.119,322556,0
2008-03-13,16.105,16.613,15.695,16.59,487812,0
2008-03-14,16.613,16.613,15.897,16.257,340171,0
2008-03-17,15.824,16.618,15.729,16.261,312489,0
2008-03-18,16.744,17.682,16.468,17.679,659267,0
2008-03-19,17.771,17.771,15.648,15.724,805442,0
2008-03-20,15.782,16.138,15.313,15.708,695301,0
2008-03-24,15.589,16.708,15.3,16.243,532774,0
2008-03-25,16.224,17.088,16.155,16.73,387829,0
2008-03-26,16.555,16.758,15.87,16.524,382124,0
2008-03-27,16.645,16.799,15.961,16.05,282817,0
2008-03-28,16.091,16.998,16.091,16.626,372356,0
2008-03-31,16.659,16.712,15.639,16.129,372166,0
2008-04-01,16.324,17.193,16.324,17.157,480920,0
2008-04-02,17.379,17.692,16.998,17.379,386969,0
2008-04-03,17.088,17.656,17.088,17.451,398698,0
2008-04-04,16.998,16.998,13.467,14.449,4441918,0
2008-04-07,14.382,15.05,14.151,14.339,1454177,0
2008-04-08,14.445,14.445,13.806,13.912,870764,0
2008-04-09,13.787,14.201,13.063,13.255,817518,0
2008-04-10,13.278,13.598,12.95,13.498,682676,0
2008-04-11,13.269,13.318,12.461,12.805,807484,0
2008-04-14,12.819,12.893,11.949,12.111,893218,0
2008-04-15,12.072,12.58,11.852,12.511,652137,0
2008-04-16,12.606,13.098,12.409,12.92,675852,0
2008-04-17,12.852,12.955,12.602,12.814,424227,0
2008-04-18,13.009,13.365,12.809,13.232,540319,0
2008-04-21,13.209,13.209,12.764,12.897,200820,0
2008-04-22,12.72,12.906,12.553,12.72,217438,0
2008-04-23,12.865,12.865,12.58,12.66,248074,0
2008-04-24,12.692,12.796,12.297,12.669,270290,0
2008-04-25,12.772,12.902,12.325,12.796,361749,0
2008-04-28,12.697,13.033,12.632,12.787,360192,0
2008-04-29,12.787,12.857,12.247,12.372,398816,0
2008-04-30,12.427,12.461,12.036,12.092,500472,0
2008-05-01,12.092,12.575,12.06,12.506,388997,0
2008-05-02,12.688,12.8,12.489,12.637,331569,0
2008-05-05,12.567,12.678,12.354,12.461,289816,0
2008-05-06,12.406,12.782,12.306,12.606,258472,0
2008-05-07,12.665,12.955,12.572,12.711,384191,0
2008-05-08,12.741,12.772,12.376,12.725,775312,0
2008-05-09,12.692,12.915,12.602,12.897,335426,0
2008-05-12,12.819,13.227,12.716,12.943,476512,0
2008-05-13,13.033,13.462,12.888,13.331,443563,0
2008-05-14,13.323,13.673,13.26,13.394,454411,0
2008-05-15,13.394,13.608,13.236,13.549,223198,0
2008-05-16,13.594,13.713,13.425,13.598,252083,0
2008-05-19,13.708,13.713,13.374,13.398,347640,0
2008-05-20,13.26,13.403,12.925,13.382,331372,0
2008-05-21,13.416,13.673,13.296,13.389,253772,0
2008-05-22,13.389,13.654,13.341,13.563,192057,0
2008-05-23,13.439,13.448,12.986,13.117,230690,0
2008-05-27,13.107,13.598,13.068,13.511,213617,0
2008-05-28,13.503,13.511,13.169,13.457,190675,0
2008-05-29,13.35,13.413,13.241,13.301,243827,0
2008-05-30,13.336,14.414,13.291,14.225,679683,0
2008-06-02,14.234,14.331,13.903,14.16,332145,0
2008-06-03,14.244,14.605,14.048,14.551,405333,0
2008-06-04,14.438,14.651,14.225,14.419,475709,0
2008-06-05,14.442,15.185,14.442,15.167,369318,0
2008-06-06,14.968,15.059,14.542,14.582,402523,0
2008-06-09,14.524,14.959,14.515,14.781,240913,0
2008-06-10,14.737,15.323,14.723,15.267,480841,0
2008-06-11,15.207,15.373,15.019,15.185,526045,0
2008-06-12,15.253,15.639,15.239,15.29,471290,0
2008-06-13,15.511,15.8,15.411,15.617,858199,0
2008-06-16,15.492,15.828,15.452,15.713,577399,0
2008-06-17,15.703,16.261,15.658,15.979,379031,0
2008-06-18,16.002,16.041,15.43,15.506,369803,0
2008-06-19,15.594,16.238,15.575,16.077,500832,0
2008-06-20,15.984,16.114,15.695,15.875,374127,0
2008-06-23,15.974,16.3,15.861,15.949,337690,0
2008-06-24,15.838,15.979,14.773,15.483,867760,0
2008-06-25,15.535,16.201,15.535,16.182,707705,0
2008-06-26,16.045,16.086,14.423,14.628,848719,0
2008-06-27,16.766,18.501,16.766,17.904,4783492,0
2008-06-30,17.801,18.762,17.801,18.087,1120369,0
2008-07-01,18.146,20.367,18.028,20.013,1946074,0
2008-07-02,19.791,19.791,18.63,19.447,1098764,0
2008-07-03,19.26,19.475,18.417,18.572,346745,0
2008-07-07,18.575,19.661,18.575,19.351,886276,0
2008-07-08,20.1,20.385,19.497,19.907,1363771,0
2008-07-09,20.068,20.591,19.571,19.651,921288,0
2008-07-10,19.665,20.184,19.656,20.081,570350,0
2008-07-11,20.334,20.605,19.968,20.316,660923,0
2008-07-14,20.988,21.042,19.837,19.977,690954,0
2008-07-15,19.968,20.4,19.265,20.003,911896,0
2008-07-16,20.224,20.39,19.646,20.329,548093,0
2008-07-17,20.605,20.643,20.138,20.442,469726,0
2008-07-18,20.329,21.301,20.285,20.577,776084,0
2008-07-21,20.979,21.537,20.624,21.201,529218,0
2008-07-22,21.255,21.439,20.712,21.399,338664,0
2008-07-23,21.444,21.444,19.492,19.717,718627,0
2008-07-24,19.713,20.358,18.799,18.866,561420,0
2008-07-25,18.921,19.605,18.724,19.554,569907,0
2008-07-28,19.374,19.884,19.325,19.558,250791,0
2008-07-29,19.619,19.81,18.888,19.492,297700,0
2008-07-30,19.823,20.824,19.823,20.285,471931,0
2008-07-31,19.945,20.923,19.945,20.748,516859,0
2008-08-01,20.539,21.242,20.339,20.952,467086,0
2008-08-04,21.518,21.983,19.764,19.963,540031,0
2008-08-05,20.252,20.961,19.837,20.367,471442,0
2008-08-06,20.261,20.887,20.261,20.855,360388,0
2008-08-07,20.824,20.824,19.005,19.256,500690,0
2008-08-08,19.038,19.576,18.583,19.297,541534,0
2008-08-11,19.214,19.717,19.074,19.586,612430,0
2008-08-12,19.609,20.348,19.605,20.124,372292,0
2008-08-13,19.907,20.67,19.907,20.326,366631,0
2008-08-14,20.371,20.699,19.722,20.003,760732,0
2008-08-15,20.054,20.452,20.003,20.39,333827,0
2008-08-18,20.605,21.059,20.026,20.133,357594,0
2008-08-19,19.911,20.171,19.183,20.008,403436,0
2008-08-20,19.871,20.814,19.708,20.779,418778,0
2008-08-21,20.553,20.836,19.609,20.534,419648,0
2008-08-22,20.779,20.961,19.722,20.51,489994,0
2008-08-25,20.353,20.731,19.492,19.764,457468,0
2008-08-26,19.722,19.837,18.925,19.024,477101,0
2008-08-27,19.196,19.991,19.196,19.814,449598,0
2008-08-28,19.768,20.395,19.586,20.302,282550,0
2008-08-29,20.252,20.307,19.619,19.696,124001,0
2008-09-02,20.138,20.463,19.292,19.524,325894,0
2008-09-03,19.451,19.814,17.904,18.248,525859,0
2008-09-04,18.056,18.056,16.336,17.207,1053080,0
2008-09-05,17.054,17.129,16.173,17.084,468393,0
2008-09-08,17.734,17.734,16.568,16.692,799005,0
2008-09-09,16.626,16.799,15.377,15.506,798595,0
2008-09-10,15.473,16.477,15.473,16.134,396874,0
2008-09-11,15.644,16.572,15.23,16.252,432593,0
2008-09-12,16.041,17.067,16.002,16.944,319314,0
2008-09-15,16.65,16.65,15.389,15.653,739548,0
2008-09-16,15.745,17.326,15.539,17.321,692089,0
2008-09-17,16.867,17.143,16.045,16.541,785641,0
2008-09-18,16.771,18.169,16.331,17.922,672532,0
2008-09-19,18.15,19.558,18.15,19.028,789498,0
2008-09-22,18.839,19.801,18.697,19.674,428869,0
2008-09-23,19.55,19.898,18.94,19.47,550842,0
2008-09-24,19.47,19.894,18.534,18.539,409088,0
2008-09-25,18.697,18.748,16.346,17.406,1246161,0
2008-09-26,19.365,19.854,18.006,19.461,1658378,0
2008-09-29,19.26,19.55,17.103,18.006,847813,0
2008-09-30,18.275,18.94,17.606,18.753,768737,0
2008-10-01,18.853,19.492,18.341,18.653,428955,0
2008-10-02,18.687,18.687,16.785,16.918,448737,0
2008-10-03,16.921,18.671,16.921,17.184,645699,0
2008-10-06,16.613,16.613,14.737,15.88,889371,0
2008-10-07,15.644,15.658,14.062,14.128,625615,0
2008-10-08,13.708,14.99,12.475,13.986,548071,0
2008-10-09,14.274,14.709,12.925,12.986,380081,0
2008-10-10,12.316,14.288,11.332,14.045,598944,0
2008-10-13,14.459,16.164,14.459,16.164,606384,0
2008-10-14,16.196,16.603,15.389,15.911,382801,0
2008-10-15,15.575,15.575,14.141,14.141,394207,0
2008-10-16,14.845,15.154,13.369,15.073,561002,0
2008-10-17,14.551,15.721,14.109,14.615,338750,0
2008-10-20,14.391,15.603,14.279,15.571,320245,0
2008-10-21,15.3,15.483,14.477,15,351580,0
2008-10-22,14.8,14.8,13.378,13.713,354081,0
2008-10-23,13.888,13.94,12.243,12.852,522913,0
2008-10-24,11.772,12.498,11.568,12.119,348053,0
2008-10-27,12.124,12.266,11.051,11.051,389442,0
2008-10-28,11.065,12.008,10.394,12.008,534943,0
2008-10-29,11.995,13.274,11.881,12.461,416322,0
2008-10-30,12.943,12.99,12.306,12.959,256118,0
2008-10-31,12.875,13.304,12.567,13.227,414729,0
2008-11-03,12.884,13.664,12.884,13.058,401326,0
2008-11-04,13.037,13.7,12.484,12.93,489346,0
2008-11-05,12.711,12.943,11.798,11.881,319963,0
2008-11-06,11.794,11.949,11.397,11.518,520196,0
2008-11-07,11.65,12.339,11.518,12.198,225142,0
2008-11-10,12.498,12.669,11.696,12.216,440524,0
2008-11-11,12.086,12.086,11.122,11.168,323489,0
2008-11-12,11.005,11.005,9.755,9.846,560421,0
2008-11-13,9.787,10.76,9.2023,10.751,835967,0
2008-11-14,10.567,11.118,10.05,10.069,541243,0
2008-11-17,10.008,10.207,9.161,9.1743,598507,0
2008-11-18,9.2244,9.4551,8.3858,8.7216,745711,0
2008-11-19,8.7171,8.7171,7.7695,7.8646,723196,0
2008-11-20,7.5474,7.7695,7.2392,7.5111,780837,0
2008-11-21,7.6834,7.6834,6.8402,7.434,746460,0
2008-11-24,7.7376,9.0161,7.4927,8.8118,587561,0
2008-11-25,9.1926,9.4502,8.7443,9.4037,836067,0
2008-11-26,9.4829,10.823,9.0431,10.652,616454,0
2008-11-28,10.44,10.906,10.339,10.906,191072,0
2008-12-01,10.608,10.608,8.8434,8.9209,530278,0
2008-12-02,9.0971,9.578,8.7078,9.565,406592,0
2008-12-03,9.565,10.059,9.0657,9.764,357782,0
2008-12-04,9.633,9.8,8.5401,8.7894,377599,0
2008-12-05,8.617,8.6986,7.9824,8.5309,647701,0
2008-12-08,8.8481,10.017,8.7395,9.858,557593,0
2008-12-09,9.773,10.22,9.1291,9.478,376015,0
2008-12-10,9.561,10.234,9.478,10.054,375296,0
2008-12-11,9.858,10.967,9.713,10.291,533850,0
2008-12-12,9.791,10.881,9.791,10.612,273888,0
2008-12-15,10.483,10.76,9.664,9.832,342722,0
2008-12-16,10.073,11.092,9.882,11.025,368529,0
2008-12-17,10.838,11.595,10.742,11.257,427455,0
2008-12-18,11.15,11.392,10.778,11.087,355555,0
2008-12-19,11.271,11.785,10.944,11.291,540633,0
2008-12-22,11.37,11.37,10.118,10.567,366971,0
2008-12-23,10.69,11.141,10.272,10.435,323680,0
2008-12-24,10.695,11.229,10.229,11.042,244252,0
2008-12-26,11.046,11.159,10.553,10.876,343266,0
2008-12-29,10.746,10.852,10.064,10.197,398072,0
2008-12-30,10.09,11.07,10.05,11.056,394811,0
2008-12-31,11.056,11.568,11.015,11.38,395047,0
2009-01-02,11.215,11.895,11.215,11.537,472627,0
2009-01-05,11.537,11.961,11.365,11.821,558368,0
2009-01-06,11.798,11.895,11.087,11.387,691452,0
2009-01-07,11.261,11.387,10.792,10.944,650134,0
2009-01-08,10.814,11.296,10.543,11.22,533719,0
2009-01-09,12.046,13.131,12.041,12.557,1815454,0
2009-01-12,12.584,12.824,11.881,11.922,600755,0
2009-01-13,12.012,12.376,12.012,12.229,468731,0
2009-01-14,12.097,12.097,11.22,11.518,434636,0
2009-01-15,11.542,12.162,11.073,11.89,600782,0
2009-01-16,11.426,11.678,10.72,11.141,876819,0
2009-01-20,11.1,11.1,10.371,10.456,635209,0
2009-01-21,10.535,11.122,10.253,11.06,514826,0
2009-01-22,10.876,10.876,10.159,10.348,444693,0
2009-01-23,9.973,11.042,9.732,10.643,599614,0
2009-01-26,10.647,11.3,10.371,10.612,382820,0
2009-01-27,10.63,10.862,10.172,10.427,308060,0
2009-01-28,10.612,10.797,10.309,10.652,604729,0
2009-01-29,10.444,10.59,10.216,10.263,346147,0
2009-01-30,10.422,10.581,9.973,10.154,333457,0
2009-02-02,9.945,10.197,9.695,10.1,376519,0
2009-02-03,10.017,10.22,9.728,10.108,352223,0
2009-02-04,10.059,10.512,9.945,10.248,333628,0
2009-02-05,10.362,10.643,9.949,10.444,312080,0
2009-02-06,10.33,11.02,10.229,10.915,300609,0
2009-02-09,10.833,11.261,10.738,11.015,227149,0
2009-02-10,10.962,11.277,10.366,10.543,403487,0
2009-02-11,10.581,10.806,10.176,10.38,252438,0
2009-02-12,10.207,10.512,9.905,10.488,296007,0
2009-02-13,10.488,10.695,10.394,10.52,334052,0
2009-02-17,10.239,10.239,9.633,9.973,419450,0
2009-02-18,10.078,10.286,9.683,9.85,294270,0
2009-02-19,9.968,10.234,9.704,9.787,343534,0
2009-02-20,9.556,9.787,9.33,9.561,454753,0
2009-02-23,9.691,9.791,8.7985,8.9343,448674,0
2009-02-24,9.0613,9.66,8.9571,9.4969,409610,0
2009-02-25,9.3737,9.655,8.8434,8.9797,392548,0
2009-02-26,9.1743,9.2478,8.9753,9.0657,451837,0
2009-02-27,8.9162,9.3609,8.8574,9.1743,425874,0
2009-03-02,8.9571,8.9571,8.0414,8.2135,588572,0
2009-03-03,8.3361,8.4176,7.9598,8.0641,376005,0
2009-03-04,8.2498,8.8709,8.1818,8.6262,362254,0
2009-03-05,8.3907,8.499,7.7829,7.8602,459430,0
2009-03-06,7.9963,8.1818,7.5248,7.7603,285729,0
2009-03-09,7.8329,7.9416,7.6154,7.6877,522618,0
2009-03-10,8.0277,8.8574,7.987,8.7714,1566361,0
2009-03-11,8.8078,9.4402,8.7666,9.2478,621966,0
2009-03-12,9.297,9.991,9.0161,9.922,702424,0
2009-03-13,10.017,10.137,9.782,10.095,313901,0
2009-03-16,10.394,10.516,9.664,9.858,3334072,0
2009-03-17,9.708,10.594,9.573,10.548,781993,0
2009-03-18,10.456,11.518,10.127,11.361,582051,0
2009-03-19,11.59,11.886,11.397,11.563,370439,0
2009-03-20,11.537,11.732,11.056,11.274,477741,0
2009-03-23,11.586,12.498,11.586,12.494,521203,0
2009-03-24,13.009,13.009,11.944,12.003,511292,0
2009-03-25,12.167,12.52,11.995,12.511,555557,0
2009-03-26,12.498,13.033,12.498,12.902,627311,0
2009-03-27,12.847,13.26,12.656,12.8,615950,0
2009-03-30,12.401,12.683,11.614,11.935,636970,0
2009-03-31,12.124,12.498,11.871,11.961,679333,0
2009-04-01,11.705,12.354,11.422,12.082,781930,0
2009-04-02,12.446,12.692,12.119,12.283,968664,0
2009-04-03,12.354,12.367,11.242,12.027,1138521,0
2009-04-06,11.857,11.935,11.426,11.736,634477,0
2009-04-07,11.337,11.554,11.113,11.164,635425,0
2009-04-08,11.173,11.38,10.881,11.365,468229,0
2009-04-09,11.669,12.229,11.504,12.181,532774,0
2009-04-13,12.032,12.28,11.631,12.139,594009,0
2009-04-14,11.913,12.401,11.719,11.922,402842,0
2009-04-15,11.866,12.297,11.816,12.229,294776,0
2009-04-16,12.339,12.782,12.129,12.588,273369,0
2009-04-17,12.66,12.943,12.534,12.732,303471,0
2009-04-20,12.575,12.575,11.508,11.83,547217,0
2009-04-21,11.683,12.494,11.577,12.292,446212,0
2009-04-22,11.976,13.374,11.976,12.879,841072,0
2009-04-23,12.93,13.046,12.344,12.688,511865,0
2009-04-24,12.814,13.425,12.418,13.103,512039,0
2009-04-27,13.014,13.122,12.656,12.902,446033,0
2009-04-28,12.777,13.577,12.548,13.355,767076,0
2009-04-29,13.535,14.257,13.287,13.977,792594,0
2009-04-30,14.151,14.691,14.017,14.021,488710,0
2009-05-01,14.03,14.623,14.03,14.361,584764,0
2009-05-04,14.628,15.3,14.391,15.267,501243,0
2009-05-05,15.281,15.658,15.019,15.262,421607,0
2009-05-06,15.516,15.676,14.877,15.069,293646,0
2009-05-07,15.379,15.389,14.317,14.5,263526,0
2009-05-08,14.831,15.249,14.118,14.873,341273,0
2009-05-11,14.378,15.176,14.378,14.778,420599,0
2009-05-12,14.845,14.941,14.17,14.515,172344,0
2009-05-13,14.27,14.312,13.493,13.771,267063,0
2009-05-14,13.696,13.856,13.098,13.617,586815,0
2009-05-15,13.725,14.026,13.554,13.713,344079,0
2009-05-18,13.88,14.491,13.851,14.442,300854,0
2009-05-19,14.361,14.682,14.114,14.326,259975,0
2009-05-20,14.505,15.262,14.505,14.826,400101,0
2009-05-21,14.547,14.566,13.748,14.123,301368,0
2009-05-22,14.187,14.529,13.829,13.861,115850,0
2009-05-26,13.687,15.305,13.627,15.267,355658,0
2009-05-27,15.212,15.473,14.882,14.887,342557,0
2009-05-28,15.103,15.364,14.463,15.23,265350,0
2009-05-29,15.337,15.824,15.257,15.75,334569,0
2009-06-01,16.21,17.008,15.814,16.673,425601,0
2009-06-02,16.669,16.977,16.287,16.836,294597,0
2009-06-03,16.813,16.858,16.319,16.677,138587,0
2009-06-04,16.844,17.434,16.673,17.401,212664,0
2009-06-05,17.536,17.536,15.667,16.151,818037,0
2009-06-08,16.134,16.762,15.732,16.529,295293,0
2009-06-09,16.712,17.034,16.138,16.867,285130,0
2009-06-10,17.084,17.129,16.387,16.817,185193,0
2009-06-11,16.918,17.256,16.7,16.734,197812,0
2009-06-12,16.524,16.622,16.319,16.514,143094,0
2009-06-15,16.444,16.444,15.925,16.206,308943,0
2009-06-16,16.387,16.541,15.411,15.916,312274,0
2009-06-17,15.759,16.119,15.603,15.901,172819,0
2009-06-18,15.745,15.93,15.389,15.492,155367,0
2009-06-19,15.634,16.068,15.584,15.695,268484,0
2009-06-22,15.613,15.74,14.442,14.615,329852,0
2009-06-23,14.668,14.781,14.062,14.361,325928,0
2009-06-24,14.468,15.154,14.331,14.936,185569,0
2009-06-25,14.84,15.658,14.84,15.121,455006,0
2009-06-26,14.892,15.406,14.074,15.369,1147504,0
2009-06-29,15.098,16.295,15.098,15.956,580793,0
2009-06-30,16.025,16.196,15.492,15.598,302460,0
2009-07-01,15.7,16.618,15.663,16.134,266142,0
2009-07-02,15.865,15.87,15.3,15.43,179971,0
2009-07-06,15.309,15.364,14.803,14.95,233138,0
2009-07-07,14.913,14.955,14.302,14.347,182339,0
2009-07-08,14.307,14.414,13.921,14.257,202525,0
2009-07-09,14.414,14.491,14.078,14.265,173469,0
2009-07-10,14.123,14.481,13.796,14.414,158239,0
2009-07-13,14.445,14.986,14.215,14.895,236224,0
2009-07-14,14.959,14.959,14.569,14.664,130846,0
2009-07-15,15.04,15.448,14.892,15.364,196611,0
2009-07-16,15.309,15.492,15.055,15.406,119747,0
2009-07-17,15.305,15.52,15.103,15.172,145338,0
2009-07-20,15.337,15.459,15.014,15.267,115525,0
2009-07-21,15.487,16.243,15.415,16.206,430887,0
2009-07-22,16.214,16.673,16.1,16.546,209373,0
2009-07-23,16.546,17.251,16.436,17.129,304580,0
2009-07-24,17.013,17.261,16.771,17.116,250188,0
2009-07-27,17.229,17.565,17.116,17.352,182680,0
2009-07-28,17.261,17.439,16.925,17.388,227325,0
2009-07-29,17.339,17.343,16.913,17.157,135928,0
2009-07-30,17.474,17.738,17.239,17.406,192783,0
2009-07-31,17.406,17.859,17.406,17.565,219417,0
2009-08-03,17.679,18.014,17.51,17.986,212405,0
2009-08-04,17.886,18.033,17.716,17.824,140117,0
2009-08-05,17.868,17.927,16.913,17.017,279109,0
2009-08-06,17.239,17.448,16.645,16.744,222792,0
2009-08-07,16.94,16.954,16.524,16.64,209954,0
2009-08-10,16.565,16.894,16.404,16.894,183742,0
2009-08-11,16.88,16.977,16.409,16.449,109014,0
2009-08-12,16.418,17.184,16.418,16.918,157005,0
2009-08-13,16.918,17.225,16.59,17.111,125829,0
2009-08-14,17.067,17.184,16.5,16.677,110909,0
2009-08-17,16.377,16.495,15.809,15.901,189784,0
2009-08-18,16.086,16.3,15.984,16.105,172045,0
2009-08-19,15.953,16.5,15.782,16.444,136621,0
2009-08-20,16.565,16.821,16.458,16.659,75048,0
2009-08-21,16.899,17.448,16.899,17.234,167196,0
2009-08-24,17.234,17.583,17.008,17.157,113651,0
2009-08-25,17.212,17.317,17.054,17.098,73215,0
2009-08-26,17.017,17.215,16.514,16.821,87769,0
2009-08-27,16.753,16.889,16.091,16.673,146431,0
2009-08-28,16.889,17.139,16.228,16.331,114607,0
2009-08-31,16.233,16.277,15.36,15.603,309922,0
2009-09-01,15.7,16.608,15.364,15.42,326690,0
2009-09-02,15.337,15.892,15.337,15.579,303046,0
2009-09-03,15.708,15.883,15.318,15.805,118943,0
2009-09-04,15.851,16.261,15.468,16.16,141686,0
2009-09-08,16.372,16.372,15.8,16.346,131657,0
2009-09-09,16.257,16.595,16.068,16.35,159815,0
2009-09-10,16.414,16.871,16.414,16.84,164359,0
2009-09-11,16.84,17.103,16.537,16.682,176892,0
2009-09-14,16.541,17.071,16.541,17.071,176632,0
2009-09-15,17.071,17.357,16.514,16.565,231237,0
2009-09-16,16.758,17.493,16.682,17.488,295003,0
2009-09-17,17.484,17.651,17.184,17.43,136936,0
2009-09-18,17.506,17.506,16.904,16.963,279269,0
2009-09-21,16.744,17.148,16.305,16.889,113276,0
2009-09-22,16.985,17.093,16.533,16.613,156499,0
2009-09-23,16.59,16.875,16.341,16.572,103470,0
2009-09-24,16.613,16.613,15.935,16.295,188019,0
2009-09-25,17.106,17.841,16.695,17.247,614708,0
2009-09-28,17.461,19.365,17.375,19.256,572501,0
2009-09-29,18.916,18.925,18.225,18.349,578085,0
2009-09-30,18.53,18.63,17.578,18.208,429098,0
2009-10-01,18.033,18.275,17.738,17.827,195158,0
2009-10-02,17.551,17.827,17.425,17.469,156850,0
2009-10-05,17.522,17.977,17.234,17.261,268401,0
2009-10-06,17.501,17.881,17.371,17.762,305750,0
2009-10-07,17.757,18.309,17.527,18.01,224812,0
2009-10-08,18.169,18.359,17.682,17.757,218611,0
2009-10-09,17.801,18.478,17.796,18.257,172905,0
2009-10-12,18.469,18.534,17.665,17.927,157055,0
2009-10-13,17.849,17.922,17.448,17.805,174834,0
2009-10-14,18.019,18.16,17.738,18.146,101844,0
2009-10-15,18.033,18.285,17.706,18.001,197799,0
2009-10-16,17.89,17.986,17.451,17.506,163141,0
2009-10-19,17.474,18.216,17.451,18.051,155016,0
2009-10-20,17.986,18.092,17.129,17.451,244467,0
2009-10-21,17.484,18.124,17.189,17.275,245810,0
2009-10-22,17.27,17.679,16.963,17.606,125179,0
2009-10-23,17.729,17.729,16.871,17.198,170127,0
2009-10-26,17.261,17.565,16.206,16.328,438916,0
2009-10-27,16.346,16.762,16.015,16.164,230622,0
2009-10-28,16.086,16.224,15.43,15.579,228490,0
2009-10-29,15.74,16.265,15.708,16.16,158695,0
2009-10-30,16.063,16.091,15.42,15.53,202795,0
2009-11-02,15.672,15.944,15.267,15.634,142798,0
2009-11-03,15.434,15.925,15.434,15.787,171647,0
2009-11-04,15.69,15.897,15.364,15.401,288618,0
2009-11-05,15.644,16.138,15.598,16.129,224963,0
2009-11-06,15.984,16.88,15.956,16.367,242461,0
2009-11-09,16.495,16.677,16.138,16.201,155501,0
2009-11-10,16.096,16.409,15.74,15.911,206600,0
2009-11-11,16.16,16.382,15.911,16.182,106429,0
2009-11-12,16.096,16.336,15.313,15.313,316172,0
2009-11-13,15.332,15.7,15.04,15.455,336732,0
2009-11-16,15.676,15.865,15.271,15.589,320032,0
2009-11-17,15.544,15.617,15.3,15.506,183286,0
2009-11-18,15.464,15.497,14.718,15.023,389526,0
2009-11-19,14.973,14.995,14.66,14.768,432984,0
2009-11-20,14.686,15.271,14.378,15.172,261012,0
2009-11-23,15.346,15.935,15.346,15.511,179755,0
2009-11-24,15.535,15.729,15.207,15.589,133764,0
2009-11-25,15.644,15.843,15.535,15.708,91989,0
2009-11-27,15.411,15.759,15.3,15.3,76737,0
2009-11-30,15.271,15.379,14.855,15.346,147017,0
2009-12-01,15.561,15.846,15.439,15.75,177886,0
2009-12-02,15.8,16.033,15.497,15.575,144932,0
2009-12-03,15.686,15.888,14.8,14.863,196205,0
2009-12-04,15.295,15.398,14.642,15.212,240598,0
2009-12-07,15.212,15.796,15.055,15.769,407262,0
2009-12-08,15.69,16.363,15.464,15.944,214447,0
2009-12-09,16.045,16.178,15.717,16.045,267057,0
2009-12-10,16.045,16.214,15.778,15.916,215492,0
2009-12-11,16.081,16.319,15.305,15.318,541675,0
2009-12-14,15.36,15.953,15.271,15.906,198767,0
2009-12-15,15.787,15.787,15.468,15.544,256999,0
2009-12-16,15.74,15.833,15.342,15.487,109453,0
2009-12-17,15.415,15.452,14.959,14.982,193337,0
2009-12-18,15.145,15.267,14.755,15.176,493311,0
2009-12-21,15.327,15.478,15.112,15.305,198827,0
2009-12-22,15.318,15.35,14.973,15.009,251340,0
2009-12-23,15.059,15.323,15.059,15.253,85979,0
2009-12-24,15.271,15.575,15.271,15.52,57321,0
2009-12-28,15.535,15.796,14.822,15.125,515403,0
2009-12-29,15.019,15.185,14.895,15.103,160603,0
2009-12-30,15.069,15.207,14.922,15.076,145894,0
2009-12-31,15.064,15.112,14.818,14.822,163953,0
2010-01-04,15.093,15.332,14.968,15.332,177205,0
2010-01-05,15.384,15.617,14.986,15.112,469099,0
2010-01-06,15.093,15.487,15.032,15.473,479611,0
2010-01-07,15.506,16.141,15.43,15.787,803045,0
2010-01-08,14.454,14.873,14.118,14.656,1417048,0
2010-01-11,14.656,14.859,14.196,14.578,594405,0
2010-01-12,14.391,14.728,14.234,14.361,497448,0
2010-01-13,14.361,14.892,14.187,14.79,295107,0
2010-01-14,14.8,14.995,14.713,14.755,214114,0
2010-01-15,13.493,14.105,13.269,14.045,2108560,0
2010-01-19,14.092,14.491,13.973,14.247,430276,0
2010-01-20,14.04,14.356,13.94,13.981,344371,0
2010-01-21,14.07,14.252,13.668,13.917,935500,0
2010-01-22,14.083,14.174,13.668,13.673,503869,0
2010-01-25,13.94,13.986,13.641,13.678,311032,0
2010-01-26,13.664,13.801,13.521,13.65,322939,0
2010-01-27,13.787,14.132,13.65,14.105,266135,0
2010-01-28,14.182,14.182,13.646,13.796,207460,0
2010-01-29,13.893,14.07,13.632,13.636,232576,0
2010-02-01,13.74,13.94,13.646,13.81,210272,0
2010-02-02,13.787,13.912,13.646,13.713,166305,0
2010-02-03,13.613,13.981,13.525,13.563,192684,0
2010-02-04,13.485,13.554,13.033,13.058,302386,0
2010-02-05,13.127,13.241,12.646,13.214,310383,0
2010-02-08,13.165,13.506,13.023,13.15,195643,0
2010-02-09,13.374,13.704,13.283,13.559,239779,0
2010-02-10,13.54,13.735,13.214,13.654,171356,0
2010-02-11,13.598,13.758,13.274,13.744,138194,0
2010-02-12,13.641,13.903,13.443,13.903,122340,0
2010-02-16,13.944,14.026,13.717,13.968,233113,0
2010-02-17,13.59,13.814,13.413,13.573,280778,0
2010-02-18,13.516,13.603,13.336,13.594,234929,0
2010-02-19,13.511,14.03,13.48,13.968,349954,0
2010-02-22,14.008,14.529,13.884,14.445,259350,0
2010-02-23,14.5,14.537,14.092,14.234,165384,0
2010-02-24,14.239,14.61,14.083,14.274,121382,0
2010-02-25,14.118,14.459,13.912,14.342,127699,0
2010-02-26,14.396,14.396,14.16,14.239,69048,0
2010-03-01,14.326,14.686,14.174,14.356,242028,0
2010-03-02,14.423,14.569,14.374,14.409,171956,0
2010-03-03,14.51,14.813,14.386,14.561,146095,0
2010-03-04,14.601,14.959,14.537,14.946,94998,0
2010-03-05,15.064,15.181,14.959,15.167,242279,0
2010-03-08,15.185,15.377,15.181,15.327,129304,0
2010-03-09,15.318,15.411,15.189,15.257,112451,0
2010-03-10,15.276,15.579,15.271,15.483,114705,0
2010-03-11,15.43,15.544,15.323,15.535,123976,0
2010-03-12,15.553,15.579,15.346,15.516,86978,0
2010-03-15,15.487,15.708,15.323,15.53,122657,0
2010-03-16,15.703,15.769,15.579,15.75,218123,0
2010-03-17,15.809,16.124,15.736,15.791,189152,0
2010-03-18,15.875,16.045,15.809,16.015,173299,0
2010-03-19,16.091,16.141,15.487,15.69,342782,0
2010-03-22,15.732,16.033,15.639,15.997,241096,0
2010-03-23,16.025,16.086,15.883,16.072,140386,0
2010-03-24,16.072,16.091,15.721,15.754,157730,0
2010-03-25,15.8,16.182,15.69,15.736,184420,0
2010-03-26,15.828,15.944,15.626,15.717,114552,0
2010-03-29,15.805,15.949,15.721,15.774,104984,0
2010-03-30,15.75,15.778,15.478,15.631,165119,0
2010-03-31,15.617,15.69,15.332,15.346,251730,0
2010-04-01,15.52,17.656,15.52,17.434,1370015,0
2010-04-05,17.444,18.129,17.229,18.124,584273,0
2010-04-06,18.042,18.575,17.918,18.421,387434,0
2010-04-07,18.464,18.572,17.982,18.185,339305,0
2010-04-08,18.014,18.403,17.963,18.146,232083,0
2010-04-09,18.195,18.354,18.028,18.146,155281,0
2010-04-12,18.181,18.225,17.94,18.01,172895,0
2010-04-13,17.753,18.62,17.753,18.611,338894,0
2010-04-14,18.808,19.121,18.72,18.892,268694,0
2010-04-15,18.93,19.088,18.729,18.781,179811,0
2010-04-16,18.817,18.935,18.248,18.516,163384,0
2010-04-19,18.394,18.602,17.805,18.553,397915,0
2010-04-20,18.734,18.94,18.679,18.866,111188,0
2010-04-21,18.875,18.992,18.483,18.822,126976,0
2010-04-22,18.563,18.957,18.408,18.921,69419,0
2010-04-23,18.935,19.043,18.613,18.87,92981,0
2010-04-26,18.902,19.183,18.649,18.724,158473,0
2010-04-27,18.658,18.911,18.496,18.513,184152,0
2010-04-28,18.572,18.888,18.505,18.758,141969,0
2010-04-29,18.97,19.497,18.839,19.497,285300,0
2010-04-30,19.428,19.487,18.412,18.412,292022,0
2010-05-03,18.455,18.879,17.958,18.822,282062,0
2010-05-04,18.625,18.625,17.881,18.047,292520,0
2010-05-05,17.886,17.914,17.229,17.592,284574,0
2010-05-06,17.401,17.729,16.196,16.921,325085,0
2010-05-07,16.918,17.153,15.92,16.56,389365,0
2010-05-10,17.766,17.991,17.212,17.958,276666,0
2010-05-11,17.899,18.359,17.401,18.038,236376,0
2010-05-12,17.95,18.921,17.95,18.606,232933,0
2010-05-13,18.602,18.916,18.39,18.653,119974,0
2010-05-14,18.548,18.583,18.114,18.436,161623,0
2010-05-17,18.492,18.644,17.661,18.138,216179,0
2010-05-18,18.294,18.294,17.501,17.565,195048,0
2010-05-19,17.444,17.646,17.116,17.569,225698,0
2010-05-20,16.944,17.134,16.27,16.331,299784,0
2010-05-21,15.916,16.826,15.754,16.748,255412,0
2010-05-24,16.568,17.044,16.422,16.473,163417,0
2010-05-25,15.971,16.346,15.764,16.31,179323,0
2010-05-26,16.473,16.813,16.324,16.367,156028,0
2010-05-27,16.836,17.198,16.744,17.088,234847,0
2010-05-28,16.98,17.039,16.491,16.734,207811,0
2010-06-01,16.477,16.918,16.1,16.124,146489,0
2010-06-02,16.3,17.022,16.1,16.994,137691,0
2010-06-03,16.921,17.326,16.677,17.129,168072,0
2010-06-04,16.836,16.889,16.055,16.129,235280,0
2010-06-07,16.187,16.274,15.764,15.809,217082,0
2010-06-08,15.814,15.961,15.262,15.516,290810,0
2010-06-09,15.653,16.439,15.639,15.769,252249,0
2010-06-10,16.119,16.577,15.956,16.537,217741,0
2010-06-11,16.341,16.831,16.21,16.813,156107,0
2010-06-14,17.071,17.161,16.449,16.603,200097,0
2010-06-15,16.717,17.388,16.55,17.289,216337,0
2010-06-16,17.049,17.679,16.921,17.397,161411,0
2010-06-17,17.546,17.757,17.33,17.484,114759,0
2010-06-18,17.623,18.056,17.444,17.849,341151,0
2010-06-21,18.133,18.177,17.602,17.775,126555,0
2010-06-22,17.743,18.087,17.551,17.665,205856,0
2010-06-23,17.661,17.775,17.42,17.536,253224,0
2010-06-24,17.448,17.789,17.339,17.56,322409,0
2010-06-25,18.216,18.426,17.515,17.996,970090,0
2010-06-28,17.729,18.208,17.304,17.439,350339,0
2010-06-29,17.084,17.501,16.677,17.067,321927,0
2010-06-30,17.046,17.532,16.572,16.669,242466,0
2010-07-01,16.692,17.121,16.238,17.034,304744,0
2010-07-02,17.212,17.307,16.849,17.088,174018,0
2010-07-06,17.348,17.792,16.885,16.985,326326,0
2010-07-07,16.935,17.574,16.935,17.474,297460,0
2010-07-08,17.642,17.796,17.184,17.682,213916,0
2010-07-09,17.592,18.051,17.474,18.033,207219,0
2010-07-12,17.909,18.403,17.827,18.001,196681,0
2010-07-13,18.266,18.743,18.16,18.548,268127,0
2010-07-14,18.492,18.711,17.719,18.051,352141,0
2010-07-15,18.038,18.22,17.719,18.063,270841,0
2010-07-16,17.859,17.94,17.451,17.51,299667,0
2010-07-19,17.62,18.2,17.456,18.142,338638,0
2010-07-20,17.89,18.692,17.757,18.662,227459,0
2010-07-21,18.711,18.856,18.313,18.408,243612,0
2010-07-22,18.767,19.247,18.606,19.043,531099,0
2010-07-23,18.948,19.768,18.767,19.619,252697,0
2010-07-26,19.741,20.4,19.632,20.207,322015,0
2010-07-27,20.321,20.4,19.85,19.889,244229,0
2010-07-28,19.884,20.119,19.55,19.819,193561,0
2010-07-29,19.95,20.044,19.21,19.75,229242,0
2010-07-30,19.342,19.968,19.14,19.732,151131,0
2010-08-02,20.04,20.353,19.773,20.073,184384,0
2010-08-03,19.945,20.003,19.456,19.487,230927,0
2010-08-04,19.545,20.138,19.484,20.003,241845,0
2010-08-05,19.823,20.11,19.656,19.796,277900,0
2010-08-06,19.414,19.777,19.043,19.661,205440,0
2010-08-09,19.874,19.874,19.487,19.669,137324,0
2010-08-10,19.342,19.586,18.884,19.342,198158,0
2010-08-11,19.116,19.206,18.697,19.061,337857,0
2010-08-12,18.662,19.13,18.488,18.748,247447,0
2010-08-13,18.615,18.758,18.133,18.313,225548,0
2010-08-16,18.15,18.729,18.06,18.583,149881,0
2010-08-17,18.875,19.183,18.786,18.839,151562,0
2010-08-18,18.839,18.866,18.459,18.734,113456,0
2010-08-19,18.602,18.602,17.914,17.972,137969,0
2010-08-20,17.936,18.174,17.62,18.119,149484,0
2010-08-23,18.2,18.45,17.67,17.724,96993,0
2010-08-24,17.456,17.859,17.111,17.51,161888,0
2010-08-25,17.448,17.578,17.134,17.51,273866,0
2010-08-26,17.515,17.762,17.388,17.425,95189,0
2010-08-27,17.602,18.459,17.312,18.436,156720,0
2010-08-30,18.304,18.318,18.033,18.096,119913,0
2010-08-31,18.109,18.498,17.768,18.104,185656,0
2010-09-01,18.431,19.033,18.363,18.844,169022,0
2010-09-02,18.866,18.953,18.417,18.734,155998,0
2010-09-03,18.97,19.178,18.739,19.103,65738,0
2010-09-07,19.056,19.098,18.496,18.615,155617,0
2010-09-08,18.615,19.201,18.615,18.753,95098,0
2010-09-09,19.111,19.247,18.558,18.957,167259,0
2010-09-10,18.977,19.342,18.795,19.01,113176,0
2010-09-13,19.166,19.466,18.953,19.365,222499,0
2010-09-14,19.355,19.576,19.121,19.193,87687,0
2010-09-15,19.106,19.387,18.856,19.232,84807,0
2010-09-16,19.14,19.306,18.739,18.977,79900,0
2010-09-17,19.171,19.33,18.706,19.061,191198,0
2010-09-20,19.088,19.387,18.649,19.325,241077,0
2010-09-21,19.242,19.311,18.831,18.94,144368,0
2010-09-22,18.827,19.019,18.724,18.856,147744,0
2010-09-23,18.702,18.987,18.394,18.464,107209,0
2010-09-24,18.834,19.14,18.834,19.116,88826,0
2010-09-27,19.088,19.545,18.683,19.487,103164,0
2010-09-28,19.492,19.586,19.098,19.515,166775,0
2010-09-29,19.351,19.768,19.166,19.571,88228,0
2010-09-30,19.683,19.854,18.743,19.418,263312,0
2010-10-01,19.624,19.696,17.724,17.904,507858,0
2010-10-04,17.789,17.89,16.935,17.469,324911,0
2010-10-05,17.632,17.632,17.17,17.536,234014,0
2010-10-06,17.439,17.796,17.139,17.33,321494,0
2010-10-07,17.33,17.33,16.336,17.044,683115,0
2010-10-08,17.057,17.465,16.977,17.335,138702,0
2010-10-11,17.371,17.384,16.954,17.008,164994,0
2010-10-12,16.998,17.098,16.753,16.889,211953,0
2010-10-13,16.904,17.207,16.854,17.044,156832,0
2010-10-14,17.071,17.143,16.904,17.054,164363,0
2010-10-15,17.202,17.256,16.677,17.111,244339,0
2010-10-18,17.098,17.33,17.049,17.307,114371,0
2010-10-19,17.049,17.251,16.863,17.121,268984,0
2010-10-20,17.251,17.469,16.771,16.84,222361,0
2010-10-21,16.918,17.106,16.795,17.03,270599,0
2010-10-22,17.044,17.044,16.817,17.03,152572,0
2010-10-25,17.116,17.379,17.044,17.285,202941,0
2010-10-26,17.121,17.285,16.889,16.949,143586,0
2010-10-27,16.863,16.968,16.56,16.726,273505,0
2010-10-28,16.94,16.977,16.599,16.758,137625,0
2010-10-29,16.711,16.881,16.638,16.836,140315,0
2010-11-01,16.854,17.057,16.599,16.722,183268,0
2010-11-02,16.909,17.057,16.758,17.034,179129,0
2010-11-03,17.054,17.335,16.949,17.28,124190,0
2010-11-04,17.518,17.675,17.384,17.651,207946,0
2010-11-05,17.661,18.169,17.615,18.138,194586,0
2010-11-08,18.133,18.313,18.033,18.169,144130,0
2010-11-09,18.142,18.243,17.805,18.028,196214,0
2010-11-10,18.023,18.19,17.697,18.19,132290,0
2010-11-11,18.001,18.133,17.868,17.968,67335,0
2010-11-12,17.789,17.996,17.646,17.656,56285,0
2010-11-15,17.748,17.801,17.321,17.366,64994,0
2010-11-16,17.234,17.388,17.03,17.161,123219,0
2010-11-17,17.234,17.285,16.935,17.075,92939,0
2010-11-18,17.261,17.56,17.153,17.261,99389,0
2010-11-19,17.299,17.56,17.17,17.474,51475,0
2010-11-22,17.461,17.522,17.161,17.375,74399,0
2010-11-23,17.161,17.175,16.954,17.103,83426,0
2010-11-24,17.261,17.597,17.261,17.474,81203,0
2010-11-26,17.261,17.62,17.261,17.506,36165,0
2010-11-29,17.366,17.366,16.921,17.266,72459,0
2010-11-30,17.042,17.082,16.818,16.896,131166,0
2010-12-01,17.212,17.602,17.212,17.43,120982,0
2010-12-02,17.479,17.578,17.366,17.578,62614,0
2010-12-03,17.501,17.904,17.501,17.809,96553,0
2010-12-06,17.729,17.904,17.551,17.89,128932,0
2010-12-07,17.996,18.1,17.555,17.637,98423,0
2010-12-08,17.687,17.724,17.451,17.456,62965,0
2010-12-09,17.637,17.697,17.207,17.497,83607,0
2010-12-10,17.497,17.555,17.148,17.506,115680,0
2010-12-13,17.602,17.757,17.244,17.275,66387,0
2010-12-14,17.375,17.461,17.312,17.348,109703,0
2010-12-15,17.637,17.748,17.33,17.632,116708,0
2010-12-16,17.632,17.932,17.484,17.922,124423,0
2010-12-17,18.019,18.019,17.352,17.43,202694,0
2010-12-20,17.551,17.602,16.913,17.212,107610,0
2010-12-21,17.339,17.527,17.189,17.484,93398,0
2010-12-22,17.569,17.762,17.371,17.724,102218,0
2010-12-23,17.682,18.271,17.682,18.146,139035,0
2010-12-27,18.22,18.377,18.096,18.354,67900,0
2010-12-28,18.336,18.667,18.275,18.575,110198,0
2010-12-29,18.586,18.674,18.1,18.104,50768,0
2010-12-30,18.041,18.461,17.948,18.382,97444,0
2010-12-31,18.38,18.474,18.059,18.137,74099,0
2011-01-03,18.285,18.658,18.23,18.598,202033,0
2011-01-04,18.583,18.583,18.155,18.169,223283,0
2011-01-05,18.073,18.359,18.06,18.359,89962,0
2011-01-06,18.341,18.349,17.606,17.762,171688,0
2011-01-07,17.665,17.954,17.234,17.361,410598,0
2011-01-10,17.289,17.339,16.894,16.963,280022,0
2011-01-11,17.026,17.026,16.395,16.599,207523,0
2011-01-12,16.669,16.722,16.436,16.546,109821,0
2011-01-13,16.599,16.808,16.458,16.572,81021,0
2011-01-14,16.572,16.65,16.367,16.55,118716,0
2011-01-18,16.473,16.533,16.206,16.418,175681,0
2011-01-19,16.341,16.529,16.105,16.431,327041,0
2011-01-20,16.319,16.477,16.319,16.458,140003,0
2011-01-21,16.867,17.932,16.771,17.574,308720,0
2011-01-24,17.632,18.309,17.546,18.138,209618,0
2011-01-25,18.042,18.133,17.766,18.11,115134,0
2011-01-26,18.129,18.982,18.092,18.799,239344,0
2011-01-27,18.697,18.762,18.261,18.563,142267,0
2011-01-28,18.492,18.521,17.877,18.038,156612,0
2011-01-31,18.085,18.254,18.007,18.174,132133,0
2011-02-01,18.367,18.739,18.165,18.563,124822,0
2011-02-02,18.341,18.469,18.096,18.142,55383,0
2011-02-03,18.155,18.548,18.023,18.492,105838,0
2011-02-04,18.381,18.675,18.381,18.492,104226,0
2011-02-07,18.459,18.977,18.399,18.675,102616,0
2011-02-08,18.611,18.758,18.459,18.734,91576,0
2011-02-09,18.653,18.743,18.248,18.469,93881,0
2011-02-10,18.271,18.417,18.185,18.403,73700,0
2011-02-11,18.29,18.625,18.266,18.625,65520,0
2011-02-14,18.563,18.683,18.478,18.653,77587,0
2011-02-15,18.544,18.758,18.44,18.483,143141,0
2011-02-16,18.539,18.683,18.505,18.615,64770,0
2011-02-18,18.97,19.619,18.888,19.581,166046,0
2011-02-22,19.306,19.501,19.14,19.377,157491,0
2011-02-23,19.278,19.37,19.028,19.135,183363,0
2011-02-24,19.074,19.33,18.996,19.247,121845,0
2011-02-25,19.32,19.545,19.214,19.532,94009,0
2011-02-28,19.468,19.7,19.313,19.339,65932,0
2011-03-01,19.336,19.417,18.93,18.953,80370,0
2011-03-02,18.921,19.056,18.804,18.992,50930,0
2011-03-03,19.215,19.261,18.92,19.038,89039,0
2011-03-04,19.074,19.084,18.808,19.074,73104,0
2011-03-07,19.051,19.206,18.808,19.033,102514,0
2011-03-08,19.074,19.982,19.024,19.935,88486,0
2011-03-09,19.916,20.166,19.85,19.889,77951,0
2011-03-10,19.691,19.717,19.266,19.49,117721,0
2011-03-11,19.382,19.862,19.316,19.614,99138,0
2011-03-14,19.492,19.759,19.4,19.59,90136,0
2011-03-15,19.106,19.637,18.856,19.524,88499,0
2011-03-16,19.32,19.669,19.247,19.391,113821,0
2011-03-17,19.613,19.741,19.439,19.49,70251,0
2011-03-18,19.59,20.233,19.563,20.215,124156,0
2011-03-21,20.39,21.033,20.334,20.988,157956,0
2011-03-22,20.984,21.038,20.573,20.624,145509,0
2011-03-23,20.561,20.661,20.275,20.497,56240,0
2011-03-24,20.577,20.577,20.184,20.321,76000,0
2011-03-25,20.283,20.785,20.24,20.374,89603,0
2011-03-28,20.358,20.699,20.339,20.371,56083,0
2011-03-29,20.242,20.694,20.242,20.675,60341,0
2011-03-30,20.629,20.8,20.624,20.67,82944,0
2011-03-31,20.576,20.786,20.576,20.671,70290,0
2011-04-01,20.742,21.014,20.727,20.842,92338,0
2011-04-04,20.896,21.265,20.85,21.214,97030,0
2011-04-05,21.099,21.591,20.982,21.529,64677,0
2011-04-06,21.671,21.722,21.431,21.475,221552,0
2011-04-07,21.596,21.596,21.076,21.208,222555,0
2011-04-08,20.529,20.906,19.964,20.745,451339,0
2011-04-11,20.671,21.223,20.671,21.172,252402,0
2011-04-12,20.911,21.144,20.806,20.806,141747,0
2011-04-13,20.758,20.884,20.16,20.288,131892,0
2011-04-14,20.041,20.462,20.041,20.408,94682,0
2011-04-15,20.384,20.61,20.169,20.569,154209,0
2011-04-18,20.222,20.222,19.589,19.801,162665,0
2011-04-19,19.88,19.922,19.399,19.603,149991,0
2011-04-20,19.631,20.2,19.631,20.173,189215,0
2011-04-21,20.31,20.31,19.801,19.871,83000,0
2011-04-25,19.645,19.842,19.454,19.518,66667,0
2011-04-26,19.454,19.968,19.454,19.832,136144,0
2011-04-27,19.806,19.871,19.665,19.796,91092,0
2011-04-28,19.731,19.889,19.548,19.875,50636,0
2011-04-29,19.832,20.115,19.832,19.961,62345,0
2011-05-02,19.941,20.014,19.623,19.623,64006,0
2011-05-03,19.562,19.665,19.215,19.367,102636,0
2011-05-04,19.331,19.613,19.094,19.229,83714,0
2011-05-05,19.056,19.57,19.005,19.308,153962,0
2011-05-06,19.482,19.75,19.167,19.248,108882,0
2011-05-09,19.289,19.43,19.121,19.412,97130,0
2011-05-10,19.435,20.037,19.435,20.023,133272,0
2011-05-11,19.996,20.023,19.339,19.478,104939,0
2011-05-12,19.322,19.983,19.172,19.764,141933,0
2011-05-13,19.764,19.904,19.01,19.238,128787,0
2011-05-16,19.066,19.534,18.807,19.136,168617,0
2011-05-17,19.149,19.375,18.96,19.298,145747,0
2011-05-18,19.289,19.782,19.289,19.636,100981,0
2011-05-19,19.717,19.827,19.266,19.7,172588,0
2011-05-20,19.603,19.867,19.463,19.631,92522,0
2011-05-23,19.294,19.313,19.056,19.079,105647,0
2011-05-24,19.202,19.202,18.618,18.891,112140,0
2011-05-25,18.807,19.197,18.761,19.084,140401,0
2011-05-26,19.001,19.482,18.852,19.468,98306,0
2011-05-27,19.513,19.745,19.473,19.691,167542,0
2011-05-31,19.932,20.115,19.74,20.115,186935,0
2011-06-01,20.05,20.05,19.103,19.211,128608,0
2011-06-02,19.197,19.435,18.86,19.084,146975,0
2011-06-03,18.821,19.257,18.807,19.154,134857,0
2011-06-06,19.234,19.266,18.793,18.826,158464,0
2011-06-07,18.962,19.119,18.871,18.946,59543,0
2011-06-08,18.84,18.908,18.657,18.772,112806,0
2011-06-09,18.818,19.237,18.683,19.082,110797,0
2011-06-10,18.944,19.238,18.826,18.906,188053,0
2011-06-13,18.953,19.336,18.891,19.079,99113,0
2011-06-14,19.279,19.503,19.136,19.43,86717,0
2011-06-15,19.202,19.394,18.901,18.96,69272,0
2011-06-16,18.932,19.073,18.523,18.844,146733,0
2011-06-17,18.92,18.956,18.48,18.816,228578,0
2011-06-20,18.685,18.86,18.604,18.816,120863,0
2011-06-21,19.01,19.618,18.953,19.518,103685,0
2011-06-22,19.358,19.941,19.358,19.402,171433,0
2011-06-23,19.145,19.543,18.865,19.495,183771,0
2011-06-24,19.518,20.086,19.468,19.829,411724,0
2011-06-27,19.837,20.116,19.81,20.014,82734,0
2011-06-28,20.07,20.427,19.988,20.398,211935,0
2011-06-29,20.51,20.968,20.24,20.829,394774,0
2011-06-30,20.859,21.08,20.817,20.882,117098,0
2011-07-01,22.91,24.126,22.399,23.261,944580,0
2011-07-05,23.251,24.301,23.222,23.879,596629,0
2011-07-06,23.745,23.931,23.274,23.809,208521,0
2011-07-07,23.99,24.272,23.76,23.985,124742,0
2011-07-08,23.611,23.719,23.401,23.587,369465,0
2011-07-11,23.198,23.503,23.127,23.256,200877,0
2011-07-12,23.154,23.49,23.085,23.178,180150,0
2011-07-13,23.122,23.75,23.103,23.567,187169,0
2011-07-14,23.562,23.591,22.843,22.915,282749,0
2011-07-15,22.976,22.979,22.666,22.91,136516,0
2011-07-18,22.886,23.043,22.584,22.688,202752,0
2011-07-19,22.839,23.27,22.639,23.193,446490,0
2011-07-20,23.122,23.27,22.806,23.222,155833,0
2011-07-21,23.379,23.69,23.198,23.577,214847,0
2011-07-22,23.572,24.191,23.411,24.144,333209,0
2011-07-25,24.047,24.052,23.66,23.869,248473,0
2011-07-26,23.893,23.999,23.601,23.75,282422,0
2011-07-27,23.777,23.823,23.02,23.103,377655,0
2011-07-28,23.03,23.225,22.969,23.127,178972,0
2011-07-29,22.733,23.217,22.57,22.923,135813,0
2011-08-01,23.321,23.388,23.02,23.207,394668,0
2011-08-02,23.001,23.312,22.27,22.298,243409,0
2011-08-03,22.354,22.377,21.646,22.193,203984,0
2011-08-04,21.812,22.037,20.625,20.7,259928,0
2011-08-05,20.957,20.957,19.656,20.039,270797,0
2011-08-08,19.237,20.039,18.586,18.586,379649,0
2011-08-09,19.064,20.29,18.386,20.226,393100,0
2011-08-10,19.623,19.713,18.586,18.652,314300,0
2011-08-11,18.95,20.091,18.576,19.873,287611,0
2011-08-12,20.068,20.068,19.036,19.237,259408,0
2011-08-15,19.518,19.821,19.454,19.793,105519,0
2011-08-16,19.439,20.204,19.326,20.159,327539,0
2011-08-17,20.221,20.75,20.058,20.394,222524,0
2011-08-18,19.553,19.807,18.866,19.209,315876,0
2011-08-19,19.206,19.646,18.844,19.468,320815,0
2011-08-22,20.073,20.096,19.134,19.278,190390,0
2011-08-23,19.463,20.282,19.274,20.239,178234,0
2011-08-24,20.151,20.849,20.1,20.739,111033,0
2011-08-25,20.928,21.043,20.091,20.204,156403,0
2011-08-26,20.049,21.204,19.742,20.952,110929,0
2011-08-29,21.204,22.304,21.034,22.253,311732,0
2011-08-30,22.065,22.23,21.689,22.037,146958,0
2011-08-31,22.176,22.255,21.48,21.684,164712,0
2011-09-01,21.665,21.942,20.878,21.07,165887,0
2011-09-02,20.551,20.798,20.159,20.31,250938,0
2011-09-06,19.872,20.264,19.496,20.221,128728,0
2011-09-07,20.661,21.09,20.39,21.044,188863,0
2011-09-08,20.782,20.928,20.291,20.395,100266,0
2011-09-09,20.063,20.213,19.402,19.656,219752,0
2011-09-12,19.27,19.829,19.17,19.718,79494,0
2011-09-13,19.747,20.105,19.618,19.914,108216,0
2011-09-14,20.058,20.705,19.557,20.278,163902,0
2011-09-15,20.492,20.553,19.919,20.53,142322,0
2011-09-16,20.663,20.663,19.962,20.151,253088,0
2011-09-19,19.742,20.086,19.407,19.844,141369,0
2011-09-20,19.914,20.039,19.58,19.637,216118,0
2011-09-21,19.58,19.788,18.719,18.748,119239,0
2011-09-22,17.95,18.417,17.765,18.176,271888,0
2011-09-23,18.113,18.697,17.89,18.24,203380,0
2011-09-26,18.354,18.67,17.853,18.595,103872,0
2011-09-27,19.092,19.656,18.724,18.976,183781,0
2011-09-28,18.95,18.95,17.777,17.787,148775,0
2011-09-29,18.215,18.427,17.272,18.412,253138,0
2011-09-30,17.679,18.19,17.189,17.764,523564,0
2011-10-03,17.551,18.523,17.287,17.31,267950,0
2011-10-04,17.093,19.195,17.039,18.924,324410,0
2011-10-05,18.919,19.362,18.389,18.782,185867,0
2011-10-06,18.768,19.147,18.527,19.062,114782,0
2011-10-07,19.174,19.174,17.974,18.204,199398,0
2011-10-10,18.595,19.169,18.576,19.164,202483,0
2011-10-11,18.943,19.519,18.858,19.379,202892,0
2011-10-12,19.371,19.822,19.118,19.62,134655,0
2011-10-13,19.486,19.486,19.132,19.389,110956,0
2011-10-14,19.596,19.904,19.379,19.868,95698,0
2011-10-17,19.606,19.606,18.805,18.909,153022,0
2011-10-18,18.987,19.8,18.657,19.643,223217,0
2011-10-19,19.581,19.781,18.895,19.047,128046,0
2011-10-20,19.1,19.113,18.522,19.095,133758,0
2011-10-21,19.469,19.469,19.103,19.445,98325,0
2011-10-24,19.464,20.254,19.371,20.167,165773,0
2011-10-25,19.947,20.021,19.509,19.558,88509,0
2011-10-26,20.038,20.176,19.384,19.947,137339,0
2011-10-27,20.221,21.837,20.214,21.558,220412,0
2011-10-28,21.28,21.731,21.095,21.158,109132,0
2011-10-31,20.773,20.972,20.483,20.58,124932,0
2011-11-01,19.694,20.409,19.217,19.62,166233,0
2011-11-02,20.021,20.619,19.97,20.572,161377,0
2011-11-03,20.863,21.398,20.414,21.219,142816,0
2011-11-04,20.882,20.882,20.062,20.443,161778,0
2011-11-07,20.414,20.414,19.749,20.204,96568,0
2011-11-08,20.338,20.414,19.686,20.291,126810,0
2011-11-09,19.653,19.8,19.001,19.057,187420,0
2011-11-10,19.417,19.435,18.858,19.085,226778,0
2011-11-11,19.352,19.491,19.103,19.217,333908,0
2011-11-14,19.123,19.307,18.924,19.039,507657,0
2011-11-15,19.062,19.735,18.805,19.586,158560,0
2011-11-16,19.384,20.315,19.338,19.754,228560,0
2011-11-17,19.577,20.021,19.204,19.393,72325,0
2011-11-18,19.407,19.781,19.292,19.514,112677,0
2011-11-21,19.1,19.213,18.934,18.948,120832,0
2011-11-22,18.905,19.159,18.609,18.623,89242,0
2011-11-23,18.45,18.45,18.031,18.062,95985,0
2011-11-25,17.978,18.24,17.52,17.52,59469,0
2011-11-28,18.155,18.455,18.026,18.33,159334,0
2011-11-29,18.361,18.43,18.195,18.306,91419,0
2011-11-30,19.107,19.576,19.107,19.517,260968,0
2011-12-01,19.384,19.681,19.26,19.343,84171,0
2011-12-02,19.686,19.854,19.412,19.711,139363,0
2011-12-05,20.038,20.32,19.763,19.854,142381,0
2011-12-06,19.937,20.298,19.809,20.082,111137,0
2011-12-07,20.038,20.928,19.899,20.798,333307,0
2011-12-08,20.585,20.585,20.025,20.072,250279,0
2011-12-09,20.072,20.873,20.072,20.666,231803,0
2011-12-12,20.301,20.438,20.095,20.333,242960,0
2011-12-13,20.499,20.643,19.606,19.62,163786,0
2011-12-14,19.469,19.735,19.2,19.454,192531,0
2011-12-15,19.758,19.863,19.478,19.854,189865,0
2011-12-16,19.875,20.4,19.875,20.086,276135,0
2011-12-19,20.269,20.419,19.863,19.993,113763,0
2011-12-20,20.4,21.158,20.4,21.008,183617,0
2011-12-21,21.008,21.214,20.555,21.108,117779,0
2011-12-22,21.139,21.339,20.972,20.999,71259,0
2011-12-23,21.044,21.224,21.003,21.121,25491,0
2011-12-27,21.104,21.832,20.985,21.634,108172,0
2011-12-28,21.533,21.533,20.671,20.728,64502,0
2011-12-29,20.75,21.139,20.75,21.035,74573,0
2011-12-30,20.854,21.237,20.854,20.943,103227,0
2012-01-03,21.519,21.562,20.786,21.066,160205,0
2012-01-04,20.891,21.275,20.795,21.149,67427,0
2012-01-05,21.104,21.373,20.459,21.085,111577,0
2012-01-06,21.209,22.085,20.155,20.758,311175,0
2012-01-09,20.947,21.334,20.754,21.051,132495,0
2012-01-10,21.402,21.898,21.402,21.852,201802,0
2012-01-11,21.847,21.894,21.707,21.776,92784,0
2012-01-12,21.776,21.961,21.579,21.894,49367,0
2012-01-13,21.571,21.776,21.41,21.513,86337,0
2012-01-17,21.75,21.952,21.381,21.588,170579,0
2012-01-18,21.611,22.447,21.49,22.381,146636,0
2012-01-19,22.452,22.528,22.164,22.247,179258,0
2012-01-20,22.12,22.419,21.912,21.97,186016,0
2012-01-23,22.071,22.122,21.467,21.642,109387,0
2012-01-24,21.508,21.804,21.47,21.768,148510,0
2012-01-25,21.659,21.975,21.513,21.884,140291,0
2012-01-26,22.065,22.12,21.78,22.008,126678,0
2012-01-27,22.046,22.352,21.912,22.241,188006,0
2012-01-30,22.157,22.441,22.013,22.333,165021,0
2012-01-31,22.535,22.726,22.325,22.624,158396,0
2012-02-01,22.856,23.723,22.693,23.617,176300,0
2012-02-02,23.64,23.948,23.569,23.713,284980,0
2012-02-03,24.229,24.536,24.018,24.294,169450,0
2012-02-06,24.12,24.294,23.672,23.795,108154,0
2012-02-07,23.703,23.938,23.668,23.846,159937,0
2012-02-08,23.832,23.97,23.091,23.334,307572,0
2012-02-09,23.383,23.383,23.044,23.264,138563,0
2012-02-10,22.948,23.25,22.757,22.89,81646,0
2012-02-13,23.104,23.348,22.965,23.22,113470,0
2012-02-14,23.181,23.269,22.466,22.733,99785,0
2012-02-15,22.885,22.895,22.287,22.383,81731,0
2012-02-16,22.388,23.082,22.226,23.026,75203,0
2012-02-17,23.063,23.301,23.026,23.287,102676,0
2012-02-21,23.366,23.694,23.25,23.594,107255,0
2012-02-22,23.495,23.689,23.486,23.55,70510,0
2012-02-23,23.491,23.904,23.374,23.795,87722,0
2012-02-24,23.668,23.86,23.594,23.713,66835,0
2012-02-27,23.425,24.04,23.264,23.818,92999,0
2012-02-28,23.745,23.745,23.306,23.42,101021,0
2012-02-29,23.557,23.894,23.248,23.255,114907,0
2012-03-01,23.448,23.909,23.448,23.782,183120,0
2012-03-02,23.771,23.789,22.832,22.909,117854,0
2012-03-05,22.814,23.205,22.719,23.142,44524,0
2012-03-06,22.803,22.964,22.656,22.764,67263,0
2012-03-07,22.881,23.137,22.766,23.109,88729,0
2012-03-08,23.37,23.445,22.964,23.279,77783,0
2012-03-09,23.224,23.782,23.054,23.654,63272,0
2012-03-12,23.645,23.846,23.504,23.795,59567,0
2012-03-13,23.86,24.096,23.681,24.072,174345,0
2012-03-14,24.077,24.2,23.865,24.033,52449,0
2012-03-15,24.011,24.238,23.732,24.238,69258,0
2012-03-16,24.243,24.363,24.014,24.233,120690,0
2012-03-19,24.12,24.792,23.865,24.689,182229,0
2012-03-20,24.415,24.526,23.904,23.987,64637,0
2012-03-21,24.072,24.191,23.823,23.943,44223,0
2012-03-22,23.645,23.87,23.334,23.541,74739,0
2012-03-23,23.471,24.181,23.292,24.167,80569,0
2012-03-26,24.463,24.768,24.387,24.642,65981,0
2012-03-27,24.622,24.749,24.302,24.307,50808,0
2012-03-28,24.277,24.294,23.809,24.054,72144,0
2012-03-29,23.846,24.176,23.698,23.846,51531,0
2012-03-30,24.138,24.253,23.855,23.923,121117,0
2012-04-02,23.899,25.098,23.88,24.924,148561,0
2012-04-03,24.787,24.797,24.287,24.37,53160,0
2012-04-04,24.018,24.13,23.785,23.918,103505,0
2012-04-05,23.997,24.086,23.721,23.997,63872,0
2012-04-09,23.316,23.677,22.333,22.533,285632,0
2012-04-10,22.52,22.736,21.617,21.863,183771,0
2012-04-11,22.124,22.741,22.007,22.515,175974,0
2012-04-12,22.619,22.971,22.61,22.779,71044,0
2012-04-13,22.696,22.696,22.259,22.302,67369,0
2012-04-16,22.477,22.845,22.254,22.568,64642,0
2012-04-17,22.836,23.244,22.836,23.073,102313,0
2012-04-18,22.933,22.998,22.572,22.629,64469,0
2012-04-19,22.576,22.845,22.11,22.241,63731,0
2012-04-20,22.548,22.845,22.477,22.679,105072,0
2012-04-23,22.227,22.33,21.956,22.254,91193,0
2012-04-24,22.25,22.696,22.213,22.66,86227,0
2012-04-25,22.976,23.469,22.976,23.344,121465,0
2012-04-26,23.302,23.688,23.279,23.432,82032,0
2012-04-27,23.592,23.731,23.363,23.667,52045,0
2012-04-30,23.785,24.202,23.785,24.073,205623,0
2012-05-01,24.144,24.563,23.903,23.992,151829,0
2012-05-02,23.748,24.85,23.702,24.816,143087,0
2012-05-03,24.733,25.033,24.534,24.859,200083,0
2012-05-04,24.611,24.646,24.299,24.334,123092,0
2012-05-07,24.159,24.655,24.05,24.611,99251,0
2012-05-08,24.357,24.831,24.274,24.787,136200,0
2012-05-09,24.413,24.816,24.37,24.673,121708,0
2012-05-10,24.863,25,24.637,24.881,58835,0
2012-05-11,24.611,25.118,24.611,25.069,79962,0
2012-05-14,24.697,25.037,24.413,24.651,112202,0
2012-05-15,24.597,24.981,24.5,24.854,60204,0
2012-05-16,24.901,25.019,24.646,24.692,125387,0
2012-05-17,24.588,24.597,24.304,24.343,152701,0
2012-05-18,24.294,25.141,24.294,24.968,206785,0
2012-05-21,25.118,25.118,24.572,24.916,199739,0
2012-05-22,24.911,24.972,24.588,24.802,201093,0
2012-05-23,24.48,24.758,24.278,24.707,235541,0
2012-05-24,24.659,24.916,24.432,24.916,60489,0
2012-05-25,24.932,24.932,24.697,24.901,100249,0
2012-05-29,25.104,25.24,24.758,25.145,79795,0
2012-05-30,24.859,25.438,24.807,25.345,409263,0
2012-05-31,25.348,25.431,24.558,24.965,200726,0
2012-06-01,24.451,24.811,24.334,24.461,136246,0
2012-06-04,24.641,24.678,23.997,24.041,187611,0
2012-06-05,23.935,24.156,23.247,23.385,319364,0
2012-06-06,23.534,24.128,23.427,24.075,129994,0
2012-06-07,24.374,24.673,23.999,24.004,101703,0
2012-06-08,23.933,24.361,23.763,24.254,111261,0
2012-06-11,24.524,24.524,23.748,23.767,80005,0
2012-06-12,23.952,24.767,23.804,24.716,132951,0
2012-06-13,24.692,24.891,24.294,24.519,123583,0
2012-06-14,24.615,24.972,24.331,24.867,74345,0
2012-06-15,24.891,25.127,24.576,24.956,132069,0
2012-06-18,24.863,24.956,24.544,24.588,124203,0
2012-06-19,24.762,25.174,24.553,25.089,143195,0
2012-06-20,25.079,25.079,24.637,24.821,162089,0
2012-06-21,24.826,25.122,24.361,24.485,87063,0
2012-06-22,24.593,25.241,24.593,25.129,128591,0
2012-06-25,24.641,24.683,24.291,24.317,95843,0
2012-06-26,24.331,24.408,23.808,23.918,133266,0
2012-06-27,23.982,24.002,23.322,23.697,182015,0
2012-06-28,23.427,23.903,23.172,23.894,234126,0
2012-06-29,28.349,28.6,26.953,28.522,627146,0
2012-07-02,28.417,30.233,28.417,30.21,430683,0
2012-07-03,30.302,31.143,30.302,31.143,215462,0
2012-07-05,31.143,31.284,30.835,30.864,256028,0
2012-07-06,30.669,30.826,30.444,30.504,128895,0
2012-07-09,30.769,30.973,30.523,30.849,177387,0
2012-07-10,31.082,31.148,30.241,30.386,159981,0
2012-07-11,30.376,30.376,30.131,30.233,135336,0
2012-07-12,30.025,30.352,29.938,30.214,257384,0
2012-07-13,30.292,30.396,30.245,30.292,185944,0
2012-07-16,30.172,30.352,30.044,30.264,119185,0
2012-07-17,30.357,30.376,30.201,30.366,152903,0
2012-07-18,30.219,30.565,30.219,30.386,170772,0
2012-07-19,30.523,30.821,29.732,30.096,186864,0
2012-07-20,29.816,30.162,29.657,29.723,103953,0
2012-07-23,29.442,29.777,29.096,29.124,101834,0
2012-07-24,29.144,29.144,28.555,28.711,74137,0
2012-07-25,28.91,29.19,28.759,28.881,88746,0
2012-07-26,29.227,29.227,28.422,28.639,104090,0
2012-07-27,28.685,29.478,28.312,29.35,147475,0
2012-07-30,29.414,29.667,29.031,29.284,80842,0
2012-07-31,29.041,29.227,28.656,28.704,105814,0
2012-08-01,28.927,29.217,28.039,28.087,149580,0
2012-08-02,27.891,29.64,27.779,29.05,190686,0
2012-08-03,29.497,29.966,29.284,29.601,98861,0
2012-08-06,29.686,30.508,29.686,29.768,127062,0
2012-08-07,30.087,30.087,29.601,29.64,154253,0
2012-08-08,29.573,29.911,29.34,29.75,122131,0
2012-08-09,29.807,29.807,29.311,29.545,120981,0
2012-08-10,29.386,29.564,29.114,29.35,109844,0
2012-08-13,29.293,29.573,29.106,29.442,120572,0
2012-08-14,29.677,29.957,29.526,29.787,107118,0
2012-08-15,29.723,29.768,29.478,29.677,115946,0
2012-08-16,29.677,30.366,29.462,30.264,169563,0
2012-08-17,30.434,30.684,30.059,30.665,113883,0
2012-08-20,30.444,30.481,30.096,30.396,72194,0
2012-08-21,30.591,30.963,30.21,30.283,63660,0
2012-08-22,30.201,30.201,29.478,29.777,46684,0
2012-08-23,29.826,29.826,29.18,29.488,56278,0
2012-08-24,29.376,30.126,29.376,29.816,81927,0
2012-08-27,29.929,30.619,29.816,30.424,94417,0
2012-08-28,30.283,30.499,30.059,30.396,82175,0
2012-08-29,30.508,30.948,30.292,30.646,58483,0
2012-08-30,30.396,30.547,29.768,29.768,57272,0
2012-08-31,30.096,30.096,29.478,29.686,103060,0
2012-09-04,29.777,30.574,29.35,30.236,139038,0
2012-09-05,30.144,30.49,29.948,30.087,72158,0
2012-09-06,30.348,31.274,30.154,31.133,116997,0
2012-09-07,31.33,31.874,31.162,31.628,107073,0
2012-09-10,31.637,31.723,30.973,31.182,89025,0
2012-09-11,31.284,32.302,31.274,31.901,335813,0
2012-09-12,32.106,32.311,31.665,31.797,63413,0
2012-09-13,31.993,32.555,31.601,32.545,130423,0
2012-09-14,32.76,33.134,32.489,32.826,91424,0
2012-09-17,32.649,32.649,32.209,32.34,69758,0
2012-09-18,32.415,32.425,32.061,32.415,112259,0
2012-09-19,32.63,32.695,32.283,32.33,124407,0
2012-09-20,32.209,32.808,31.946,32.63,127885,0
2012-09-21,33.097,33.097,32.245,32.245,182673,0
2012-09-24,32.106,33.125,31.779,32.976,123074,0
2012-09-25,33.182,33.519,32.469,32.508,144055,0
2012-09-26,32.611,32.808,32.235,32.479,79632,0
2012-09-27,32.591,32.836,32.219,32.489,203491,0
2012-09-28,36.781,38.004,35.332,35.498,1122312,0
2012-10-01,35.06,35.798,34.524,34.813,335271,0
2012-10-02,34.955,35.303,34.385,34.573,187958,0
2012-10-03,34.62,34.62,34.135,34.2,200964,0
2012-10-04,34.275,34.528,33.91,34.453,157632,0
2012-10-05,34.537,34.752,34.144,34.218,173880,0
2012-10-08,34.126,34.34,33.835,34.06,147259,0
2012-10-09,34.06,34.088,33.087,33.238,122545,0
2012-10-10,33.274,33.912,33.163,33.867,119702,0
2012-10-11,34.25,34.372,33.95,34.025,135971,0
2012-10-12,34.025,34.241,33.592,33.725,116641,0
2012-10-15,33.705,33.876,33.274,33.463,115914,0
2012-10-16,33.602,34.083,33.602,33.81,85012,0
2012-10-17,33.921,34.419,33.912,34.326,158055,0
2012-10-18,34.439,34.898,34.344,34.541,205714,0
2012-10-19,34.41,34.41,33.444,33.592,203247,0
2012-10-22,33.669,34.495,33.669,34.41,155784,0
2012-10-23,34.139,34.139,33.64,33.818,80154,0
2012-10-24,33.979,34.101,33.802,33.941,78898,0
2012-10-25,34.221,34.55,33.556,33.876,62617,0
2012-10-26,33.921,34.147,33.257,33.696,60347,0
2012-10-31,33.669,37.715,33.669,37.007,425138,0
2012-11-01,37.047,37.909,35.977,36.428,362288,0
2012-11-02,36.523,36.651,34.861,34.888,204873,0
2012-11-05,36.07,36.679,35.612,36.456,254843,0
2012-11-06,36.688,37.215,36.138,36.569,251550,0
2012-11-07,36.221,36.25,35.001,35.02,169082,0
2012-11-08,35.396,35.715,35.254,35.387,124373,0
2012-11-09,35.123,35.368,34.569,34.607,98478,0
2012-11-12,34.777,35.225,34.729,35.07,108918,0
2012-11-13,34.981,36.418,34.796,35.892,239737,0
2012-11-14,35.901,36.118,33.454,33.566,185183,0
2012-11-15,33.491,33.876,32.703,33.802,225923,0
2012-11-16,33.649,33.827,32.843,33.679,121380,0
2012-11-19,34.063,34.297,33.679,33.921,89563,0
2012-11-20,33.847,34.176,33.818,34.147,140870,0
2012-11-21,34.185,34.578,33.762,33.885,80960,0
2012-11-23,33.941,35.06,33.941,35.011,56775,0
2012-11-26,35.02,35.349,34.635,34.888,89126,0
2012-11-27,34.936,35.433,34.898,34.898,114330,0
2012-11-28,34.87,34.87,33.867,34.485,104462,0
2012-11-29,34.813,35.761,34.813,35.669,84204,0
2012-11-30,35.715,36.034,35.564,35.77,199389,0
2012-12-03,35.958,36.014,35.341,35.516,73841,0
2012-12-04,35.489,35.818,35.094,35.752,98293,0
2012-12-05,35.911,36.005,34.842,34.888,112190,0
2012-12-06,34.898,34.981,34.485,34.72,117421,0
2012-12-07,34.953,34.953,34.139,34.597,76715,0
2012-12-10,34.662,34.758,33.979,34.72,188580,0
2012-12-11,34.87,35.113,34.748,34.953,130836,0
2012-12-12,35.132,35.132,33.969,34.11,108783,0
2012-12-13,34.139,34.382,33.54,33.585,92653,0
2012-12-14,33.444,34.231,33.444,33.772,87840,0
2012-12-17,33.837,34.063,32.975,33.434,172411,0
2012-12-18,33.434,33.705,32.956,33.52,293519,0
2012-12-19,33.454,33.876,33.105,33.585,206155,0
2012-12-20,33.602,34.043,33.585,33.782,179627,0
2012-12-21,33.472,33.921,33.02,33.782,368840,0
2012-12-24,33.725,33.903,33.53,33.876,38168,0
2012-12-26,33.876,34.495,33.5,33.52,118904,0
2012-12-27,33.482,33.715,33.029,33.33,113219,0
2012-12-28,33.144,33.95,32.956,33.63,270465,0
2012-12-31,33.602,36.25,33.482,36.061,358415,0
2013-01-02,37.017,37.443,36.523,37.163,256150,0
2013-01-03,37.163,37.338,36.36,36.569,72225,0
2013-01-04,36.887,37.375,36.651,37.056,128818,0
2013-01-07,36.96,36.96,36.399,36.586,140034,0
2013-01-08,36.679,37.414,36.604,37.355,265682,0
2013-01-09,38.238,38.95,36.641,37.561,502925,0
2013-01-10,37.899,38.942,37.232,38.942,364929,0
2013-01-11,38.858,39.132,38.238,38.418,229670,0
2013-01-14,38.303,38.66,38.219,38.294,232341,0
2013-01-15,38.117,38.612,37.899,38.332,176434,0
2013-01-16,38.294,38.389,37.919,38.248,106835,0
2013-01-17,38.352,38.795,38.352,38.775,111260,0
2013-01-18,37.197,37.696,35.828,37.609,615464,0
2013-01-22,37.59,38.248,37.328,38.154,160601,0
2013-01-23,38.154,38.154,37.686,37.778,100174,0
2013-01-24,37.835,38.612,37.59,38.466,172586,0
2013-01-25,38.839,40.942,38.839,40.933,335469,0
2013-01-28,41.118,41.419,40.128,40.218,181226,0
2013-01-29,40.228,40.509,39.89,40.369,125068,0
2013-01-30,40.389,40.428,39.68,39.888,137056,0
2013-01-31,39.824,40.671,39.778,40.282,131668,0
2013-02-01,40.641,41.066,40.389,41.066,231359,0
2013-02-04,40.727,40.848,40.255,40.428,165850,0
2013-02-05,40.727,41.093,40.528,40.737,197831,0
2013-02-06,40.631,41.207,40.575,41.187,124103,0
2013-02-07,41.235,41.33,40.754,41.226,132707,0
2013-02-08,41.311,42.317,41.274,41.931,224830,0
2013-02-11,42.055,42.101,41.565,41.799,90645,0
2013-02-12,41.866,42.081,41.47,41.677,141984,0
2013-02-13,41.752,42.524,41.715,42.269,176969,0
2013-02-14,42.259,42.77,41.922,42.177,183443,0
2013-02-15,42.365,42.815,42.249,42.345,134919,0
2013-02-19,42.478,42.75,42.365,42.599,309935,0
2013-02-20,42.571,42.825,41.725,41.752,125196,0
2013-02-21,40.528,40.631,37.854,38.543,764216,0
2013-02-22,38.844,39.293,38.569,39.274,195791,0
2013-02-25,39.962,42.308,39.962,40.887,473683,0
2013-02-26,41.34,41.79,40.838,41.613,171037,0
2013-02-27,41.604,42.704,41.565,42.177,128310,0
2013-02-28,42.232,42.355,41.828,42.045,139717,0
2013-03-01,41.77,43.015,41.34,42.704,165592,0
2013-03-04,42.704,43.513,42.656,43.362,312056,0
2013-03-05,43.561,44.021,43.173,43.29,212170,0
2013-03-06,43.493,43.599,43.023,43.261,120712,0
2013-03-07,43.344,43.736,43.299,43.711,89011,0
2013-03-08,44.151,44.615,43.692,44.586,158700,0
2013-03-11,44.586,44.707,44.304,44.389,108877,0
2013-03-12,44.407,44.634,44.077,44.586,148835,0
2013-03-13,44.577,45.095,44.304,44.917,82642,0
2013-03-14,45.133,45.153,44.727,45.056,124527,0
2013-03-15,45.19,45.19,44.474,44.482,223555,0
2013-03-18,44.106,45.056,43.871,44.897,132375,0
2013-03-19,45.143,45.366,43.785,44.54,148377,0
2013-03-20,44.99,45.17,44.764,45.036,85882,0
2013-03-21,45.162,46.224,44.445,44.803,266976,0
2013-03-22,44.944,45.273,44.822,45.227,94414,0
2013-03-25,45.519,46.064,44.842,45.2,134070,0
2013-03-26,45.435,45.66,45.123,45.386,97680,0
2013-03-27,45.153,45.66,44.861,45.426,115190,0
2013-03-28,45.573,45.79,45.104,45.376,97007,0
2013-04-01,45.406,45.491,43.843,43.985,257829,0
2013-04-02,44.341,44.822,43.861,44.191,170292,0
2013-04-03,44.04,44.228,42.638,42.76,168538,0
2013-04-04,42.854,43.618,42.638,43.571,139201,0
2013-04-05,42.797,43.736,42.224,43.608,208786,0
2013-04-08,43.871,44.688,43.231,43.608,288097,0
2013-04-09,43.785,44.058,42.431,42.571,341708,0
2013-04-10,42.75,43.947,42.628,43.775,165648,0
2013-04-11,43.455,43.785,43.153,43.436,152799,0
2013-04-12,43.042,43.336,42.259,42.383,109492,0
2013-04-15,42.045,42.279,39.814,40.069,378594,0
2013-04-16,40.389,40.819,40.292,40.641,192272,0
2013-04-17,40.34,40.408,38.996,39.414,143701,0
2013-04-18,39.454,39.677,38.846,39.189,172372,0
2013-04-19,39.189,39.62,38.724,39.61,179770,0
2013-04-22,39.726,40.253,38.724,40.018,205536,0
2013-04-23,40.186,40.737,39.848,40.71,284656,0
2013-04-24,40.765,41.416,40.631,41.219,184527,0
2013-04-25,41.237,41.793,41.057,41.398,128886,0
2013-04-26,41.304,41.398,40.321,40.585,120916,0
2013-04-29,40.453,40.8,40.235,40.509,99716,0
2013-04-30,40.226,40.398,39.574,39.941,176331,0
2013-05-01,39.775,40.048,38.452,38.686,282004,0
2013-05-02,38.875,39.591,38.686,39.482,309849,0
2013-05-03,40.106,40.595,40.106,40.378,199906,0
2013-05-06,40.378,40.499,39.857,40.235,119664,0
2013-05-07,40.378,40.691,39.998,40.681,114556,0
2013-05-08,40.537,40.819,40.143,40.546,80307,0
2013-05-09,40.368,40.602,40.018,40.076,90623,0
2013-05-10,40.186,40.186,39.697,39.905,101902,0
2013-05-13,39.83,40.038,39.279,39.697,116756,0
2013-05-14,39.591,40.216,38.949,39.424,200773,0
2013-05-15,39.189,39.61,38.885,39.574,184763,0
2013-05-16,39.529,40.34,39.385,40.226,91998,0
2013-05-17,40.311,40.791,39.912,40.773,138875,0
2013-05-20,40.782,41.257,40.782,41.086,193507,0
2013-05-21,41.113,41.453,40.8,41.179,108475,0
2013-05-22,41.189,41.237,39.414,39.746,106209,0
2013-05-23,39.161,39.867,39.006,39.581,76172,0
2013-05-24,39.414,39.803,38.724,39.648,108486,0
2013-05-28,40.253,41.719,40.096,41.113,156281,0
2013-05-29,40.681,40.737,39.62,39.921,84682,0
2013-05-30,40.048,40.143,39.404,39.668,91954,0
2013-05-31,39.391,39.743,39.089,39.183,109121,0
2013-06-03,39.235,39.697,38.676,39.328,188381,0
2013-06-04,39.27,39.51,38.676,39.161,157562,0
2013-06-05,38.977,39.113,38.452,38.846,78462,0
2013-06-06,38.753,39.298,38.563,39.288,124759,0
2013-06-07,39.639,39.755,38.875,39.574,63159,0
2013-06-10,39.629,40.331,39.414,40.167,108265,0
2013-06-11,39.538,40.076,39.122,39.83,94327,0
2013-06-12,40.096,40.517,39.546,39.658,78305,0
2013-06-13,39.726,40.631,39.565,40.527,93233,0
2013-06-14,40.428,40.428,39.839,40.244,76677,0
2013-06-17,40.7,40.7,39.941,40.527,98989,0
2013-06-18,40.71,41.69,40.527,41.276,142322,0
2013-06-19,41.322,41.481,40.537,40.546,62587,0
2013-06-20,39.921,39.921,38.996,39.198,99010,0
2013-06-21,39.318,39.839,38.686,39.385,204628,0
2013-06-24,39.015,39.217,37.891,38.812,119671,0
2013-06-25,39.189,39.328,38.639,39.27,114672,0
2013-06-26,39.726,40.368,39.141,39.375,164931,0
2013-06-27,39.785,40.849,39.736,40.71,128653,0
2013-06-28,38.243,38.243,34.31,36.548,798482,0
2013-07-01,36.315,36.928,34.653,34.833,585769,0
2013-07-02,34.729,34.729,32.879,33.776,784409,0
2013-07-03,33.766,33.973,33.387,33.936,344089,0
2013-07-05,34.427,34.615,33.936,34.456,278960,0
2013-07-08,34.568,34.568,33.549,33.756,377547,0
2013-07-09,33.936,33.936,33.036,33.349,536357,0
2013-07-10,33.739,33.824,32.819,33.568,412763,0
2013-07-11,33.891,34.82,33.891,34.782,564291,0
2013-07-12,34.667,35.285,34.507,35.039,581751,0
2013-07-15,34.849,35.163,34.82,34.895,435368,0
2013-07-16,34.849,34.895,33.985,34.326,310500,0
2013-07-17,34.383,34.545,34.033,34.432,275329,0
2013-07-18,34.451,34.717,34.071,34.442,257143,0
2013-07-19,34.422,35.207,34.166,35.171,210510,0
2013-07-22,35.143,35.9,34.849,35.767,332237,0
2013-07-23,35.844,36.177,35.625,36.12,268405,0
2013-07-24,36.177,36.317,35.758,35.948,279483,0
2013-07-25,35.854,36.27,35.74,36.167,209032,0
2013-07-26,35.958,36.177,35.862,36.024,197693,0
2013-07-29,35.995,36.194,35.75,35.958,204620,0
2013-07-30,36.071,36.071,35.75,35.854,125306,0
2013-07-31,35.977,36.27,35.796,35.872,140907,0
2013-08-01,36.043,37.155,35.862,37.077,390728,0
2013-08-02,37.058,37.058,36.307,36.404,195982,0
2013-08-05,36.261,36.511,36.034,36.233,90162,0
2013-08-06,36.298,36.471,35.371,35.796,175263,0
2013-08-07,35.684,35.985,35.473,35.844,142171,0
2013-08-08,36.433,36.471,36.005,36.307,69331,0
2013-08-09,36.298,36.433,35.776,35.93,68141,0
2013-08-12,35.776,36.091,35.776,36.005,89121,0
2013-08-13,36.034,36.091,35.589,36.024,69361,0
2013-08-14,36.11,36.261,35.721,35.796,88462,0
2013-08-15,35.521,35.635,34.961,35.446,137958,0
2013-08-16,35.323,35.844,35.323,35.437,80150,0
2013-08-19,35.333,35.549,34.261,34.412,121044,0
2013-08-20,34.461,35.049,34.451,34.792,56238,0
2013-08-21,34.517,35.03,34.345,34.537,50935,0
2013-08-22,34.639,35.352,34.563,35.343,62847,0
2013-08-23,35.361,35.446,35.02,35.408,63643,0
2013-08-26,35.399,36.005,35.38,35.826,117336,0
2013-08-27,35.343,35.483,35.059,35.179,282436,0
2013-08-28,35.113,35.598,35.113,35.333,185477,0
2013-08-29,35.323,35.731,35.236,35.464,103824,0
2013-08-30,35.455,35.863,35.455,35.721,147267,0
2013-09-03,36.233,36.433,35.418,35.767,363019,0
2013-09-04,35.9,36.27,35.776,36.081,127371,0
2013-09-05,36.177,37.9,36.034,37.597,291751,0
2013-09-06,37.836,38.611,37.635,38.158,342625,0
2013-09-09,38.214,38.453,37.826,38.214,234755,0
2013-09-10,38.386,38.869,38.233,38.556,168722,0
2013-09-11,38.481,39.079,38.318,38.786,134700,0
2013-09-12,38.906,38.915,38.318,38.501,254584,0
2013-09-13,38.756,38.897,38.405,38.66,174637,0
2013-09-16,39.264,39.343,38.888,39.164,197164,0
2013-09-17,39.099,40.662,38.989,40.27,321245,0
2013-09-18,40.158,40.602,39.587,40.348,175880,0
2013-09-19,40.499,41.089,40.339,40.632,232021,0
2013-09-20,40.86,42.378,40.85,41.592,425512,0
2013-09-23,41.629,41.665,41.105,41.411,272409,0
2013-09-24,41.362,41.381,40.793,40.984,334725,0
2013-09-25,41.003,41.553,40.546,40.938,215882,0
2013-09-26,41.06,41.06,40.595,40.879,412974,0
2013-09-27,37.19,40.86,35.559,40.046,1247752,0
2013-09-30,39.814,40.308,39.13,39.833,454561,0
2013-10-01,39.636,39.958,39.239,39.919,360003,0
2013-10-02,39.674,40.095,39.409,40.006,200194,0
2013-10-03,39.836,39.836,38.888,39.352,200416,0
2013-10-04,39.212,39.23,38.962,39.145,284275,0
2013-10-07,38.935,39.23,38.51,38.825,480088,0
2013-10-08,38.906,39.089,37.881,38.214,267385,0
2013-10-09,38.319,38.319,37.75,38.082,206997,0
2013-10-10,38.708,38.891,38.396,38.788,103204,0
2013-10-11,38.862,39.621,38.748,39.601,108773,0
2013-10-14,39.233,39.993,39.111,39.964,137872,0
2013-10-15,39.729,39.805,39.547,39.768,167610,0
2013-10-16,40.043,40.469,39.709,40.459,153610,0
2013-10-17,40.091,41.337,40.091,41.337,237998,0
2013-10-18,41.27,41.916,41.27,41.688,160032,0
2013-10-21,41.678,41.753,41.163,41.43,130332,0
2013-10-22,41.678,42.193,41.613,42.011,132102,0
2013-10-23,41.869,42.174,41.753,42.068,91324,0
2013-10-24,42.183,42.562,42.041,42.402,91396,0
2013-10-25,42.6,42.659,42.078,42.203,125520,0
2013-10-28,41.792,42.488,41.792,42.287,98788,0
2013-10-29,42.297,42.562,41.954,42.306,127094,0
2013-10-30,42.306,42.81,42.257,42.392,121334,0
2013-10-31,42.498,43.27,42.411,42.725,155010,0
2013-11-01,42.649,42.782,42.097,42.238,160166,0
2013-11-04,42.306,43.124,42.257,43.066,106071,0
2013-11-05,42.955,43.298,42.203,42.592,114365,0
2013-11-06,42.868,43.002,42.535,42.725,109276,0
2013-11-07,42.801,42.906,41.403,41.526,145849,0
2013-11-08,41.879,42.572,41.487,42.553,86453,0
2013-11-11,42.297,42.735,41.907,42.553,82676,0
2013-11-12,42.383,42.669,42.257,42.659,105457,0
2013-11-13,42.488,43.545,42.127,42.974,148674,0
2013-11-14,43.021,43.29,42.669,43.211,43132,0
2013-11-15,43.201,44.218,43.114,44.141,129876,0
2013-11-18,44.315,44.629,43.935,44.18,83601,0
2013-11-19,44.076,44.703,43.669,43.849,111227,0
2013-11-20,44.066,44.17,43.723,44.029,71628,0
2013-11-21,44.151,44.647,44.076,44.534,116053,0
2013-11-22,44.619,45.447,44.391,45.359,103285,0
2013-11-25,45.514,45.551,44.629,44.76,68204,0
2013-11-26,44.849,46.112,44.849,45.98,84690,0
2013-11-27,45.753,46.722,45.753,46.055,95944,0
2013-11-29,46.351,47.075,46.159,46.513,56075,0
2013-12-02,46.673,47.065,45.514,45.961,120247,0
2013-12-03,45.961,46.265,44.534,44.876,119805,0
2013-12-04,44.629,45.676,44.047,44.572,78646,0
2013-12-05,44.572,44.75,43.75,44.218,127640,0
2013-12-06,44.809,45.457,44.428,44.925,106141,0
2013-12-09,44.905,45.085,44.228,44.494,172511,0
2013-12-10,44.342,45.181,44.141,44.258,173493,0
2013-12-11,44.457,44.494,43.621,43.78,154734,0
2013-12-12,43.78,44.258,43.592,43.641,177934,0
2013-12-13,43.809,43.954,43.25,43.631,105125,0
2013-12-16,43.999,44.457,43.475,44.305,142855,0
2013-12-17,44.228,45.541,44.132,45.293,146333,0
2013-12-18,44.999,46.084,44.858,46.055,185305,0
2013-12-19,46.112,46.343,45.341,45.695,132211,0
2013-12-20,45.666,46.855,45.666,46.503,222605,0
2013-12-23,46.769,46.769,46.189,46.56,91806,0
2013-12-24,46.76,47.102,46.532,46.912,38986,0
2013-12-26,47.102,47.188,46.664,46.978,76604,0
2013-12-27,47.196,47.234,46.445,46.988,69890,0
2013-12-30,47.007,47.131,46.047,46.912,90902,0
2013-12-31,47.094,47.121,46.112,46.494,183776,0
2014-01-02,46.387,46.387,45.009,45.379,181475,0
2014-01-03,45.379,45.646,45.045,45.293,152092,0
2014-01-06,45.293,45.351,44.096,44.475,204063,0
2014-01-07,44.713,44.743,43.839,44.667,245676,0
2014-01-08,41.869,41.869,38.348,38.434,1171206,0
2014-01-09,38.299,38.529,38.063,38.386,582371,0
2014-01-10,38.464,38.983,38.149,38.386,323767,0
2014-01-13,38.261,38.548,38.063,38.299,265463,0
2014-01-14,38.575,39.072,38.233,38.366,203864,0
2014-01-15,38.558,39.207,38.233,39.072,194441,0
2014-01-16,39.102,39.473,38.778,39.177,108646,0
2014-01-17,39.102,40.773,39.062,40.507,294532,0
2014-01-21,40.899,40.908,40.308,40.565,189978,0
2014-01-22,40.747,40.765,40.278,40.516,96093,0
2014-01-23,40.366,40.611,39.993,40.545,156493,0
2014-01-24,40.444,40.444,39.65,39.879,280471,0
2014-01-27,41.449,41.727,40.163,40.565,352582,0
2014-01-28,40.574,40.82,40.298,40.811,219930,0
2014-01-29,40.573,40.82,39.617,39.754,170308,0
2014-01-30,39.922,40.374,39.459,39.952,177844,0
2014-01-31,39.282,39.99,39.171,39.913,162484,0
2014-02-03,40.04,40.18,39.026,39.181,260950,0
2014-02-04,39.22,39.588,39.016,39.409,149879,0
2014-02-05,39.468,39.534,39.115,39.371,155341,0
2014-02-06,39.38,39.774,39.254,39.534,167697,0
2014-02-07,39.848,40.306,39.588,40.276,188405,0
2014-02-10,40.443,40.773,40.171,40.573,243476,0
2014-02-11,40.66,40.773,40.276,40.506,147459,0
2014-02-12,40.496,41.043,40.316,40.994,232649,0
2014-02-13,40.965,40.965,40.374,40.811,99081,0
2014-02-14,40.87,41.08,40.593,40.994,101008,0
2014-02-18,41.116,41.499,40.573,41.423,154374,0
2014-02-19,41.243,41.69,40.938,41.365,174532,0
2014-02-20,41.339,41.893,41.116,41.766,108410,0
2014-02-21,41.976,42.484,41.893,42.169,146471,0
2014-02-24,42.072,42.75,42.072,42.397,115332,0
2014-02-25,42.407,42.675,42.091,42.282,155567,0
2014-02-26,42.456,43.534,42.141,43.074,209879,0
2014-02-27,42.962,43.248,42.626,42.74,70790,0
2014-02-28,42.865,42.933,42.243,42.359,177838,0
2014-03-03,42.121,42.121,40.84,41.93,203855,0
2014-03-04,42.387,43.849,42.387,42.972,223231,0
2014-03-05,43.019,43.055,42.636,42.75,161455,0
2014-03-06,42.972,43.621,42.874,43.514,210223,0
2014-03-07,43.723,43.916,43.199,43.524,105569,0
2014-03-10,43.484,43.659,42.675,42.694,166871,0
2014-03-11,42.675,42.836,41.597,41.805,111559,0
2014-03-12,41.519,41.834,41.243,41.365,122278,0
2014-03-13,41.642,42.045,40.62,40.84,92432,0
2014-03-14,40.67,41.528,40.487,41.405,88757,0
2014-03-17,41.528,41.995,41.451,41.616,74791,0
2014-03-18,41.756,42.694,41.661,42.626,128896,0
2014-03-19,42.606,43.055,42.578,42.655,110619,0
2014-03-20,42.665,42.836,41.853,41.966,90567,0
2014-03-21,42.179,42.179,41.489,41.607,292835,0
2014-03-24,41.824,42.005,41.107,41.339,105359,0
2014-03-25,41.451,41.73,41.004,41.451,163368,0
2014-03-26,41.795,41.901,40.306,40.316,117420,0
2014-03-27,40.384,40.404,39.857,40.03,121914,0
2014-03-28,40.03,40.248,39.83,39.961,272107,0
2014-03-31,40.248,42.779,39.617,42.655,244140,0
2014-04-01,42.588,42.588,41.93,42.359,155848,0
2014-04-02,42.407,42.407,41.93,42.081,121346,0
2014-04-03,42.035,42.521,41.73,42.33,125685,0
2014-04-04,43.199,44.697,42.262,43.631,352080,0
2014-04-07,43.611,43.77,41.272,41.355,229074,0
2014-04-08,41.281,42.531,41.09,42.091,162706,0
2014-04-09,42.369,42.836,42.015,42.732,87836,0
2014-04-10,42.836,43.268,41.538,41.607,150236,0
2014-04-11,41.126,41.528,40.414,40.573,99056,0
2014-04-14,41.014,41.567,40.602,41.365,76050,0
2014-04-15,41.31,41.528,39.906,41.194,105547,0
2014-04-16,41.396,42.353,41.396,42.008,92410,0
2014-04-17,41.932,42.67,41.846,42.554,81161,0
2014-04-21,42.699,42.812,41.778,42.228,64007,0
2014-04-22,42.363,42.526,42.038,42.44,135519,0
2014-04-23,42.286,42.699,42.237,42.41,85858,0
2014-04-24,42.832,42.87,42.066,42.536,74084,0
2014-04-25,42.333,42.526,41.291,41.568,74610,0
2014-04-28,41.797,42.325,41.116,41.96,116162,0
2014-04-29,42.228,42.67,41.549,41.663,69236,0
2014-04-30,41.635,41.732,41.003,41.588,111520,0
2014-05-01,41.406,42.44,40.819,42.286,173464,0
2014-05-02,42.42,43.099,42.246,42.765,75211,0
2014-05-05,42.343,43.023,41.942,42.88,97062,0
2014-05-06,42.563,43.08,41.347,41.376,79123,0
2014-05-07,41.539,42.237,41.08,42.172,85297,0
2014-05-08,42.162,42.88,41.48,41.617,76145,0
2014-05-09,41.396,42.256,41.291,42.038,77392,0
2014-05-12,42.343,44.172,41.998,43.866,124476,0
2014-05-13,43.779,43.818,42.66,42.784,116835,0
2014-05-14,42.822,42.968,41.243,41.281,78766,0
2014-05-15,40.945,41.154,40.207,40.8,90217,0
2014-05-16,40.745,41.164,40.401,40.945,46448,0
2014-05-19,40.917,41.865,40.754,41.635,54950,0
2014-05-20,41.424,41.608,40.293,40.718,107852,0
2014-05-21,40.839,41.588,40.381,40.927,66579,0
2014-05-22,40.898,41.452,40.638,41.262,40164,0
2014-05-23,41.262,42.228,41.126,42.038,63853,0
2014-05-27,42.401,43.482,42.401,42.939,56551,0
2014-05-28,42.851,43.099,42.631,42.736,64601,0
2014-05-29,42.958,42.986,42.266,42.343,51653,0
2014-05-30,42.544,42.909,42.325,42.631,46845,0
2014-06-02,42.909,42.909,41.49,42.058,64252,0
2014-06-03,42.028,42.43,41.433,41.559,61880,0
2014-06-04,41.424,42.237,41.3,41.855,53884,0
2014-06-05,41.816,42.727,41.48,42.22,181047,0
2014-06-06,42.554,43.08,42.383,42.88,94725,0
2014-06-09,42.842,44.097,42.842,43.982,87526,0
2014-06-10,43.838,44.067,43.561,43.974,38318,0
2014-06-11,43.59,43.848,43.358,43.639,132014,0
2014-06-12,43.649,43.876,42.794,42.919,142463,0
2014-06-13,43.146,43.156,42.333,42.506,52617,0
2014-06-16,42.256,42.343,41.712,42.21,57000,0
2014-06-17,41.998,42.861,41.969,42.689,88931,0
2014-06-18,42.601,43.156,42.44,43.129,50813,0
2014-06-19,43.348,43.434,42.794,43.129,59499,0
2014-06-20,42.621,42.889,42.152,42.353,235205,0
2014-06-23,42.65,42.802,42.018,42.066,89124,0
2014-06-24,42.124,42.88,42.124,42.383,88423,0
2014-06-25,42.094,42.65,41.998,42.305,61962,0
2014-06-26,42.114,42.114,39.557,40.255,454613,0
2014-06-27,41.184,43.294,41.184,43.275,438928,0
2014-06-30,43.032,44.142,42.162,44.133,247825,0
2014-07-01,44.142,45.608,43.945,45.495,278704,0
2014-07-02,45.312,45.648,44.931,45.648,216749,0
2014-07-03,45.687,47.018,45.351,47.018,156902,0
2014-07-07,46.154,46.568,45.696,45.975,175787,0
2014-07-08,45.782,46.52,45.131,46.365,206374,0
2014-07-09,46.394,46.76,46.153,46.491,154703,0
2014-07-10,45.53,46.511,45.309,45.836,138968,0
2014-07-11,45.656,45.866,44.908,45.492,65899,0
2014-07-14,46.059,46.059,45.206,45.281,135993,0
2014-07-15,45.147,45.492,44.918,44.992,146413,0
2014-07-16,45.233,45.233,44.6,44.8,108550,0
2014-07-17,44.292,45.039,44.224,44.339,116357,0
2014-07-18,44.165,45.376,43.859,45.339,151615,0
2014-07-21,45.02,45.299,44.561,45.108,67620,0
2014-07-22,45.147,46.078,45.147,45.762,89278,0
2014-07-23,45.771,46.153,45.309,45.568,134117,0
2014-07-24,45.704,46.349,44.82,44.992,95668,0
2014-07-25,44.445,44.908,44.254,44.492,75099,0
2014-07-28,44.398,44.474,43.483,43.659,76816,0
2014-07-29,43.621,43.84,43.146,43.286,52387,0
2014-07-30,43.533,43.533,42.929,43.129,74577,0
2014-07-31,42.496,42.977,41.881,41.919,196581,0
2014-08-01,42.035,42.869,40.94,41.295,287636,0
2014-08-04,41.447,41.784,40.832,40.881,196879,0
2014-08-05,40.728,42.005,40.72,41.534,234957,0
2014-08-06,41.188,42.841,41.188,42.313,151848,0
2014-08-07,42.331,42.572,41.976,42.121,111264,0
2014-08-08,42.169,42.958,42.055,42.783,73506,0
2014-08-11,42.831,43.957,42.754,43.323,86672,0
2014-08-12,43.156,43.473,42.879,43.196,59576,0
2014-08-13,43.196,43.791,43.196,43.543,55517,0
2014-08-14,43.706,43.928,42.996,43.621,57478,0
2014-08-15,44.099,44.512,43.333,43.868,148601,0
2014-08-18,44.474,44.713,44.136,44.619,102326,0
2014-08-19,44.667,45.127,44.512,44.992,98879,0
2014-08-20,44.761,44.761,44.264,44.388,93628,0
2014-08-21,44.388,45.319,43.454,45.216,236880,0
2014-08-22,45.089,45.089,43.751,43.81,100880,0
2014-08-25,43.938,44.254,43.582,44.042,81034,0
2014-08-26,43.938,44.781,43.938,44.676,103900,0
2014-08-27,44.723,45.588,44.619,45.176,129107,0
2014-08-28,44.85,45.127,44.551,44.751,84085,0
2014-08-29,44.676,45.002,44.425,44.512,98683,0
2014-09-02,44.703,44.945,44.321,44.474,107651,0
2014-09-03,44.445,44.58,43.582,43.82,132707,0
2014-09-04,43.985,44.415,43.715,43.868,56820,0
2014-09-05,43.686,44.185,43.677,43.859,83333,0
2014-09-08,43.696,43.985,43.295,43.415,78228,0
2014-09-09,43.342,43.425,42.821,43.023,104102,0
2014-09-10,43.032,43.359,42.649,43.342,69126,0
2014-09-11,43.08,43.563,43.08,43.368,101771,0
2014-09-12,43.483,43.483,43.08,43.176,85470,0
2014-09-15,43.129,43.266,42.371,42.389,116435,0
2014-09-16,42.323,42.821,42.264,42.504,101421,0
2014-09-17,42.592,43.042,42.438,42.582,64619,0
2014-09-18,42.62,43.006,42.476,42.841,63231,0
2014-09-19,42.869,42.889,42.351,42.6,167119,0
2014-09-22,42.341,42.496,42.025,42.264,148926,0
2014-09-23,42.141,42.486,41.534,41.832,123321,0
2014-09-24,42.055,42.341,41.305,42.111,89659,0
2014-09-25,41.832,41.909,40.968,41.485,108723,0
2014-09-26,41.524,41.746,41.168,41.505,60522,0
2014-09-29,41.093,41.315,40.842,41.026,57052,0
2014-09-30,41.055,41.168,40.125,40.125,312623,0
2014-10-01,36.644,40.344,35.388,40.305,723218,0
2014-10-02,40.393,41.958,40.393,41.515,238271,0
2014-10-03,41.832,41.832,40.978,41.178,118264,0
2014-10-06,41.257,41.447,40.785,41.101,92389,0
2014-10-07,40.344,40.813,40.295,40.315,105138,0
2014-10-08,40.325,41.471,40.132,41.441,134569,0
2014-10-09,41.549,41.549,40.565,40.74,177443,0
2014-10-10,40.632,41.539,40.373,40.565,175867,0
2014-10-13,40.595,41.133,40.45,40.545,207552,0
2014-10-14,40.883,41.355,40.393,40.712,176991,0
2014-10-15,40.006,41.29,39.718,41.181,230494,0
2014-10-16,40.423,42.156,40.095,41.887,137593,0
2014-10-17,42.33,42.33,41.29,41.328,266787,0
2014-10-20,41.096,41.897,41.096,41.346,129419,0
2014-10-21,41.191,42.986,41.191,42.658,114680,0
2014-10-22,42.735,43.167,41.769,41.838,88040,0
2014-10-23,42.387,43.217,42.339,42.715,99706,0
2014-10-24,42.522,43.061,42.31,42.725,67935,0
2014-10-27,42.465,42.599,41.962,42.156,71627,0
2014-10-28,42.3,43.774,42.3,43.774,155849,0
2014-10-29,43.671,44.055,43.237,43.843,84699,0
2014-10-30,43.535,44.403,43.389,44.269,152626,0
2014-10-31,45.194,45.308,44.064,45.077,136914,0
2014-11-03,45.047,45.734,44.96,45.568,131612,0
2014-11-04,45.338,45.78,45.047,45.269,92986,0
2014-11-05,45.539,45.847,45.125,45.588,103900,0
2014-11-06,45.695,45.955,45.125,45.298,98349,0
2014-11-07,45.223,45.223,44.625,44.942,77785,0
2014-11-10,45.018,45.279,44.538,44.778,88743,0
2014-11-11,44.681,44.719,44.239,44.459,72248,0
2014-11-12,44.103,44.885,43.931,44.749,56918,0
2014-11-13,44.69,44.925,43.726,43.98,73607,0
2014-11-14,43.971,44.229,43.427,43.68,111498,0
2014-11-17,43.565,43.951,43.015,43.138,186410,0
2014-11-18,43.197,43.931,43.015,43.109,95390,0
2014-11-19,43.129,43.237,42.436,42.879,72981,0
2014-11-20,42.59,43.237,42.532,43.09,92755,0
2014-11-21,43.803,44.229,43.36,43.726,80081,0
2014-11-24,43.98,44.606,43.784,44.528,78014,0
2014-11-25,44.45,44.925,43.951,44.373,118391,0
2014-11-26,44.364,44.643,44.084,44.45,75736,0
2014-11-28,44.159,44.159,43.042,43.167,93638,0
2014-12-01,42.753,43.138,42.098,42.118,115497,0
2014-12-02,42.339,43.296,42.339,43.257,97979,0
2014-12-03,43.147,44.567,43.147,44.45,95643,0
2014-12-04,44.297,44.875,43.971,44.469,127222,0
2014-12-05,44.41,45.067,44.41,44.7,63976,0
2014-12-08,44.43,45.047,43.671,43.881,130581,0
2014-12-09,43.485,45.492,43.207,45.347,137628,0
2014-12-10,45.027,45.616,43.754,44.094,154973,0
2014-12-11,44.219,45.096,44.074,44.43,88719,0
2014-12-12,43.726,44.149,43.247,43.257,118518,0
2014-12-15,43.505,43.584,42.416,42.522,95002,0
2014-12-16,42.31,43.971,42.242,43.267,151840,0
2014-12-17,43.257,44.084,42.929,43.961,208115,0
2014-12-18,44.393,44.729,43.813,44.596,115639,0
2014-12-19,44.44,45.308,44.288,45.057,255742,0
2014-12-22,45.057,45.598,44.797,45.588,97700,0
2014-12-23,45.789,46.234,44.951,45.106,134723,0
2014-12-24,44.989,45.067,44.837,45.037,71921,0
2014-12-26,45.067,45.492,44.905,45.453,50685,0
2014-12-29,45.549,46.004,45.308,45.501,90772,0
2014-12-30,45.559,46.051,45.288,45.799,92418,0
2014-12-31,45.857,45.945,45.077,45.231,122831,0
2015-01-02,45.435,45.646,43.921,44.837,106525,0
2015-01-05,44.459,44.768,43.316,43.633,175050,0
2015-01-06,43.833,44.094,41.684,41.906,194607,0
2015-01-07,42.32,42.446,41.713,42.369,147581,0
2015-01-08,42.753,43.861,42.456,43.774,207142,0
2015-01-09,44.344,44.344,40.536,40.722,411558,0
2015-01-12,40.595,41.191,39.842,40.423,336217,0
2015-01-13,40.815,41.261,39.062,39.506,251284,0
2015-01-14,38.823,39.851,38.607,38.675,276789,0
2015-01-15,38.869,38.906,37.354,37.481,275224,0
2015-01-16,37.248,38.031,37.248,37.809,203324,0
2015-01-20,37.769,38.627,37.538,37.903,221200,0
2015-01-21,37.903,38.878,37.903,38.859,189007,0
2015-01-22,39.062,40.565,38.55,40.247,200285,0
2015-01-23,40.423,40.672,39.842,39.986,125296,0
2015-01-26,40.075,41.338,39.429,41.161,177779,0
2015-01-27,40.585,41.191,40.507,40.74,105222,0
2015-01-28,40.796,41.292,40.496,40.75,160260,0
2015-01-29,40.73,41.492,40.166,41.464,111915,0
2015-01-30,41.078,41.512,40.652,40.815,158400,0
2015-02-02,40.991,41.851,40.722,41.832,89601,0
2015-02-03,42.046,43.36,42.016,43.276,144801,0
2015-02-04,42.887,43.05,41.078,41.233,200479,0
2015-02-05,41.273,42.335,41.163,42.113,83785,0
2015-02-06,42.065,42.927,41.861,42.577,128778,0
2015-02-09,42.557,42.966,42.123,42.19,65926,0
2015-02-10,42.529,42.529,41.638,42.074,72372,0
2015-02-11,41.929,42.732,41.407,42.606,153479,0
2015-02-12,42.684,43.246,42.684,43.186,132584,0
2015-02-13,43.295,43.736,42.808,43.397,131273,0
2015-02-17,43.535,43.765,42.966,43.156,58974,0
2015-02-18,42.946,44.31,42.946,44.115,101226,0
2015-02-19,43.883,44.405,43.565,44.319,96807,0
2015-02-20,44.31,44.454,43.555,44.424,122454,0
2015-02-23,44.367,44.386,43.456,44.142,77870,0
2015-02-24,44.047,44.357,43.545,43.981,117174,0
2015-02-25,43.794,44.329,43.389,44.319,154419,0
2015-02-26,44.386,44.473,44.019,44.192,67229,0
2015-02-27,44.057,44.502,43.943,43.943,65770,0
2015-03-02,43.913,44.242,43.745,44.133,138715,0
2015-03-03,44.019,44.502,43.505,43.834,88067,0
2015-03-04,43.681,43.794,43.315,43.654,184404,0
2015-03-05,43.545,44.029,43.206,43.69,113288,0
2015-03-06,43.236,43.863,42.956,43.196,145952,0
2015-03-09,43.295,43.485,42.897,43.226,86828,0
2015-03-10,42.675,42.675,41.492,41.532,151638,0
2015-03-11,41.737,42.509,41.492,42.393,164971,0
2015-03-12,42.907,43.295,42.412,43.118,123213,0
2015-03-13,42.927,43.06,42.113,42.857,99851,0
2015-03-16,42.994,43.156,42.461,42.887,114113,0
2015-03-17,42.799,43.226,42.557,42.626,153808,0
2015-03-18,42.577,43.525,42.412,43.417,90134,0
2015-03-19,43.089,43.456,42.78,42.956,41966,0
2015-03-20,43.236,44.695,42.956,44.629,199599,0
2015-03-23,44.58,45.693,44.58,45.469,139233,0
2015-03-24,45.325,45.614,45.102,45.537,87344,0
2015-03-25,45.519,46.041,44.492,44.619,101815,0
2015-03-26,44.473,44.861,44.222,44.3,89620,0
2015-03-27,44.212,44.783,44.029,44.638,67499,0
2015-03-30,44.704,45.807,44.704,45.712,93546,0
2015-03-31,45.2,45.392,44.31,45.073,110888,0
2015-04-01,44.714,45.537,44.6,45.229,128380,0
2015-04-02,45.432,46.766,44.832,45.624,173139,0
2015-04-06,45.151,45.876,45.083,45.45,83002,0
2015-04-07,45.382,46.214,45.161,45.654,133311,0
2015-04-08,45.537,46.446,44.985,45.18,100161,0
2015-04-09,45.033,45.325,43.785,44.115,189981,0
2015-04-10,44.463,44.502,44.142,44.473,54576,0
2015-04-13,44.357,45.19,44.357,44.861,55818,0
2015-04-14,45.015,45.015,44.551,44.783,104605,0
2015-04-15,44.976,45.462,44.822,44.851,93998,0
2015-04-16,44.9,45.443,44.676,45.414,88153,0
2015-04-17,45.113,45.113,43.85,44.131,86029,0
2015-04-20,44.356,45.006,43.97,44.579,67048,0
2015-04-21,44.704,44.996,44.356,44.773,86301,0
2015-04-22,45.404,45.404,42.921,44.753,85789,0
2015-04-23,44.618,46.539,44.2,46.338,141667,0
2015-04-24,46.393,46.966,45.569,46.618,190146,0
2015-04-27,46.628,47.443,46.511,46.909,140635,0
2015-04-28,46.928,47.637,46.675,47.064,123120,0
2015-04-29,46.928,46.928,46.288,46.364,59655,0
2015-04-30,45.928,46.007,44.976,45.025,178449,0
2015-05-01,45.763,45.86,44.948,45.191,122298,0
2015-05-04,45.424,46.268,45.171,45.86,91902,0
2015-05-05,45.81,46.695,45.015,45.481,116941,0
2015-05-06,45.384,45.744,44.986,45.667,83027,0
2015-05-07,45.617,46.249,45.162,45.987,93763,0
2015-05-08,46.501,46.501,45.55,45.686,82836,0
2015-05-11,45.763,45.987,45.025,45.763,55943,0
2015-05-12,45.471,45.589,44.842,45.268,73569,0
2015-05-13,45.452,46.338,45.307,46.328,81497,0
2015-05-14,46.481,47.209,46.318,47.084,105091,0
2015-05-15,47.094,47.557,46.84,47.463,89625,0
2015-05-18,47.287,48.016,47.247,47.617,109713,0
2015-05-19,47.557,47.85,47.218,47.726,64543,0
2015-05-20,47.811,48.035,47.094,47.519,139812,0
2015-05-21,47.385,48.045,47.385,47.917,56874,0
2015-05-22,47.744,48.112,47.365,47.424,65631,0
2015-05-26,47.247,47.791,46.026,46.413,85725,0
2015-05-27,46.472,47.355,45.997,46.724,172371,0
2015-05-28,46.52,46.83,45.919,46.753,64752,0
2015-05-29,46.598,47.287,46.131,46.52,82836,0
2015-06-01,46.792,47.17,45.958,46.956,60118,0
2015-06-02,46.695,47.656,46.656,47.307,75961,0
2015-06-03,47.547,48.045,47.247,47.791,116219,0
2015-06-04,47.647,47.821,46.685,46.85,58418,0
2015-06-05,47.015,48.441,46.733,48.325,126728,0
2015-06-08,48.17,48.422,47.867,48.345,106123,0
2015-06-09,48.451,50.792,48.102,50.519,243712,0
2015-06-10,51.073,52.421,50.888,51.539,305564,0
2015-06-11,51.636,52.421,50.014,50.267,273307,0
2015-06-12,49.995,49.995,48.297,49.479,247479,0
2015-06-15,48.937,49.732,48.715,49.636,99837,0
2015-06-16,49.598,50.587,49.326,50.179,198127,0
2015-06-17,50.248,50.49,49.839,50.199,84590,0
2015-06-18,50.324,50.567,50.112,50.169,148982,0
2015-06-19,50.179,50.644,50.112,50.179,165776,0
2015-06-22,50.537,50.537,50.014,50.305,178758,0
2015-06-23,50.374,50.724,50.295,50.433,142004,0
2015-06-24,50.315,50.635,50.12,50.334,230480,0
2015-06-25,50.374,50.519,50.005,50.179,203897,0
2015-06-26,50.285,50.782,50.285,50.404,259844,0
2015-06-29,49.956,50.704,49.383,49.908,137340,0
2015-06-30,50.344,50.714,49.995,50.276,149612,0
2015-07-01,51.189,52.401,49.239,51.41,466112,0
2015-07-02,51.383,51.606,48.928,49.732,347316,0
2015-07-06,49.199,50.139,48.995,49.819,142182,0
2015-07-07,49.889,49.985,48.715,49.819,154444,0
2015-07-08,49.499,49.724,48.616,49.121,154855,0
2015-07-09,48.528,49.422,48.413,49.015,139604,0
2015-07-10,49.782,50.076,49.268,50.027,98410,0
2015-07-13,50.388,50.99,50.172,50.669,149363,0
2015-07-14,50.523,51.04,50.279,50.824,109190,0
2015-07-15,50.961,50.961,49.93,50.172,129874,0
2015-07-16,50.26,50.719,49.365,49.734,219012,0
2015-07-17,49.861,50.27,48.684,50.241,290301,0
2015-07-20,50.221,51.116,49.871,50.893,114847,0
2015-07-21,50.814,50.814,49.706,50.417,104779,0
2015-07-22,50.086,51.05,50.086,50.854,149773,0
2015-07-23,50.834,51.447,50.532,50.903,239042,0
2015-07-24,50.699,50.834,49.939,50.26,186858,0
2015-07-27,49.93,50.437,49.599,50.037,182337,0
2015-07-28,50.132,50.503,49.258,50.26,108991,0
2015-07-29,50.152,50.97,49.93,50.758,114744,0
2015-07-30,50.494,50.873,50.172,50.241,219625,0
2015-07-31,50.417,51.116,50.067,50.378,156244,0
2015-08-03,50.319,50.494,49.678,50.096,125719,0
2015-08-04,50.132,50.601,50.132,50.503,85364,0
2015-08-05,50.854,51.526,50.27,50.455,77044,0
2015-08-06,50.699,50.903,49.861,50.513,105713,0
2015-08-07,50.201,50.787,50.007,50.523,146691,0
2015-08-10,50.873,51.925,50.621,51.877,123373,0
2015-08-11,51.427,52.1,50.231,51.738,91129,0
2015-08-12,51.293,51.653,50.621,51.341,77148,0
2015-08-13,51.283,52.217,51.215,51.701,96049,0
2015-08-14,51.437,52.315,51.303,51.983,147412,0
2015-08-17,51.768,52.198,51.06,52.168,119367,0
2015-08-18,51.925,51.925,51.244,51.389,80536,0
2015-08-19,50.709,51.215,50.328,51.01,97487,0
2015-08-20,50.679,50.729,49.726,49.753,116184,0
2015-08-21,48.966,49.811,48.459,48.76,173195,0
2015-08-24,46.046,49.404,43.815,47.409,281041,0
2015-08-25,48.333,48.644,46.151,46.181,114539,0
2015-08-26,47.193,48.109,46.356,48.062,124192,0
2015-08-27,48.383,49.209,45.744,46.843,600016,0
2015-08-28,46.648,48.274,46.648,48.234,168880,0
2015-08-31,48.042,49.422,48.013,49.258,146178,0
2015-09-01,48.576,50.621,48.1,48.284,290609,0
2015-09-02,49.005,49.792,48.479,49.772,255272,0
2015-09-03,50.132,50.455,49.618,49.688,181207,0
2015-09-04,49.131,49.688,48.995,49.471,92042,0
2015-09-08,50.132,50.863,49.589,50.105,99541,0
2015-09-09,50.719,50.787,49.772,49.861,136316,0
2015-09-10,49.811,50.076,49.317,49.471,106797,0
2015-09-11,49.121,49.92,48.518,49.92,91836,0
2015-09-14,50.067,50.067,48.8,49.451,100978,0
2015-09-15,49.706,51.145,49.56,50.777,104985,0
2015-09-16,50.903,51.729,50.64,51.526,105909,0
2015-09-17,51.486,52.198,51.088,51.331,81775,0
2015-09-18,50.611,51.313,49.851,50.057,212949,0
2015-09-21,50.417,50.669,49.998,50.455,68108,0
2015-09-22,49.901,50.037,49.374,49.618,98513,0
2015-09-23,49.716,49.988,48.829,49.14,94145,0
2015-09-24,48.704,49.48,48.449,49.374,169110,0
2015-09-25,49.638,49.638,48.421,49.101,197642,0
2015-09-28,48.742,49.053,47.855,48.225,392521,0
2015-09-29,47.642,50.669,46.658,50.358,314337,0
2015-09-30,50.503,50.503,46.493,47.399,373919,0
2015-10-01,47.39,47.682,45.773,46.027,360360,0
2015-10-02,45.696,47.281,45.16,47.232,135904,0
2015-10-05,47.572,50.581,47.514,50.26,236639,0
2015-10-06,50.591,51.536,50.455,50.961,231337,0
2015-10-07,51.255,52.621,51.255,52.172,210801,0
2015-10-08,51.75,54.877,51.75,54.427,218894,0
2015-10-09,54.525,55.119,54.291,54.515,147398,0
2015-10-12,53.696,53.949,50.093,50.258,349353,0
2015-10-13,50.044,51.314,49.907,50.648,182737,0
2015-10-14,50.58,51.79,50.54,51.04,176897,0
2015-10-15,51.342,52.063,50.396,51.938,93929,0
2015-10-16,52.103,52.299,51.342,51.87,189905,0
2015-10-19,51.588,52.103,50.57,51.235,167478,0
2015-10-20,51.226,51.996,50.916,51.342,75752,0
2015-10-21,51.588,52.005,50.766,50.814,102739,0
2015-10-22,51.03,53.256,51.03,52.836,118103,0
2015-10-23,53.286,53.802,52.455,53.177,123326,0
2015-10-26,53.079,53.489,52.524,52.924,141764,0
2015-10-27,52.796,53.411,51.938,52.933,208754,0
2015-10-28,53.032,54.34,52.884,54.038,243682,0
2015-10-29,53.528,54.807,53.528,54.455,156822,0
2015-10-30,54.465,54.837,53.049,54.018,182225,0
2015-11-02,54.066,56.163,53.831,56.144,133777,0
2015-11-03,55.99,57.022,55.589,56.487,175259,0
2015-11-04,56.81,57.541,55.618,56.02,130464,0
2015-11-05,56.029,56.497,55.754,56.282,88296,0
2015-11-06,55.831,57.152,55.002,56.644,166654,0
2015-11-09,56.644,56.84,55.93,56.428,96958,0
2015-11-10,56.134,57.032,55.725,56.859,117077,0
2015-11-11,56.994,57.571,56.73,57.022,94954,0
2015-11-12,56.555,56.83,55.041,55.119,99460,0
2015-11-13,54.681,55.881,54.418,55.326,106120,0
2015-11-16,55.501,56.029,55.081,55.98,163685,0
2015-11-17,56.153,56.37,55.658,55.794,143096,0
2015-11-18,56.183,57.172,55.744,56.379,332798,0
2015-11-19,56.193,56.614,55.841,56.292,150882,0
2015-11-20,56.673,57.581,56.088,56.8,230059,0
2015-11-23,56.634,56.935,56.163,56.634,156001,0
2015-11-24,56.409,58.088,56.193,57.912,103352,0
2015-11-25,58,58.576,57.648,57.854,92905,0
2015-11-27,57.717,58.926,57.717,58.46,37490,0
2015-11-30,58.576,58.576,55.831,58.127,146782,0
2015-12-01,58.254,58.87,57.638,58.313,70654,0
2015-12-02,58.049,58.547,57.345,57.619,116146,0
2015-12-03,58.088,58.088,56.322,56.73,88251,0
2015-12-04,56.8,57.756,56.584,57.404,91368,0
2015-12-07,57.424,57.424,55.209,55.501,204656,0
2015-12-08,55.199,55.412,54.261,54.749,122908,0
2015-12-09,54.709,55.491,54.018,54.232,103558,0
2015-12-10,54.018,55.119,53.959,54.897,116977,0
2015-12-11,54.066,54.465,53.498,53.979,75902,0
2015-12-14,54.028,54.594,53.548,54.32,99931,0
2015-12-15,54.613,55.031,53.909,54.172,109292,0
2015-12-16,54.604,55.54,54.172,55.306,82867,0
2015-12-17,55.335,55.335,54.038,54.125,86348,0
2015-12-18,53.753,54.066,52.319,52.776,276359,0
2015-12-21,53.138,53.498,52.737,53.286,64120,0
2015-12-22,53.451,54.388,52.904,54.378,83675,0
2015-12-23,54.681,55.238,54.671,55.061,45480,0
2015-12-24,55.383,56.107,55.179,55.363,38698,0
2015-12-28,55.219,55.335,54.465,54.857,68595,0
2015-12-29,55.229,56.134,54.974,55.861,67083,0
2015-12-30,55.658,56.144,54.192,55.94,226577,0
2015-12-31,55.911,56.078,54.232,54.251,140065,0
2016-01-04,53.216,53.48,51.01,51.265,217113,0
2016-01-05,51.508,51.723,50.014,50.854,162327,0
2016-01-06,50.2,51.12,50.014,50.444,93100,0
2016-01-07,49.595,50.502,48.824,49.332,176847,0
2016-01-08,49.243,51.448,48.043,49.332,260048,0
2016-01-11,48.198,49.36,46.451,48.979,374514,0
2016-01-12,49.556,50.393,48.627,49.712,178945,0
2016-01-13,49.927,50.668,48.55,48.853,151812,0
2016-01-14,49.136,49.997,48.395,49.116,141237,0
2016-01-15,48.139,48.764,47.135,48.053,185682,0
2016-01-19,48.492,50.112,47.592,47.954,194311,0
2016-01-20,47.28,48.482,46.236,47.914,155680,0
2016-01-21,47.914,48.726,46.997,47.212,187632,0
2016-01-22,47.994,48.657,47.702,48.179,116303,0
2016-01-25,47.837,48.149,46.372,46.548,140893,0
2016-01-26,47.037,48.073,46.861,47.894,130408,0
2016-01-27,47.592,48.106,47.173,47.349,124089,0
2016-01-28,47.924,48.13,47.429,47.732,81722,0
2016-01-29,47.856,50.258,47.806,50.258,181250,0
2016-02-01,49.664,50.405,48.627,49.888,125700,0
2016-02-02,49.145,49.759,48.169,48.345,83556,0
2016-02-03,48.874,49.392,47.739,48.423,72583,0
2016-02-04,48.355,49.315,48.085,48.775,124041,0
2016-02-05,48.492,48.962,47.445,47.57,113787,0
2016-02-08,46.876,48.082,46.239,48.013,100546,0
2016-02-09,47.131,48.502,47.043,47.983,93584,0
2016-02-10,48.158,48.589,47.257,47.903,96684,0
2016-02-11,46.896,48.178,46.059,47.826,147418,0
2016-02-12,48.452,48.658,47.521,48.062,100733,0
2016-02-16,48.815,48.815,47.863,48.55,110862,0
2016-02-17,48.874,50.069,48.599,49.197,111496,0
2016-02-18,49.227,50.695,49.227,49.46,105948,0
2016-02-19,49.344,49.56,48.432,49.157,71799,0
2016-02-22,49.763,50.293,48.79,49.54,171926,0
2016-02-23,49.315,49.922,48.765,48.845,130019,0
2016-02-24,48.599,49.315,47.973,48.913,149777,0
2016-02-25,49.011,49.55,48.082,48.903,138096,0
2016-02-26,49.069,50.002,48.37,49.873,88289,0
2016-02-29,50.039,50.274,49.334,49.45,113490,0
2016-03-01,50.039,51.841,49.833,51.588,174296,0
2016-03-02,51.478,51.987,50.744,51.969,88511,0
2016-03-03,51.791,53.301,51.716,53.153,122711,0
2016-03-04,53.143,55.17,52.888,54.797,265705,0
2016-03-07,54.593,54.917,53.966,54.907,143222,0
2016-03-08,54.464,54.494,53.712,53.799,81604,0
2016-03-09,53.966,54.445,53.544,53.838,120900,0
2016-03-10,54.083,54.642,52.223,52.398,167757,0
2016-03-11,52.84,53.524,52.604,53.417,126861,0
2016-03-14,53.251,54.279,52.928,54.045,99453,0
2016-03-15,53.653,54.368,53.417,53.906,92118,0
2016-03-16,53.789,55.21,53.712,54.739,74886,0
2016-03-17,54.787,56.246,54.435,55.954,82935,0
2016-03-18,56.297,56.492,55.404,55.414,169492,0
2016-03-21,55.357,56.423,55.062,55.621,74862,0
2016-03-22,55.268,55.884,54.504,55.72,114987,0
2016-03-23,55.571,55.671,54.642,54.817,92064,0
2016-03-24,54.445,55.205,53.407,55.052,59488,0
2016-03-28,55.101,55.259,54.249,54.279,148311,0
2016-03-29,54.045,56.062,53.857,56.042,140592,0
2016-03-30,56.327,56.54,55.671,55.767,115136,0
2016-03-31,55.631,55.944,55.042,55.424,142473,0
2016-04-01,54.867,56.072,54.643,56.004,144583,0
2016-04-04,55.874,55.874,54.484,54.514,120482,0
2016-04-05,53.857,54.593,53.633,53.693,108058,0
2016-04-06,53.564,53.867,53.007,53.712,182746,0
2016-04-07,53.514,53.848,53.329,53.818,127206,0
2016-04-08,54.407,54.681,53.486,54.21,112300,0
2016-04-11,54.593,55.23,53.936,54.045,72043,0
2016-04-12,54.239,55.17,54.054,54.593,73369,0
2016-04-13,55.052,55.787,54.807,55.691,79849,0
2016-04-14,55.797,55.834,55.032,55.22,56427,0
2016-04-15,55.239,56.128,55.23,55.914,71840,0
2016-04-18,55.661,56.375,55.621,55.914,69026,0
2016-04-19,56.177,56.697,55.904,56.297,76121,0
2016-04-20,56.148,56.443,55.54,55.933,64970,0
2016-04-21,54.961,56.157,54.363,54.923,85268,0
2016-04-22,54.793,55.913,54.793,55.913,127918,0
2016-04-25,55.708,55.933,54.2,54.304,64532,0
2016-04-26,54.697,55.452,54.04,55.383,258414,0
2016-04-27,55.236,56.531,54.344,56.423,102849,0
2016-04-28,56.041,56.394,54.783,55.039,86236,0
2016-04-29,54.913,55.471,53.389,53.92,126711,0
2016-05-02,54.174,55.815,54.127,55.786,136625,0
2016-05-03,55.177,55.843,54.127,54.509,83115,0
2016-05-04,54.363,54.913,53.802,54.324,95290,0
2016-05-05,54.598,54.932,54.145,54.412,81615,0
2016-05-06,54.254,54.981,53.666,54.783,102171,0
2016-05-09,54.558,54.873,53.782,54.363,75656,0
2016-05-10,54.725,55.295,54.344,55.02,48184,0
2016-05-11,54.735,55.344,54.479,54.519,51603,0
2016-05-12,54.628,55.079,54.284,54.608,68409,0
2016-05-13,54.489,54.667,53.459,53.802,85056,0
2016-05-16,54.097,55.521,54.097,55.256,78777,0
2016-05-17,55.197,55.893,53.616,54.078,96193,0
2016-05-18,53.98,55.511,53.351,55.127,94574,0
2016-05-19,54.755,55.796,53.733,54.145,101720,0
2016-05-20,54.469,55.491,54.469,55.383,88288,0
2016-05-23,55.305,55.893,54.863,55.197,72745,0
2016-05-24,55.559,57.19,55.559,56.896,121266,0
2016-05-25,57.219,57.651,56.817,56.954,92179,0
2016-05-26,57.101,57.385,56.422,56.866,72125,0
2016-05-27,56.866,57.926,56.747,57.916,118646,0
2016-05-31,57.965,58.437,57.239,57.945,109778,0
2016-06-01,57.641,58.622,57.269,58.487,95846,0
2016-06-02,58.467,58.535,57.631,58.005,181544,0
2016-06-03,58.044,58.044,57.289,57.759,89222,0
2016-06-06,57.936,58.385,57.936,58.132,233441,0
2016-06-07,58.172,58.8,57.926,58.545,105624,0
2016-06-08,58.81,59.811,58.81,59.683,119974,0
2016-06-09,59.388,59.566,58.908,59.359,93529,0
2016-06-10,58.771,59.556,58.192,59.242,131641,0
2016-06-13,59.193,59.281,57.838,58.122,163265,0
2016-06-14,57.858,58.85,57.651,58.387,84170,0
2016-06-15,58.652,58.889,58.221,58.299,54631,0
2016-06-16,57.818,58.761,57.573,58.681,80739,0
2016-06-17,58.79,58.996,57.838,57.868,200447,0
2016-06-20,58.731,58.996,58.058,58.221,179559,0
2016-06-21,58.357,58.487,57.475,58.113,89013,0
2016-06-22,58.26,59.065,57.868,57.878,81510,0
2016-06-23,58.545,59.388,58.447,59.005,88253,0
2016-06-24,56.767,57.494,55.669,56.187,194183,0
2016-06-27,55.285,55.373,53.98,55.079,171677,0
2016-06-28,55.736,56.071,55.069,55.726,178904,0
2016-06-29,56.453,57.524,56.277,56.483,186298,0
2016-06-30,56.601,58.898,55.993,58.889,237768,0
2016-07-01,58.781,59.178,58.337,58.88,140652,0
2016-07-05,57.051,58.467,55.275,57.151,235903,0
2016-07-06,57.131,59.154,55.993,58.936,367520,0
2016-07-07,59.104,59.683,57.671,57.955,203394,0
2016-07-08,58.771,59.527,58.691,59.025,215870,0
2016-07-11,59.349,60.33,59.252,59.713,144146,0
2016-07-12,59.88,61.342,59.655,59.831,198876,0
2016-07-13,60.43,60.43,59.497,59.92,293975,0
2016-07-14,60.265,61.908,60.016,61.818,308390,0
2016-07-15,62.252,62.252,60.982,61.288,133977,0
2016-07-18,61.75,62.35,61.268,61.463,116565,0
2016-07-19,61.041,62.064,61.041,61.405,100675,0
2016-07-20,61.513,61.976,61.001,61.662,82593,0
2016-07-21,61.454,62.078,61.218,61.376,200228,0
2016-07-22,61.228,61.449,60.656,61.188,113236,0
2016-07-25,61.001,61.101,60.331,60.656,103408,0
2016-07-26,60.844,61.513,60.805,61.129,68885,0
2016-07-27,61.111,61.425,60.834,61.268,90666,0
2016-07-28,61.101,61.218,60.656,60.943,60150,0
2016-07-29,60.933,61.463,60.584,61.101,160826,0
2016-08-01,60.943,62.292,60.52,62.054,166274,0
2016-08-02,61.828,62.872,61.533,61.838,205705,0
2016-08-03,61.798,62.213,61.563,61.798,96232,0
2016-08-04,61.938,62.705,61.395,61.71,82255,0
2016-08-05,61.996,63.077,61.967,62.922,98609,0
2016-08-08,62.802,63.177,62.537,63.067,52287,0
2016-08-09,63.137,63.482,62.842,63.335,64133,0
2016-08-10,63.097,63.688,62.892,63.335,142906,0
2016-08-11,63.757,64.043,63.325,63.561,88591,0
2016-08-12,63.522,63.817,62.862,63.522,98559,0
2016-08-15,63.571,64.713,63.571,64.398,68205,0
2016-08-16,64.25,64.472,63.896,64.27,95368,0
2016-08-17,64.013,64.91,63.964,64.495,59929,0
2016-08-18,64.653,65.56,64.56,65.471,128595,0
2016-08-19,65.235,66.907,64.298,66.396,199645,0
2016-08-22,66.306,66.306,65.195,65.49,146707,0
2016-08-23,65.49,66.257,65.189,65.756,91141,0
2016-08-24,65.676,66.197,65.391,65.756,89454,0
2016-08-25,65.54,66.621,65.53,65.941,84408,0
2016-08-26,65.941,66.235,64.713,65.165,174809,0
2016-08-29,65.126,65.932,64.978,65.54,78071,0
2016-08-30,65.54,65.922,65.086,65.636,70193,0
2016-08-31,65.51,65.607,64.358,65.381,94163,0
2016-09-01,65.331,65.646,64.696,65.568,78718,0
2016-09-02,66.041,66.366,65.316,65.55,154364,0
2016-09-06,65.656,65.656,64.623,64.771,111151,0
2016-09-07,64.663,64.948,64.121,64.91,139165,0
2016-09-08,64.614,64.771,64.171,64.358,78406,0
2016-09-09,63.876,63.876,62.498,62.498,92973,0
2016-09-12,61.976,63.187,61.861,63.059,99045,0
2016-09-13,62.468,62.891,61.513,61.808,96274,0
2016-09-14,62.035,62.242,61.268,61.928,79602,0
2016-09-15,62.064,62.695,61.924,62.311,178482,0
2016-09-16,62.438,62.665,61.68,62.645,266853,0
2016-09-19,62.922,63.541,61.996,63.227,161580,0
2016-09-20,63.836,63.866,62.792,63.412,95662,0
2016-09-21,63.896,64.495,63.629,64.151,128005,0
2016-09-22,64.929,65.421,64.146,65.351,163419,0
2016-09-23,65.136,65.53,64.525,64.643,138885,0
2016-09-26,64.455,65.106,63.678,63.698,137523,0
2016-09-27,63.807,64.161,63.266,63.817,187914,0
2016-09-28,63.993,64.525,63.748,64.2,138696,0
2016-09-29,63.846,64.465,63.197,63.639,94796,0
2016-09-30,64.013,64.605,63.512,64.24,81913,0
2016-10-03,64.338,65.026,64.013,64.92,121967,0
2016-10-04,65.016,65.371,63.856,64.083,98438,0
2016-10-05,59.654,60.54,55.087,55.115,1537270,0
2016-10-06,54.998,57.843,54.998,57.389,473875,0
2016-10-07,57.33,57.489,54.9,54.94,445402,0
2016-10-10,55.106,55.608,54.24,54.585,213482,0
2016-10-11,54.418,54.722,53.306,53.393,197563,0
2016-10-12,53.905,54.555,53.393,53.836,429923,0
2016-10-13,53.365,54.427,53.365,53.975,208739,0
2016-10-14,54.527,55.129,53.846,53.905,163471,0
2016-10-17,53.806,53.806,53.065,53.264,119883,0
2016-10-18,54.005,54.201,52.968,53.164,164097,0
2016-10-19,53.609,54.646,53.51,54.35,169025,0
2016-10-20,54.053,54.102,53.46,53.806,171173,0
2016-10-21,53.214,53.709,52.993,53.659,85539,0
2016-10-24,54.102,54.696,53.411,53.609,118491,0
2016-10-25,53.709,54.597,52.424,52.72,159934,0
2016-10-26,52.227,53.115,52.078,52.769,135358,0
2016-10-27,52.868,52.918,52.178,52.474,108862,0
2016-10-28,52.424,53.209,52.424,52.622,95938,0
2016-10-31,52.868,52.868,52.078,52.572,103002,0
2016-11-01,52.622,52.672,51.782,51.782,132139,0
2016-11-02,51.882,52.078,50.994,51.24,262740,0
2016-11-03,51.339,51.486,50.548,50.795,195527,0
2016-11-04,50.844,52.819,50.795,51.98,191400,0
2016-11-07,53.065,53.659,52.72,53.51,137606,0
2016-11-08,53.264,54.424,53.065,54.102,101581,0
2016-11-09,53.51,60.274,53.51,59.977,366467,0
2016-11-10,60.471,61.261,58.99,59.237,252267,0
2016-11-11,59.533,61.063,58.94,60.767,192896,0
2016-11-14,61.408,62.199,60.717,62.001,167385,0
2016-11-15,62.248,62.642,61.261,62.395,184590,0
2016-11-16,62.199,63.038,61.211,62.099,155549,0
2016-11-17,62.395,62.988,61.853,62.298,84295,0
2016-11-18,62.346,63.531,62.049,63.482,132792,0
2016-11-21,63.778,63.926,62.395,63.334,119425,0
2016-11-22,63.778,64.914,62.79,64.864,135761,0
2016-11-23,64.518,65.653,63.334,65.556,97744,0
2016-11-25,65.9,66.493,65.307,65.9,62571,0
2016-11-28,65.653,65.653,64.42,64.617,206398,0
2016-11-29,64.716,65.506,63.975,64.025,72262,0
2016-11-30,64.173,65.16,64.075,64.272,103902,0
2016-12-01,64.468,65.457,63.505,63.926,123118,0
2016-12-02,64.173,64.667,63.136,63.629,85060,0
2016-12-05,64.371,65.457,63.926,64.371,153809,0
2016-12-06,64.617,65.703,64.075,65.457,139842,0
2016-12-07,65.604,66.839,65.26,66.73,120059,0
2016-12-08,63.778,65.061,60.274,62.346,451786,0
2016-12-09,62.099,63.235,61.112,63.136,195771,0
2016-12-12,63.038,63.729,62.929,63.334,142911,0
2016-12-13,63.827,64.173,62.692,64.123,108690,0
2016-12-14,64.025,64.42,62.642,62.939,90112,0
2016-12-15,63.186,65.011,62.988,64.232,210271,0
2016-12-16,64.468,64.79,63.136,63.581,496468,0
2016-12-19,64.025,64.173,62.79,63.581,127093,0
2016-12-20,63.926,64.568,62.84,64.568,83083,0
2016-12-21,64.371,65.011,64.075,64.123,128033,0
2016-12-22,64.075,64.321,63.038,63.629,64957,0
2016-12-23,63.877,64.371,63.383,63.778,65869,0
2016-12-27,63.975,65.061,62.741,64.617,75881,0
2016-12-28,64.914,64.914,63.235,63.383,50976,0
2016-12-29,63.629,64.222,62.89,63.679,56306,0
2016-12-30,63.679,64.123,63.038,63.086,109185,0
2017-01-03,64.025,64.025,63.038,63.581,172869,0
2017-01-04,63.975,65.011,63.828,64.864,121536,0
2017-01-05,64.617,64.988,63.186,63.827,210590,0
2017-01-06,59.237,61.557,57.311,59.088,596556,0
2017-01-09,58.595,58.693,56.422,56.621,429480,0
2017-01-10,58.546,59.237,56.718,58.397,263194,0
2017-01-11,58.595,59.583,57.903,59.533,232431,0
2017-01-12,59.583,59.583,57.805,59.039,148726,0
2017-01-13,59.335,59.754,58.644,59.039,136825,0
2017-01-17,58.94,59.039,57.164,57.311,155784,0
2017-01-18,57.558,58.101,57.064,58.003,194958,0
2017-01-19,58.151,58.792,56.818,57.114,227443,0
2017-01-20,57.509,58.347,57.509,57.953,148494,0
2017-01-23,58.003,58.496,57.509,57.855,125321,0
2017-01-24,58.2,59.039,58.2,58.693,166974,0
2017-01-25,59.434,60.075,59.335,59.68,92125,0
2017-01-26,59.68,59.977,59.237,59.384,93293,0
2017-01-27,59.632,59.854,58.99,59.335,74375,0
2017-01-30,58.693,59.286,58.101,58.743,136196,0
2017-01-31,58.743,58.891,58.051,58.792,133291,0
2017-02-01,59.088,59.929,58.447,58.743,106396,0
2017-02-02,58.515,58.911,57.624,57.723,207819,0
2017-02-03,58.318,59.06,57.921,58.713,80946,0
2017-02-06,58.614,58.911,57.921,58.318,65582,0
2017-02-07,58.565,59.357,57.575,58.169,144958,0
2017-02-08,57.921,58.02,56.882,57.426,101323,0
2017-02-09,57.525,58.318,56.782,57.624,379045,0
2017-02-10,57.822,58.218,56.684,57.772,173157,0
2017-02-13,58.119,58.911,58.119,58.812,87241,0
2017-02-14,58.416,58.664,57.872,58.366,119116,0
2017-02-15,58.318,58.812,58.169,58.318,119914,0
2017-02-16,58.416,58.515,57.674,58.466,107908,0
2017-02-17,58.366,58.416,57.476,58.169,99925,0
2017-02-21,58.218,59.357,58.119,59.308,75533,0
2017-02-22,59.06,59.32,58.713,59.159,46789,0
2017-02-23,59.308,59.308,57.822,58.119,66387,0
2017-02-24,57.575,59.01,57.426,59.01,97816,0
2017-02-27,59.06,59.952,58.416,59.952,157712,0
2017-02-28,59.852,59.976,58.02,58.069,120950,0
2017-03-01,59.06,60.199,58.713,59.952,130475,0
2017-03-02,59.802,60.049,58.614,58.812,69585,0
2017-03-03,58.862,59.48,58.268,58.713,73178,0
2017-03-06,58.366,58.416,57.772,58.069,58140,0
2017-03-07,58.069,58.366,57.278,57.327,49550,0
2017-03-08,57.426,58.069,56.684,56.684,58989,0
2017-03-09,56.782,57.772,56.09,56.238,82772,0
2017-03-10,56.782,57.401,56.684,57.079,64634,0
2017-03-13,57.079,57.772,56.725,57.476,68833,0
2017-03-14,57.376,57.426,56.832,57.327,56995,0
2017-03-15,57.772,59.357,57.426,59.01,99512,0
2017-03-16,59.357,59.357,58.366,58.466,50972,0
2017-03-17,58.614,59.01,58.169,58.614,252036,0
2017-03-20,58.664,58.664,58.119,58.466,55256,0
2017-03-21,58.862,58.862,56.435,56.485,81553,0
2017-03-22,56.288,56.832,55.347,55.891,91232,0
2017-03-23,55.991,57.029,55.149,56.288,60447,0
2017-03-24,56.535,56.882,55.743,55.891,129662,0
2017-03-27,55.248,56.832,55.049,56.585,75756,0
2017-03-28,56.288,57.079,56.288,56.585,106962,0
2017-03-29,56.485,57.476,56.338,56.981,63339,0
2017-03-30,56.981,57.872,56.981,57.772,104000,0
2017-03-31,57.772,59.06,57.575,58.911,193166,0
2017-04-03,59.01,59.357,56.535,56.684,101304,0
2017-04-04,56.684,57.327,56.684,57.129,82401,0
2017-04-05,57.674,58.366,57.674,58.02,205150,0
2017-04-06,58.02,58.218,57.228,57.525,93068,0
2017-04-07,57.228,58.318,57.129,58.169,150574,0
2017-04-10,57.971,59.06,56.635,58.218,73528,0
2017-04-11,58.069,59.357,57.872,59.308,56990,0
2017-04-12,59.308,59.308,57.624,57.921,80961,0
2017-04-13,57.971,58.02,56.684,56.782,75061,0
2017-04-17,56.932,57.822,56.832,57.525,106727,0
2017-04-18,57.228,58.069,56.882,58.02,121048,0
2017-04-19,58.366,59.505,57.772,58.218,320840,0
2017-04-20,54.951,56.435,52.772,53.961,482321,0
2017-04-21,54.011,57.179,54.011,56.188,315653,0
2017-04-24,57.152,58.84,56.656,58.691,155192,0
2017-04-25,59.287,61.124,59.088,60.577,181485,0
2017-04-26,60.429,60.677,59.635,60.081,169355,0
2017-04-27,60.429,60.429,59.138,59.783,122789,0
2017-04-28,59.883,59.933,58.592,58.641,120923,0
2017-05-01,58.84,58.939,58.145,58.493,69556,0
2017-05-02,58.641,58.989,57.897,58.343,87030,0
2017-05-03,57.996,57.996,57.052,57.35,103197,0
2017-05-04,57.499,57.698,56.844,57.45,60196,0
2017-05-05,57.897,57.897,57.052,57.45,57906,0
2017-05-08,57.301,57.797,57.127,57.698,62749,0
2017-05-09,57.748,58.244,57.102,57.45,113404,0
2017-05-10,57.35,57.499,56.556,57.251,79411,0
2017-05-11,56.904,57.202,55.86,56.904,77225,0
2017-05-12,56.606,56.606,55.414,55.762,96899,0
2017-05-15,56.01,56.829,56.01,56.556,78783,0
2017-05-16,56.506,57.003,55.712,55.96,62025,0
2017-05-17,54.918,55.414,53.924,53.974,103213,0
2017-05-18,53.626,54.47,53.428,53.924,69352,0
2017-05-19,54.322,54.669,53.924,53.924,87631,0
2017-05-22,54.172,55.166,53.974,54.222,57873,0
2017-05-23,54.421,54.52,53.502,54.421,66862,0
2017-05-24,54.57,55.166,53.974,54.322,81864,0
2017-05-25,54.62,54.818,53.974,54.123,55159,0
2017-05-26,54.172,54.669,53.626,54.421,70314,0
2017-05-30,54.322,54.322,53.775,54.024,44537,0
2017-05-31,54.421,54.421,53.08,53.874,78553,0
2017-06-01,54.024,55.066,53.577,55.066,71927,0
2017-06-02,55.116,57.202,55.116,55.96,89512,0
2017-06-05,55.712,55.762,55.016,55.116,73642,0
2017-06-06,54.768,55.364,54.222,54.868,68121,0
2017-06-07,54.967,54.967,53.726,53.974,87116,0
2017-06-08,53.974,56.06,53.726,55.612,83241,0
2017-06-09,55.86,57.4,55.514,57.102,91656,0
2017-06-12,57.102,57.797,56.705,57.102,92159,0
2017-06-13,57.052,57.45,56.506,56.705,44145,0
2017-06-14,56.754,56.854,56.01,56.556,59849,0
2017-06-15,55.91,56.904,55.91,56.606,59257,0
2017-06-16,55.91,56.208,54.868,55.96,146538,0
2017-06-19,56.208,56.705,56.06,56.556,45340,0
2017-06-20,56.258,56.258,55.138,55.216,38327,0
2017-06-21,55.265,55.812,54.073,54.172,56886,0
2017-06-22,54.172,55.314,54.172,54.868,53183,0
2017-06-23,55.116,55.514,54.868,55.166,107421,0
2017-06-26,55.166,55.96,55.066,55.414,42687,0
2017-06-27,55.414,56.158,54.371,54.47,59555,0
2017-06-28,54.62,55.116,54.272,55.066,131963,0
2017-06-29,55.314,55.86,54.222,54.918,56094,0
2017-06-30,55.116,55.91,54.818,55.414,58900,0
2017-07-03,55.562,56.854,55.562,56.705,45291,0
2017-07-05,56.754,57.251,55.314,55.86,114121,0
2017-07-06,50.151,53.08,50.151,51.889,312539,0
2017-07-07,51.641,52.181,48.016,48.065,347907,0
2017-07-10,47.668,50.051,47.295,49.157,244457,0
2017-07-11,49.257,49.605,48.413,48.661,160100,0
2017-07-12,48.959,49.307,48.214,48.512,84136,0
2017-07-13,49.654,50.647,49.555,50.349,211258,0
2017-07-14,50.319,51.266,49.771,51.067,160012,0
2017-07-17,51.216,51.714,50.47,51.116,167304,0
2017-07-18,50.967,51.216,50.668,50.917,120138,0
2017-07-19,51.017,52.013,50.519,51.963,120034,0
2017-07-20,51.914,52.113,51.366,51.366,124884,0
2017-07-21,51.565,51.814,50.817,50.967,156341,0
2017-07-24,51.017,51.017,50.17,50.269,143931,0
2017-07-25,50.668,51.814,50.519,51.615,161881,0
2017-07-26,51.565,51.565,49.572,50.17,138613,0
2017-07-27,50.12,50.519,49.971,50.22,73764,0
2017-07-28,50.17,50.269,49.522,50.07,81365,0
2017-07-31,50.17,50.768,49.871,50.519,74618,0
2017-08-01,50.718,50.718,49.572,50.12,112709,0
2017-08-02,49.871,50.269,49.572,50.02,73894,0
2017-08-03,49.971,50.12,49.472,49.821,77457,0
2017-08-04,49.881,50.817,49.871,50.568,63830,0
2017-08-07,50.269,50.568,49.672,50.07,66704,0
2017-08-08,50.02,51.067,49.721,49.971,63240,0
2017-08-09,49.771,50.12,49.173,49.921,103931,0
2017-08-10,49.572,49.771,49.124,49.323,86099,0
2017-08-11,49.323,49.672,49.074,49.373,83114,0
2017-08-14,49.672,49.871,49.273,49.422,78190,0
2017-08-15,49.373,49.472,49.074,49.422,75046,0
2017-08-16,49.522,49.672,49.024,49.124,58599,0
2017-08-17,48.924,49.223,47.38,47.38,88328,0
2017-08-18,46.981,47.89,46.931,47.181,76573,0
2017-08-21,47.181,47.33,46.035,47.131,125429,0
2017-08-22,47.28,47.928,47.28,47.928,106204,0
2017-08-23,47.579,47.878,46.882,47.031,62982,0
2017-08-24,47.23,47.23,46.682,46.732,65861,0
2017-08-25,46.931,47.38,46.533,47.23,197979,0
2017-08-28,47.33,47.479,46.882,47.131,95971,0
2017-08-29,46.931,47.629,46.682,47.38,75599,0
2017-08-30,47.28,47.679,47.181,47.479,91663,0
2017-08-31,47.629,48.775,47.469,48.725,96784,0
2017-09-01,48.825,49.049,48.227,48.376,78982,0
2017-09-05,48.426,48.526,47.38,47.629,84582,0
2017-09-06,48.077,48.725,47.978,48.177,74165,0
2017-09-07,48.227,48.227,47.33,47.479,50735,0
2017-09-08,47.38,48.376,47.23,48.177,79003,0
2017-09-11,48.476,48.974,48.376,48.725,46459,0
2017-09-12,48.725,49.472,48.725,49.373,75015,0
2017-09-13,49.323,49.887,49.273,49.821,54381,0
2017-09-14,49.871,50.07,49.522,50.02,47380,0
2017-09-15,50.02,50.917,49.821,50.867,212611,0
2017-09-18,50.967,51.366,50.419,51.116,89675,0
2017-09-19,51.116,51.515,50.419,50.668,89183,0
2017-09-20,50.817,51.191,50.319,50.369,79782,0
2017-09-21,50.22,50.57,49.971,49.971,70809,0
2017-09-22,49.971,50.917,49.971,50.768,81481,0
2017-09-25,44.64,48.675,44.64,47.081,315765,0
2017-09-26,46.882,48.077,46.682,48.027,132777,0
2017-09-27,47.878,49.173,46.882,48.775,203624,0
2017-09-28,48.675,49.024,47.529,48.974,112151,0
2017-09-29,48.725,48.725,48.077,48.526,99834,0
2017-10-02,48.476,50.17,48.277,50.02,218333,0
2017-10-03,47.131,50.02,45.188,47.878,359030,0
2017-10-04,47.579,48.625,47.33,47.33,203865,0
2017-10-05,47.38,47.878,45.437,46.234,228538,0
2017-10-06,45.686,46.533,45.487,46.035,140686,0
2017-10-09,46.134,46.483,45.387,45.686,208039,0
2017-10-10,45.935,46.782,45.786,46.682,139507,0
2017-10-11,46.832,46.931,46.284,46.633,133154,0
2017-10-12,46.682,47.579,46.603,46.981,173657,0
2017-10-13,47.23,47.38,46.633,47.181,146289,0
2017-10-16,47.181,47.978,47.081,47.33,114799,0
2017-10-17,47.2,47.7,47.2,47.55,107890,0
2017-10-18,47.7,47.95,47.3,47.4,159130,0
2017-10-19,47.1,47.2,46.475,47.05,108072,0
2017-10-20,47.4,47.4,46.85,47.2,141490,0
2017-10-23,47.2,47.2,46.65,46.65,100046,0
2017-10-24,46.4,47.2,46.4,47,87623,0
2017-10-25,46.9,46.95,46,46.85,132258,0
2017-10-26,46.95,47.9,46.6,47.5,80726,0
2017-10-27,47.35,48.2,47.05,48.05,121688,0
2017-10-30,47.7,47.75,46.6,47.4,94027,0
2017-10-31,47.55,48.1,47,47.8,84243,0
2017-11-01,48.2,48.7,47.05,47.1,129127,0
2017-11-02,47.3,47.45,46.7,47.25,70474,0
2017-11-03,47.05,47.55,46.2,46.25,76647,0
2017-11-06,46.1,47.05,46,46.8,78676,0
2017-11-07,46.7,46.7,45.3,45.75,140680,0
2017-11-08,45.45,45.65,44.7,45.35,105967,0
2017-11-09,44.95,45.45,44.15,44.25,112372,0
2017-11-10,44,44.6,44,44.35,69272,0
