Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.5937,6.6132,6.5453,6.5647,49004,0
2005-02-28,6.5647,6.5842,6.2734,6.283,49004,0
2005-03-01,6.2734,6.2734,6.186,6.2538,125811,0
2005-03-02,6.2538,6.283,6.2442,6.2734,9732,0
2005-03-03,6.283,6.3317,6.283,6.3123,6255,0
2005-03-04,6.3414,6.3703,6.3217,6.3703,16681,0
2005-03-07,6.3996,6.4578,6.3996,6.3996,5215,0
2005-03-08,6.419,6.4869,6.419,6.4869,10427,0
2005-03-09,6.5064,6.5161,6.4481,6.4869,25370,0
2005-03-10,6.4773,6.4773,6.4578,6.4675,4865,0
2005-03-11,6.4481,6.4481,6.3996,6.419,9732,0
2005-03-14,6.3897,6.4093,6.3317,6.3608,9732,0
2005-03-15,6.3608,6.3897,6.3317,6.3317,8341,0
2005-03-16,6.3023,6.3414,6.283,6.3414,4520,0
2005-03-17,6.3317,6.3608,6.3217,6.3608,6255,0
2005-03-18,6.3608,6.3802,6.2442,6.2442,28151,0
2005-03-21,6.2538,6.3317,6.2248,6.3317,26066,0
2005-03-22,6.3023,6.3317,6.3023,6.3317,35103,0
2005-03-23,6.3317,6.4288,6.3317,6.4288,83759,0
2005-03-24,6.4288,6.5161,6.4288,6.5064,48656,0
2005-03-28,6.5355,6.7007,6.5355,6.7007,11470,0
2005-03-29,6.7201,6.7394,6.6521,6.6521,46570,0
2005-03-30,6.6716,6.6909,6.6422,6.6521,40316,0
2005-03-31,6.6229,6.7007,6.6229,6.6909,27803,0
2005-04-01,6.6716,6.6909,6.6229,6.6229,5215,0
2005-04-04,6.5937,6.6422,6.5937,6.6229,30583,0
2005-04-05,6.6716,6.6716,6.6132,6.6327,27803,0
2005-04-06,6.6327,6.6716,6.6327,6.6521,7646,0
2005-04-07,6.6716,6.6716,6.6616,6.6616,3476,0
2005-04-08,6.6716,6.6716,6.6616,6.6616,2780,0
2005-04-11,6.6616,6.6616,6.6132,6.6229,19810,0
2005-04-12,6.6132,6.6616,6.6035,6.6327,10427,0
2005-04-13,6.6422,6.6616,6.6132,6.6422,24675,0
2005-04-14,6.6229,6.6229,6.4481,6.4773,138671,0
2005-04-15,6.4481,6.5064,6.419,6.419,21201,0
2005-04-18,6.3996,6.4093,6.3802,6.3802,11816,0
2005-04-19,6.3802,6.3802,6.3608,6.3608,9732,0
2005-04-20,6.3608,6.3608,6.3023,6.3023,7994,0
2005-04-21,6.3023,6.3023,6.283,6.283,11122,0
2005-04-22,6.283,6.2928,6.283,6.2928,4170,0
2005-04-25,6.3123,6.3123,6.3023,6.3023,5215,0
2005-04-26,6.3023,6.3802,6.2928,6.3608,7299,0
2005-04-27,6.3703,6.3703,6.3414,6.3608,5909,0
2005-04-28,6.3897,6.6132,6.3703,6.6132,36493,0
2005-04-29,6.6422,6.9046,6.5743,6.9046,40316,0
2005-05-02,6.9336,7.2834,6.9336,7.2834,96619,0
2005-05-03,7.3124,7.4095,7.264,7.3124,41010,0
2005-05-04,7.3124,7.3124,7.1376,7.2153,52132,0
2005-05-05,7.196,7.5067,7.196,7.5067,50395,0
2005-05-06,7.5357,7.6523,7.5357,7.6037,56649,0
2005-05-09,7.6426,8.0989,7.6232,8.0989,106348,0
2005-05-10,8.1282,8.3806,8.0989,8.3418,163694,0
2005-05-11,8.3418,8.3418,8.2446,8.2641,109824,0
2005-05-12,8.2641,8.2738,8.1864,8.2252,97313,0
2005-05-13,8.2156,8.3028,8.1476,8.3028,105307,0
2005-05-16,8.2738,8.2738,8.167,8.167,97313,0
2005-05-17,8.1572,8.1572,7.9533,7.9533,25024,0
2005-05-18,7.9339,8.0407,7.9047,8.0309,52132,0
2005-05-19,8.0309,8.1183,8.0116,8.0309,23633,0
2005-05-20,8.0407,8.0407,8.0019,8.0309,16335,0
2005-05-23,8.0602,8.1476,7.9727,8.0213,56649,0
2005-05-24,8.0309,8.0309,7.9825,7.9922,41705,0
2005-05-25,7.9727,7.9727,7.9339,7.9727,50395,0
2005-05-26,7.9727,7.9825,7.9436,7.9727,21201,0
2005-05-27,7.9436,7.9533,7.9146,7.9436,43096,0
2005-05-31,7.9146,8.0019,7.7689,7.9727,65686,0
2005-06-01,7.9727,7.9727,7.9242,7.9631,42400,0
2005-06-02,7.9146,7.9436,7.8659,7.8951,91751,0
2005-06-03,7.8853,7.9146,7.8853,7.9047,47613,0
2005-06-06,7.8659,8.2252,7.8659,8.0989,76113,0
2005-06-07,8.1282,8.3126,8.1282,8.167,84454,0
2005-06-08,8.1864,8.5457,8.1864,8.4874,128592,0
2005-06-09,8.4874,8.5165,8.3514,8.4874,56303,0
2005-06-10,8.4583,8.5165,8.167,8.3999,63948,0
2005-06-13,8.3612,8.3612,8.2835,8.3126,143535,0
2005-06-14,8.3126,8.5069,8.2738,8.4583,105307,0
2005-06-15,8.4679,8.4679,8.332,8.4097,136585,0
2005-06-16,8.4777,8.5263,8.4777,8.5263,208526,0
2005-06-17,8.5457,8.5457,8.4874,8.5359,35448,0
2005-06-20,8.5069,8.5359,8.4583,8.5069,35798,0
2005-06-21,8.4874,8.5457,8.4777,8.5165,23980,0
2005-06-22,8.5359,8.5942,8.4389,8.4679,60126,0
2005-06-23,8.4485,8.5457,8.4389,8.5165,51436,0
2005-06-24,8.5359,8.5554,8.4583,8.5359,1267840,0
2005-06-27,8.5457,8.6136,8.5165,8.5652,149098,0
2005-06-28,8.5457,8.5748,8.5457,8.5554,86886,0
2005-06-29,8.5845,8.6621,8.5652,8.6526,95575,0
2005-06-30,8.6816,8.7012,8.5652,8.6427,42053,0
2005-07-01,8.6136,8.7012,8.5554,8.6427,98008,0
2005-07-05,8.6427,8.6427,8.5942,8.6332,76809,0
2005-07-06,8.6332,8.6332,8.5942,8.6234,105307,0
2005-07-07,8.6039,8.6039,8.5652,8.5942,35798,0
2005-07-08,8.6039,8.6039,8.6039,8.6039,62211,0
2005-07-11,8.6039,8.7689,8.5748,8.6332,91751,0
2005-07-12,8.6332,8.6332,8.5845,8.6332,94880,0
2005-07-13,8.6332,8.6332,8.5942,8.6332,66034,0
2005-07-14,8.6332,8.6332,8.6039,8.6332,86537,0
2005-07-15,8.6039,8.6332,8.5554,8.6039,22244,0
2005-07-18,8.6039,8.7012,8.5748,8.6332,47266,0
2005-07-19,8.6621,8.9729,8.6621,8.9439,33365,0
2005-07-20,8.9244,9.0702,8.9049,8.9535,69162,0
2005-07-21,8.9535,8.9535,8.7206,8.7206,58387,0
2005-07-22,8.7495,8.9729,8.7206,8.9729,26761,0
2005-07-25,8.9729,9.0508,8.9729,9.0313,29888,0
2005-07-26,9.0021,9.1089,8.9634,9.0895,63253,0
2005-07-27,9.1089,9.1089,8.9729,9.0895,26414,0
2005-07-28,9.1089,9.1769,9.1089,9.1477,68119,0
2005-07-29,9.1186,9.1962,9.0508,9.1769,58387,0
2005-08-01,9.206,9.2934,9.1089,9.2254,54218,0
2005-08-02,9.2643,9.3517,9.2449,9.3323,69508,0
2005-08-03,9.3323,9.3517,9.2838,9.2838,43444,0
2005-08-04,9.3032,9.3032,9.2449,9.3032,21201,0
2005-08-05,9.2643,9.2643,9.0895,9.1769,54218,0
2005-08-08,9.1769,9.2352,9.1186,9.1477,15986,0
2005-08-09,9.1576,9.1962,9.1089,9.1089,26066,0
2005-08-10,9.1089,9.2934,9.1089,9.1576,37535,0
2005-08-11,9.1477,9.2934,9.1186,9.2934,37884,0
2005-08-12,9.2643,9.2934,9.206,9.2254,46225,0
2005-08-15,9.2643,9.2643,9.1089,9.1769,35103,0
2005-08-16,9.1477,9.1477,8.9049,8.9049,44485,0
2005-08-17,8.8759,9.0604,8.8563,9.0409,15642,0
2005-08-18,9.0313,9.0313,8.7206,8.7206,62905,0
2005-08-19,8.7206,8.7495,8.6039,8.6039,34059,0
2005-08-22,8.6332,8.6332,8.5554,8.5652,22938,0
2005-08-23,8.5748,8.6039,8.5069,8.5652,33017,0
2005-08-24,8.5845,8.9439,8.5652,8.9439,78893,0
2005-08-25,8.9729,8.9729,8.7689,8.8759,24328,0
2005-08-26,8.8468,8.8468,8.7012,8.7012,18073,0
2005-08-29,8.6914,8.8662,8.6914,8.8662,32322,0
2005-08-30,8.8468,8.8662,8.7594,8.7885,18768,0
2005-08-31,8.7982,8.9049,8.7012,8.8954,18768,0
2005-09-01,8.8954,9.206,8.8759,9.0992,45530,0
2005-09-02,9.0797,9.1186,8.8662,8.8759,20506,0
2005-09-06,8.8759,8.9729,8.7594,8.8274,33017,0
2005-09-07,8.8176,8.9924,8.8079,8.9729,32670,0
2005-09-08,8.9634,9.0604,8.9244,9.0409,17030,0
2005-09-09,9.0118,9.0797,9.0118,9.0702,14250,0
2005-09-12,9.0508,9.1769,9.0021,9.1381,30932,0
2005-09-13,9.1381,9.1381,9.0313,9.0409,15292,0
2005-09-14,9.0409,9.0992,9.0409,9.0895,70899,0
2005-09-15,9.0895,9.0895,8.9729,8.9827,91405,0
2005-09-16,9.0313,9.0313,8.8954,8.9439,144578,0
2005-09-19,8.8855,8.8855,8.6332,8.6332,41010,0
2005-09-20,8.672,8.672,8.3903,8.3999,43096,0
2005-09-21,8.3612,8.3612,7.9339,7.9339,53870,0
2005-09-22,7.9339,7.9339,7.7689,7.7785,74028,0
2005-09-23,7.7785,7.8562,7.7689,7.8077,24328,0
2005-09-26,7.8077,7.8077,7.3803,7.5747,149443,0
2005-09-27,7.5552,7.7494,7.5552,7.6523,70204,0
2005-09-28,7.6523,7.7396,7.5747,7.6717,23980,0
2005-09-29,7.6815,7.7009,7.4775,7.6523,52132,0
2005-09-30,7.7203,8.332,7.691,7.9242,64643,0
2005-10-03,7.9436,8.0602,7.9242,7.9727,38230,0
2005-10-04,7.9727,8.0795,7.8951,7.8951,47613,0
2005-10-05,7.8853,7.8853,7.7396,7.7689,126853,0
2005-10-06,7.73,7.8367,7.7105,7.7689,62905,0
2005-10-07,7.7979,7.9727,7.7979,7.9631,21548,0
2005-10-10,7.9727,7.9727,7.8465,7.8951,29194,0
2005-10-11,7.9146,7.9146,7.8562,7.8659,16335,0
2005-10-12,7.8659,7.8853,7.7494,7.7785,262048,0
2005-10-13,7.7689,7.8077,7.7396,7.7689,46570,0
2005-10-14,7.7979,7.8077,7.4676,7.7689,105307,0
2005-10-17,7.7979,7.7979,7.6815,7.7105,23286,0
2005-10-18,7.6717,7.6717,7.5454,7.5747,53870,0
2005-10-19,7.5552,7.8562,7.5552,7.8174,49004,0
2005-10-20,7.7785,7.8077,7.7105,7.759,13205,0
2005-10-21,7.759,7.759,7.6328,7.6426,35448,0
2005-10-24,7.6426,7.6523,7.5261,7.5261,45875,0
2005-10-25,7.4775,7.5454,7.3608,7.4872,67771,0
2005-10-26,7.5357,7.6717,7.4968,7.594,103568,0
2005-10-27,7.5648,7.6037,7.4581,7.5454,64296,0
2005-10-28,7.5843,7.6717,7.5843,7.6426,28151,0
2005-10-31,8.1961,8.1961,7.6815,7.8951,60473,0
2005-11-01,7.8853,8.1183,7.8659,7.9825,31278,0
2005-11-02,8.0309,8.5845,8.0309,8.5165,39620,0
2005-11-03,8.4777,8.6332,8.4777,8.5748,37535,0
2005-11-04,8.5359,8.5359,8.2835,8.3223,32322,0
2005-11-07,8.3514,8.5263,8.3418,8.4679,38230,0
2005-11-08,8.3999,8.3999,8.2252,8.3126,26761,0
2005-11-09,8.5554,8.5554,8.3514,8.4292,22591,0
2005-11-10,8.3999,8.5359,8.1183,8.5359,68119,0
2005-11-11,8.5069,8.5554,8.4292,8.5069,18420,0
2005-11-14,8.4971,8.5554,8.4389,8.4777,33365,0
2005-11-15,8.4583,8.4874,8.2835,8.332,25370,0
2005-11-16,8.3903,8.3903,8.0989,8.1476,39274,0
2005-11-17,8.1864,8.4583,8.1864,8.4485,27109,0
2005-11-18,8.5069,8.5359,8.3999,8.4583,29888,0
2005-11-21,8.3999,8.3999,8.1766,8.2057,40316,0
2005-11-22,8.167,8.167,7.8853,7.9922,77504,0
2005-11-23,7.9339,8.0602,7.8853,7.9339,90709,0
2005-11-25,7.9436,8.1183,7.9436,8.0602,26414,0
2005-11-28,8.0602,8.0602,7.9631,8.0213,40316,0
2005-11-29,8.0504,8.0602,7.8271,7.9242,58735,0
2005-11-30,7.9533,7.9825,7.8853,7.9339,25370,0
2005-12-01,7.9631,8.2252,7.8367,7.8659,75763,0
2005-12-02,7.8951,7.9631,7.8465,7.8757,29888,0
2005-12-05,7.9047,7.9727,7.8367,7.9146,61862,0
2005-12-06,7.9146,8.0019,7.8367,7.8853,27456,0
2005-12-07,7.8367,7.9146,7.8367,7.8465,76113,0
2005-12-08,7.8853,7.9825,7.8853,7.9242,64643,0
2005-12-09,7.9727,8.0309,7.8562,7.8951,27109,0
2005-12-12,7.8951,7.9436,7.8174,7.8367,91751,0
2005-12-13,7.8077,7.8757,7.7689,7.8174,51436,0
2005-12-14,7.8757,7.9436,7.8077,7.8367,67424,0
2005-12-15,7.7883,8.1961,7.6815,8.0602,190454,0
2005-12-16,8.1766,8.2738,7.8853,8.167,214435,0
2005-12-19,8.167,8.167,7.9825,8.0116,62905,0
2005-12-20,8.0309,8.167,7.9436,7.9922,65686,0
2005-12-21,8.0309,8.1864,7.9242,8.1282,194278,0
2005-12-22,8.1572,8.6039,7.9727,8.5554,61517,0
2005-12-23,8.6039,8.6136,8.4679,8.5069,29542,0
2005-12-27,8.4874,8.4874,8.3709,8.4292,43444,0
2005-12-28,8.3709,8.4874,8.235,8.4874,22591,0
2005-12-29,8.4874,8.6039,8.4485,8.5748,25024,0
2005-12-30,8.5845,8.6332,8.5359,8.5748,72289,0
2006-01-03,8.5748,9.0604,8.5748,9.0118,49004,0
2006-01-04,8.9729,8.9729,8.6234,8.7885,74375,0
2006-01-05,8.8176,8.9148,8.7206,8.8468,58387,0
2006-01-06,8.8759,9.2838,8.8468,9.2643,60822,0
2006-01-09,9.2934,9.837,9.2934,9.769,63948,0
2006-01-10,9.799,10.08,9.721,10.07,76113,0
2006-01-11,10.109,10.109,9.4973,9.779,86886,0
2006-01-12,9.827,9.827,9.624,9.653,32670,0
2006-01-13,9.711,9.779,9.643,9.711,44485,0
2006-01-17,9.75,9.75,9.595,9.643,41010,0
2006-01-18,9.595,9.643,9.4392,9.4392,43444,0
2006-01-19,9.4392,9.536,9.4095,9.4973,46225,0
2006-01-20,9.527,9.643,9.527,9.545,52479,0
2006-01-23,9.827,9.827,9.4095,9.517,39620,0
2006-01-24,9.585,9.624,9.3614,9.4774,49119,0
2006-01-25,9.536,9.663,9.1576,9.663,48424,0
2006-01-26,9.731,9.827,9.711,9.75,49351,0
2006-01-27,9.769,9.769,9.624,9.691,31974,0
2006-01-30,9.643,9.671,9.585,9.595,20389,0
2006-01-31,9.624,9.76,9.4392,9.643,87813,0
2006-02-01,9.643,9.769,9.624,9.769,94301,0
2006-02-02,9.769,9.837,9.614,9.653,97777,0
2006-02-03,9.604,9.671,9.565,9.575,28267,0
2006-02-06,9.527,9.711,9.449,9.536,78545,0
2006-02-07,9.604,9.925,9.545,9.827,72521,0
2006-02-08,9.779,9.837,9.3032,9.711,43791,0
2006-02-09,9.653,9.818,9.643,9.671,19694,0
2006-02-10,9.624,9.789,9.507,9.604,50509,0
2006-02-13,9.585,9.837,9.585,9.75,43096,0
2006-02-14,9.691,9.76,9.691,9.76,36840,0
2006-02-15,9.76,9.876,9.75,9.789,42863,0
2006-02-16,9.75,9.837,9.4095,9.827,74606,0
2006-02-17,9.925,9.925,9.585,9.585,69277,0
2006-02-21,9.595,9.624,9.2352,9.449,97777,0
2006-02-22,9.4095,9.643,9.1769,9.575,69277,0
2006-02-23,9.517,9.691,9.3996,9.4392,50973,0
2006-02-24,9.3996,9.75,9.3323,9.555,92679,0
2006-02-27,9.517,9.701,9.4973,9.575,30352,0
2006-02-28,9.4293,9.536,9.1962,9.2643,41010,0
2006-03-01,9.206,9.671,9.206,9.634,38230,0
2006-03-02,9.691,9.76,9.507,9.671,31278,0
2006-03-03,9.671,9.75,9.3909,9.624,34985,0
2006-03-06,9.449,9.827,9.2157,9.2157,43326,0
2006-03-07,9.2449,9.4194,9.0604,9.0797,56303,0
2006-03-08,8.9729,9.2838,8.9341,9.1381,41010,0
2006-03-09,9.1381,9.1867,9.0215,9.0895,24793,0
2006-03-10,9.1381,9.2352,9.0021,9.2352,25256,0
2006-03-13,9.274,9.915,9.274,9.4392,23866,0
2006-03-14,9.4392,9.925,9.4392,9.818,34754,0
2006-03-15,9.799,10.206,9.731,9.925,82484,0
2006-03-16,9.993,10.332,9.944,10.255,23866,0
2006-03-17,10.294,10.332,10.138,10.294,218489,0
2006-03-20,10.314,10.4,10.08,10.352,49351,0
2006-03-21,10.352,10.488,9.701,9.74,93605,0
2006-03-22,9.3032,10.4,9.3032,9.671,127665,0
2006-03-23,9.671,9.984,9.585,9.634,115848,0
2006-03-24,9.691,10.061,9.663,9.711,41243,0
2006-03-27,9.779,9.925,9.691,9.925,18536,0
2006-03-28,9.925,9.925,9.731,9.74,38925,0
2006-03-29,10.148,10.148,9.711,9.915,55839,0
2006-03-30,9.867,9.925,9.827,9.905,32437,0
2006-03-31,9.944,9.954,9.799,9.954,53522,0
2006-04-03,9.954,9.954,9.76,9.818,126739,0
2006-04-04,9.75,9.76,9.604,9.614,29657,0
2006-04-05,9.634,9.779,9.4973,9.711,36377,0
2006-04-06,9.721,9.818,9.643,9.663,33596,0
2006-04-07,9.681,9.799,9.585,9.634,43326,0
2006-04-10,9.653,9.691,9.4293,9.4392,33596,0
2006-04-11,9.3909,9.449,9.1089,9.1089,38693,0
2006-04-12,9.0604,9.1672,9.0604,9.0895,28034,0
2006-04-13,9.0604,9.643,9.0604,9.575,39388,0
2006-04-17,9.575,9.575,9.2838,9.449,37998,0
2006-04-18,9.4873,9.663,9.3225,9.663,61862,0
2006-04-19,9.663,9.964,9.663,9.944,268537,0
2006-04-20,9.905,9.974,9.818,9.827,24328,0
2006-04-21,10.001,10.1,9.711,9.721,48656,0
2006-04-24,9.721,10.011,9.575,9.886,119555,0
2006-04-25,9.905,10.011,9.857,10.011,120250,0
2006-04-26,9.964,10.061,9.905,10.031,36840,0
2006-04-27,9.974,10.245,9.925,9.925,75532,0
2006-04-28,9.925,10.021,9.867,9.984,37998,0
2006-05-01,10.138,10.488,9.905,10.061,95459,0
2006-05-02,10.011,10.255,9.837,10.255,43326,0
2006-05-03,10.225,10.255,10.011,10.128,23633,0
2006-05-04,10.178,10.216,10.031,10.168,29657,0
2006-05-05,10.206,10.255,10.011,10.011,51668,0
2006-05-08,9.974,10.178,9.905,10.109,52827,0
2006-05-09,10.061,10.225,10.011,10.128,39388,0
2006-05-10,10.09,10.09,9.895,9.944,79239,0
2006-05-11,9.944,10.08,9.905,9.944,59778,0
2006-05-12,9.944,10.031,9.585,9.585,73216,0
2006-05-15,9.517,9.585,9.2545,9.2545,48887,0
2006-05-16,9.3909,9.4194,9.1282,9.1672,55839,0
2006-05-17,9.1089,9.1477,8.7206,8.8176,42169,0
2006-05-18,8.8759,9.0895,8.8468,9.0895,64180,0
2006-05-19,9.0895,9.3712,8.9729,9.3225,36840,0
2006-05-22,9.3032,9.536,9.2838,9.4293,55376,0
2006-05-23,9.4973,9.799,9.2838,9.2838,42400,0
2006-05-24,9.2838,9.4873,9.1962,9.449,51436,0
2006-05-25,9.517,9.671,9.3225,9.634,47033,0
2006-05-26,9.721,9.769,9.536,9.663,23402,0
2006-05-30,9.634,9.634,8.6816,8.6816,82253,0
2006-05-31,8.672,9.1089,8.672,8.9341,50509,0
2006-06-01,9.0215,9.517,8.9535,9.517,61862,0
2006-06-02,9.595,9.595,9.2254,9.536,23402,0
2006-06-05,9.4873,9.536,9.1089,9.1089,80630,0
2006-06-06,8.9148,9.1477,8.8662,9.0604,47729,0
2006-06-07,9.0604,9.3614,8.9729,8.9827,26646,0
2006-06-08,8.9729,9.3128,8.8954,9.2838,67424,0
2006-06-09,9.2838,9.3909,8.9729,9.0118,29194,0
2006-06-12,9.0118,9.1962,8.8563,8.9535,57693,0
2006-06-13,8.9341,9.1477,8.9148,8.9341,57693,0
2006-06-14,8.9148,9.1089,8.9148,9.0604,44485,0
2006-06-15,9.0021,9.1381,8.9341,8.9827,75301,0
2006-06-16,8.9827,9.0118,8.9439,8.9729,339666,0
2006-06-19,9.0118,9.0604,8.8954,8.9341,61399,0
2006-06-20,9.0021,9.0313,8.9244,8.9341,28267,0
2006-06-21,8.9729,9.0604,8.9535,9.0118,19000,0
2006-06-22,8.9729,9.0118,8.9535,8.9827,20389,0
2006-06-23,8.9535,9.0021,8.9535,8.9535,77385,0
2006-06-26,9.0021,9.0604,8.9634,9.0508,20389,0
2006-06-27,9.0508,9.0604,8.9341,8.9634,42632,0
2006-06-28,9.0021,9.0409,8.9535,8.9924,58156,0
2006-06-29,9.0215,9.827,8.9924,9.818,81326,0
2006-06-30,9.867,9.876,9.3517,9.711,153152,0
2006-07-03,9.671,9.944,9.671,9.925,19925,0
2006-07-05,9.837,9.993,9.691,9.964,54913,0
2006-07-06,9.925,10.09,9.895,10.09,37303,0
2006-07-07,9.993,10.061,9.4095,9.4774,68582,0
2006-07-10,9.4774,9.808,9.4585,9.701,19694,0
2006-07-11,9.663,9.944,9.4585,9.934,28730,0
2006-07-12,9.934,9.944,9.624,9.624,32901,0
2006-07-13,9.585,9.585,9.0021,9.0021,46570,0
2006-07-14,8.9634,9.624,8.9535,9.527,53754,0
2006-07-17,9.206,9.274,9.0895,9.0895,29657,0
2006-07-18,9.1962,9.984,9.1962,9.984,50973,0
2006-07-19,10.031,10.449,10.011,10.314,71362,0
2006-07-20,10.381,10.381,9.818,9.837,21316,0
2006-07-21,9.837,9.837,8.9535,9.0313,77850,0
2006-07-24,9.1089,9.4095,9.1089,9.4095,35218,0
2006-07-25,9.4095,9.663,9.2838,9.653,35680,0
2006-07-26,9.565,9.643,9.3225,9.545,36377,0
2006-07-27,9.624,9.663,9.0797,9.0797,44485,0
2006-07-28,9.0215,9.585,9.0215,9.585,30583,0
2006-07-31,9.449,9.671,9.3419,9.634,38230,0
2006-08-01,9.585,9.585,9.0604,9.2352,66034,0
2006-08-02,9.2838,9.3996,9.2545,9.3419,21084,0
2006-08-03,9.2838,9.3809,9.1186,9.3128,22244,0
2006-08-04,9.3614,9.4774,8.9729,9.0895,34754,0
2006-08-07,9.0895,9.1867,8.9535,9.0508,29426,0
2006-08-08,9.0118,9.0797,8.8759,8.8954,32437,0
2006-08-09,8.9439,8.9439,8.6234,8.6234,39156,0
2006-08-10,8.5845,8.7594,8.5069,8.7301,73216,0
2006-08-11,8.7301,8.8468,8.5359,8.5554,74375,0
2006-08-14,8.6136,8.8368,8.6136,8.7206,25720,0
2006-08-15,8.8079,8.8274,8.6914,8.7594,40316,0
2006-08-16,8.8274,8.8274,8.7594,8.8079,19925,0
2006-08-17,8.7594,8.9049,8.7594,8.8368,25024,0
2006-08-18,8.8368,8.8368,8.7399,8.8079,24097,0
2006-08-21,8.7301,8.7301,8.5845,8.6332,14365,0
2006-08-22,8.6332,8.7206,8.6136,8.6621,11122,0
2006-08-23,8.7206,8.8176,8.6234,8.6234,30816,0
2006-08-24,8.7206,8.7206,8.3126,8.4679,22012,0
2006-08-25,8.4777,8.5652,8.4195,8.4777,4170,0
2006-08-28,8.4777,8.6526,8.4777,8.5845,20389,0
2006-08-29,8.6234,8.8079,8.5652,8.8079,41010,0
2006-08-30,8.8468,9.0313,8.6136,8.6136,36144,0
2006-08-31,8.6039,8.7012,8.5359,8.5942,82021,0
2006-09-01,8.6039,8.7206,8.5845,8.6234,63022,0
2006-09-05,8.672,8.8662,8.6039,8.8563,51668,0
2006-09-06,8.8079,8.8759,8.6621,8.7301,18305,0
2006-09-07,8.672,8.7206,8.5845,8.5942,20389,0
2006-09-08,8.5845,8.6234,8.5069,8.5554,23866,0
2006-09-11,8.5069,8.7107,8.5069,8.6234,51668,0
2006-09-12,8.6332,8.7399,8.5069,8.7399,30816,0
2006-09-13,8.6914,8.7594,8.6136,8.7495,22012,0
2006-09-14,8.7495,8.7982,8.5165,8.7399,21548,0
2006-09-15,8.7788,8.8176,8.6136,8.7206,131603,0
2006-09-18,8.6621,8.6914,8.5942,8.5942,14133,0
2006-09-19,8.6332,8.672,8.5845,8.6332,38693,0
2006-09-20,8.672,8.7012,8.5942,8.6526,37767,0
2006-09-21,8.7399,8.7399,8.5942,8.6332,37303,0
2006-09-22,8.5845,8.6136,8.4583,8.4679,41474,0
2006-09-25,8.4679,8.672,8.4583,8.5457,17609,0
2006-09-26,8.6039,8.6332,8.5069,8.5748,6024,0
2006-09-27,8.5457,8.6427,8.4679,8.6332,35218,0
2006-09-28,8.672,8.672,8.4971,8.5845,24328,0
2006-09-29,8.6234,8.6234,8.4679,8.5457,27341,0
2006-10-02,8.5069,8.5069,8.3126,8.332,71131,0
2006-10-03,8.3418,8.3903,8.2543,8.2835,52364,0
2006-10-04,8.2738,8.5652,8.2641,8.5652,69973,0
2006-10-05,8.6136,8.6816,8.4195,8.6816,23402,0
2006-10-06,8.6621,8.672,8.5359,8.5457,19462,0
2006-10-09,8.5457,8.5457,8.4292,8.4777,10427,0
2006-10-10,8.5069,8.6621,8.4777,8.6332,13670,0
2006-10-11,8.6526,8.6526,8.4777,8.4874,21084,0
2006-10-12,8.5457,8.8176,8.4874,8.8176,35680,0
2006-10-13,8.8468,9.0508,8.8468,9.0508,32206,0
2006-10-16,9.0409,9.2838,8.9634,9.274,34059,0
2006-10-17,9.206,9.2157,9.0895,9.1282,21316,0
2006-10-18,9.2352,9.2449,8.8368,8.8954,39156,0
2006-10-19,8.8662,9.1282,8.8662,9.0215,35448,0
2006-10-20,9.0895,9.0895,8.8954,8.9827,28267,0
2006-10-23,8.9244,9.0215,8.8855,8.9729,21316,0
2006-10-24,8.9049,9.0021,8.9049,9.0021,88277,0
2006-10-25,9.0604,9.2643,9.0508,9.1672,27341,0
2006-10-26,9.2157,9.575,9.2157,9.575,66498,0
2006-10-27,9.517,9.643,9.449,9.527,32901,0
2006-10-30,9.4774,9.925,9.449,9.925,31510,0
2006-10-31,9.818,9.818,9.585,9.653,67887,0
2006-11-01,9.671,9.671,9.4585,9.527,113069,0
2006-11-02,9.4674,9.604,9.449,9.4973,123727,0
2006-11-03,9.555,9.555,9.4194,9.507,55839,0
2006-11-06,9.565,9.624,9.449,9.624,28267,0
2006-11-07,9.555,9.886,9.517,9.634,36144,0
2006-11-08,9.545,10.09,9.545,9.789,53291,0
2006-11-09,9.827,9.944,9.731,9.789,44717,0
2006-11-10,9.857,10.011,9.721,9.984,32206,0
2006-11-13,9.934,10.1,9.827,10.1,14597,0
2006-11-14,10.1,10.769,9.799,10.769,78312,0
2006-11-15,10.721,10.788,10.44,10.488,80630,0
2006-11-16,10.555,10.759,10.537,10.721,144115,0
2006-11-17,10.468,11.333,10.468,11.216,186746,0
2006-11-20,11.178,11.246,11.002,11.236,98008,0
2006-11-21,11.323,11.323,11.002,11.051,311862,0
2006-11-22,11.051,11.264,10.905,11.246,115384,0
2006-11-24,11.226,11.264,11.1,11.226,40316,0
2006-11-27,11.138,11.138,10.449,10.634,115152,0
2006-11-28,10.594,11.372,10.478,11.314,328314,0
2006-11-29,11.304,11.304,11.09,11.304,113069,0
2006-11-30,11.226,11.43,11.118,11.196,42400,0
2006-12-01,11.206,11.43,10.788,11.372,118628,0
2006-12-04,11.41,11.672,11.304,11.662,74144,0
2006-12-05,11.741,11.741,11.333,11.43,41937,0
2006-12-06,11.391,11.42,11.264,11.323,27803,0
2006-12-07,11.391,11.498,11.187,11.478,62326,0
2006-12-08,11.488,11.585,11.226,11.527,22244,0
2006-12-11,11.605,11.975,11.547,11.79,48656,0
2006-12-12,11.79,12.09,11.741,11.751,24560,0
2006-12-13,12.73,12.779,12.352,12.46,90362,0
2006-12-14,12.507,12.556,12.197,12.197,83178,0
2006-12-15,12.197,12.217,11.799,11.799,101483,0
2006-12-18,11.761,11.838,10.712,10.779,121409,0
2006-12-19,10.702,10.74,10.498,10.614,149443,0
2006-12-20,10.663,10.73,10.488,10.575,130446,0
2006-12-21,10.555,10.828,10.478,10.537,160799,0
2006-12-22,10.575,11.828,10.555,11.216,15756,0
2006-12-26,10.838,11.41,10.828,10.828,40350,0
2006-12-27,10.73,11.458,10.73,11.274,46646,0
2006-12-28,11.216,11.43,11.09,11.196,42118,0
2006-12-29,11.178,11.508,11.032,11.08,40547,0
2007-01-03,10.915,11.264,10.644,10.692,44578,0
2007-01-04,10.721,10.924,10.361,10.371,48127,0
2007-01-05,10.274,10.371,10.031,10.109,56642,0
2007-01-08,10.138,10.458,9.75,10.361,53533,0
2007-01-09,10.304,10.458,10.255,10.42,56637,0
2007-01-10,10.304,10.565,10.187,10.545,24776,0
2007-01-11,10.458,10.905,10.458,10.759,58152,0
2007-01-12,10.73,11.002,10.537,10.983,34383,0
2007-01-16,10.712,10.954,9.934,9.944,73873,0
2007-01-17,9.944,10.274,9.925,9.934,20678,0
2007-01-18,9.925,10.109,9.711,9.769,50928,0
2007-01-19,9.75,9.886,9.711,9.799,14050,0
2007-01-22,9.779,9.789,9.0409,9.2545,61959,0
2007-01-23,9.545,9.565,9.3128,9.3517,37320,0
2007-01-24,9.3809,9.905,9.3809,9.857,26892,0
2007-01-25,10.41,10.41,9.643,9.711,27559,0
2007-01-26,9.691,9.74,9.3712,9.711,43363,0
2007-01-29,9.711,10.478,9.595,10.371,35518,0
2007-01-30,10.294,10.294,9.585,9.944,52231,0
2007-01-31,9.915,10.041,9.721,9.934,37846,0
2007-02-01,9.721,10.187,9.721,10.07,40324,0
2007-02-02,10.109,10.225,9.507,9.536,77534,0
2007-02-05,9.595,9.867,9.1576,9.555,82335,0
2007-02-06,9.565,9.76,9.4873,9.624,39292,0
2007-02-07,9.527,9.74,9.4095,9.527,25722,0
2007-02-08,9.4973,9.691,9.3996,9.4674,28663,0
2007-02-09,9.4293,9.527,9.1576,9.2934,38391,0
2007-02-12,9.2934,9.507,9.1381,9.2449,38239,0
2007-02-13,9.3323,9.915,9.1962,9.4674,58415,0
2007-02-14,9.4293,9.536,9.2157,9.274,41299,0
2007-02-15,9.3225,9.3712,9.0797,9.1186,46830,0
2007-02-16,9.0895,9.3614,8.9049,9.2254,55282,0
2007-02-20,9.2449,9.507,8.9439,9.4293,24082,0
2007-02-21,9.3712,9.944,9.2545,9.944,213981,0
2007-02-22,10.001,10.381,9.944,10.332,158472,0
2007-02-23,9.857,10.498,9.857,10.284,59755,0
2007-02-26,10.284,10.314,10.001,10.255,80166,0
2007-02-27,10.051,10.245,9.585,9.837,90540,0
2007-02-28,9.837,10.178,9.4674,9.585,73806,0
2007-03-01,9.614,9.837,9.1962,9.4095,295148,0
2007-03-02,9.3225,9.614,9.2643,9.4674,116847,0
2007-03-05,9.3517,9.701,9.3517,9.3712,68614,0
2007-03-06,9.4392,10.001,9.4194,9.934,41583,0
2007-03-07,9.915,9.915,9.4392,9.74,83147,0
2007-03-08,9.837,10.128,9.643,9.76,72136,0
2007-03-09,9.876,10.187,9.711,9.837,38044,0
2007-03-12,9.76,11.002,9.711,10.537,76316,0
2007-03-13,10.44,10.614,9.974,10.051,115116,0
2007-03-14,10.031,10.294,9.789,10.294,50675,0
2007-03-15,10.361,10.478,10.1,10.342,24725,0
2007-03-16,10.332,10.73,10.168,10.361,207822,0
2007-03-19,10.361,10.75,10.148,10.692,59280,0
2007-03-20,10.624,11.304,10.585,11.294,132660,0
2007-03-21,11.352,12.129,11.168,11.975,128580,0
2007-03-22,12.149,12.149,11.78,12.013,143903,0
2007-03-23,11.896,11.975,11.652,11.702,41674,0
2007-03-26,11.682,12.051,11.557,11.983,94704,0
2007-03-27,11.925,12.032,11.585,11.682,76386,0
2007-03-28,11.605,11.975,11.508,11.662,215657,0
2007-03-29,11.808,11.808,11.09,11.42,77704,0
2007-03-30,11.448,11.712,11.1,11.448,70880,0
2007-04-02,11.517,11.652,11.071,11.643,72094,0
2007-04-03,11.712,11.856,11.566,11.741,40988,0
2007-04-04,11.761,11.818,11.468,11.624,43666,0
2007-04-05,11.624,11.915,11.547,11.915,99134,0
2007-04-09,11.915,11.915,11.585,11.771,212730,0
2007-04-10,11.741,11.915,11.585,11.866,160789,0
2007-04-11,11.896,11.896,11.236,11.468,71457,0
2007-04-12,11.382,11.643,11.168,11.488,75062,0
2007-04-13,11.468,11.488,11.206,11.352,25301,0
2007-04-16,11.439,11.652,11.304,11.527,48782,0
2007-04-17,11.517,11.624,11.148,11.196,64630,0
2007-04-18,11.196,11.576,11.158,11.566,120434,0
2007-04-19,11.42,11.818,11.41,11.643,49200,0
2007-04-20,11.838,11.896,11.391,11.846,54166,0
2007-04-23,11.78,12.061,11.566,11.975,69561,0
2007-04-24,11.955,12.294,11.702,12.227,64271,0
2007-04-25,12.352,12.498,12.051,12.304,49314,0
2007-04-26,12.342,12.411,12.07,12.411,57725,0
2007-04-27,12.352,12.517,12.051,12.304,56425,0
2007-04-30,12.217,12.362,11.761,11.896,89902,0
2007-05-01,11.886,12.294,11.652,12.09,58555,0
2007-05-02,12.07,12.421,11.906,12.139,57525,0
2007-05-03,12.159,12.159,11.633,11.808,65798,0
2007-05-04,11.856,12.342,11.672,11.818,29289,0
2007-05-07,12.109,12.401,11.643,11.702,42540,0
2007-05-08,11.672,12.159,11.43,11.876,76312,0
2007-05-09,11.692,11.896,11.264,11.799,83082,0
2007-05-10,11.662,11.799,11.042,11.168,166104,0
2007-05-11,11.206,11.595,11.158,11.585,44479,0
2007-05-14,11.585,11.731,11.333,11.43,94169,0
2007-05-15,11.478,11.624,11.1,11.178,61380,0
2007-05-16,11.236,11.352,11.012,11.255,62748,0
2007-05-17,11.206,11.274,11.022,11.1,56214,0
2007-05-18,11.158,11.246,11.012,11.246,58384,0
2007-05-21,11.196,11.314,11.061,11.196,64058,0
2007-05-22,11.255,11.585,11.118,11.488,75776,0
2007-05-23,11.488,11.643,11.382,11.488,73821,0
2007-05-24,11.488,11.566,11.274,11.372,77840,0
2007-05-25,11.401,11.527,11.342,11.352,65983,0
2007-05-29,11.372,11.576,11.314,11.401,67383,0
2007-05-30,11.333,11.42,11.148,11.41,65986,0
2007-05-31,11.391,11.478,11.187,11.42,101742,0
2007-06-01,11.488,11.866,11.255,11.838,47377,0
2007-06-04,11.702,11.915,11.314,11.906,79527,0
2007-06-05,11.896,12.07,11.771,12.07,126979,0
2007-06-06,11.955,12.051,11.838,12.051,146173,0
2007-06-07,11.975,11.975,11.682,11.846,133270,0
2007-06-08,11.856,12.08,11.78,11.983,45468,0
2007-06-11,11.906,12.07,11.682,11.886,59961,0
2007-06-12,11.846,11.925,11.468,11.498,140617,0
2007-06-13,11.508,11.595,11.187,11.236,79548,0
2007-06-14,11.246,11.488,11.168,11.43,72491,0
2007-06-15,11.761,11.955,11.41,11.78,156917,0
2007-06-18,11.652,11.808,11.537,11.771,76805,0
2007-06-19,11.672,11.876,11.498,11.78,55446,0
2007-06-20,11.799,11.799,11.352,11.401,113145,0
2007-06-21,11.314,11.527,11.246,11.468,79277,0
2007-06-22,11.468,11.633,11.187,11.294,165123,0
2007-06-25,11.274,11.662,11.158,11.158,92851,0
2007-06-26,11.236,11.547,11.012,11.148,92881,0
2007-06-27,11.032,11.41,10.964,11.41,49758,0
2007-06-28,11.43,11.547,11.236,11.517,59592,0
2007-06-29,11.537,11.896,11.537,11.761,148097,0
2007-07-02,11.846,12.032,11.818,12.032,89311,0
2007-07-03,12.07,12.139,11.741,12.09,48839,0
2007-07-05,12.07,12.07,11.925,11.993,78408,0
2007-07-06,11.975,12.09,11.799,12.09,31068,0
2007-07-09,12.149,12.149,11.945,12.08,61441,0
2007-07-10,12.032,12.032,11.488,11.702,108822,0
2007-07-11,11.682,12.013,11.517,11.721,57193,0
2007-07-12,11.818,11.866,11.624,11.838,50318,0
2007-07-13,11.78,11.78,11.585,11.652,48321,0
2007-07-16,11.662,11.78,11.391,11.468,37794,0
2007-07-17,11.527,11.652,11.333,11.333,55035,0
2007-07-18,11.246,11.439,11.206,11.439,92777,0
2007-07-19,11.508,11.566,11.294,11.314,46467,0
2007-07-20,11.294,11.294,10.974,11.08,119126,0
2007-07-23,11.11,11.439,10.964,11.061,134808,0
2007-07-24,10.992,11.196,10.537,10.682,147636,0
2007-07-25,10.769,10.769,10.39,10.468,76979,0
2007-07-26,10.323,10.594,9.818,10.1,113963,0
2007-07-27,10.041,10.352,9.954,10.1,174653,0
2007-07-30,10.1,10.654,10.051,10.196,80549,0
2007-07-31,10.323,11.236,10.264,11.012,157758,0
2007-08-01,10.779,11.547,10.779,11.488,222141,0
2007-08-02,11.488,11.78,11.255,11.712,83562,0
2007-08-03,11.712,11.712,11.002,11.022,106157,0
2007-08-06,11.1,11.896,10.458,11.838,145708,0
2007-08-07,11.741,12.304,11.741,12.09,179827,0
2007-08-08,12.197,12.77,11.993,12.526,303006,0
2007-08-09,12.245,12.887,12.207,12.779,247068,0
2007-08-10,12.566,12.848,12.342,12.789,152753,0
2007-08-13,12.819,12.848,12.284,12.566,156898,0
2007-08-14,12.595,12.74,12.051,12.109,116064,0
2007-08-15,12.129,12.517,11.876,11.896,69070,0
2007-08-16,11.886,13.061,11.692,13.061,141234,0
2007-08-17,13.548,13.548,12.605,13.12,181107,0
2007-08-20,13.217,13.595,12.431,12.983,113681,0
2007-08-21,12.934,13.585,12.674,13.158,128411,0
2007-08-22,13.003,14.178,13.003,13.761,262873,0
2007-08-23,13.916,14.246,13.139,13.255,131847,0
2007-08-24,13.275,13.692,13.061,13.508,144668,0
2007-08-27,13.498,14.11,13.139,13.158,106865,0
2007-08-28,13.101,13.314,12.479,12.536,129323,0
2007-08-29,12.595,13.197,12.45,13.11,106719,0
2007-08-30,12.954,13.061,12.684,12.75,55388,0
2007-08-31,12.575,13.479,12.575,13.295,127476,0
2007-09-04,12.925,13.411,12.925,13.314,76696,0
2007-09-05,13.236,13.567,13.023,13.177,135484,0
2007-09-06,13.197,13.411,12.838,13.285,83914,0
2007-09-07,12.944,13.139,12.381,12.536,193441,0
2007-09-10,12.566,12.575,11.856,12.149,110609,0
2007-09-11,12.255,12.46,12.09,12.411,67006,0
2007-09-12,12.342,12.391,12.139,12.139,52480,0
2007-09-13,12.207,12.207,11.78,11.915,81461,0
2007-09-14,11.799,11.935,11.751,11.876,42222,0
2007-09-17,11.866,11.896,11.662,11.662,83638,0
2007-09-18,11.751,12.635,11.566,12.625,102771,0
2007-09-19,12.779,13.12,12.693,13.101,111134,0
2007-09-20,13.061,13.479,12.779,13.363,50907,0
2007-09-21,13.508,13.558,12.983,13.091,156404,0
2007-09-24,13.061,13.489,12.906,13.344,87085,0
2007-09-25,13.236,13.489,12.789,13.334,96379,0
2007-09-26,13.449,13.595,13.139,13.449,51931,0
2007-09-27,13.548,13.653,13.334,13.643,34621,0
2007-09-28,13.653,13.653,13.139,13.217,83291,0
2007-10-01,13.236,13.585,12.973,13.508,76443,0
2007-10-02,13.498,13.604,13.334,13.498,48890,0
2007-10-03,13.391,13.518,13.052,13.177,64451,0
2007-10-04,13.275,13.275,12.915,13.11,38648,0
2007-10-05,13.275,14.041,13.217,13.633,132666,0
2007-10-08,13.558,13.624,13.255,13.489,34601,0
2007-10-09,13.528,13.994,13.207,13.837,38405,0
2007-10-10,13.837,13.916,13.548,13.827,31638,0
2007-10-11,13.916,14.246,13.604,13.887,94388,0
2007-10-12,13.877,14.051,13.732,13.946,44366,0
2007-10-15,13.926,14.014,13.091,13.371,124048,0
2007-10-16,13.334,13.548,12.944,13.43,49874,0
2007-10-17,13.604,13.692,13.003,13.469,45408,0
2007-10-18,13.371,13.761,12.925,13.324,60843,0
2007-10-19,12.654,13.354,12.654,13.052,107444,0
2007-10-22,12.868,13.449,12.644,13.334,79293,0
2007-10-23,13.489,13.489,12.779,13.354,106604,0
2007-10-24,13.217,13.217,12.829,13.197,53606,0
2007-10-25,13.236,13.334,12.983,13.148,70109,0
2007-10-26,13.275,13.528,13.061,13.207,69141,0
2007-10-29,13.245,13.614,13.158,13.548,73413,0
2007-10-30,13.469,13.827,13.381,13.604,62526,0
2007-10-31,13.712,14.051,13.381,14.051,93171,0
2007-11-01,14.188,14.188,13.381,13.604,162932,0
2007-11-02,13.518,14.071,13.411,13.702,72792,0
2007-11-05,13.946,14.218,13.139,13.489,82026,0
2007-11-06,13.538,13.984,13.314,13.974,71166,0
2007-11-07,13.692,13.771,13.042,13.265,114133,0
2007-11-08,14.236,14.236,12.789,13.761,103262,0
2007-11-09,13.528,14.032,13.363,13.653,89648,0
2007-11-12,13.663,14.402,13.344,13.354,76080,0
2007-11-13,13.538,14.635,13.538,14.46,190553,0
2007-11-14,14.616,14.616,13.761,13.956,116895,0
2007-11-15,13.857,14.198,13.595,13.964,54451,0
2007-11-16,14.032,14.498,13.837,13.926,96081,0
2007-11-19,13.752,14.051,13.167,13.498,65102,0
2007-11-20,13.411,13.498,12.944,13.42,76721,0
2007-11-21,13.363,13.916,13.363,13.8,49356,0
2007-11-23,13.956,13.956,13.295,13.538,34207,0
2007-11-26,13.818,14.178,13.479,13.673,92827,0
2007-11-27,13.827,13.847,13.295,13.508,57808,0
2007-11-28,13.683,14.208,13.633,14.178,111996,0
2007-11-29,14.11,14.227,13.936,14.014,31798,0
2007-11-30,14.275,14.275,13.663,13.837,86797,0
2007-12-03,13.818,14.11,13.354,13.469,99775,0
2007-12-04,13.314,13.528,13.101,13.187,97630,0
2007-12-05,13.449,13.633,13.177,13.633,64351,0
2007-12-06,13.585,13.984,13.567,13.916,98785,0
2007-12-07,13.984,14.051,13.818,13.896,38376,0
2007-12-10,14.004,14.149,13.974,14.091,70659,0
2007-12-11,14.188,14.547,13.469,13.489,131908,0
2007-12-12,14.041,14.353,13.42,14.13,101878,0
2007-12-13,13.974,13.974,13.43,13.469,124009,0
2007-12-14,13.285,14.051,13.285,13.974,212646,0
2007-12-17,13.896,14.149,13.354,13.354,110064,0
2007-12-18,13.548,14.304,13.13,14.218,121386,0
2007-12-19,14.168,14.362,13.702,14.246,68703,0
2007-12-20,14.451,14.692,14.372,14.586,98560,0
2007-12-21,14.984,15.499,14.916,15.198,355297,0
2007-12-24,15.343,15.47,15.256,15.392,68759,0
2007-12-26,15.226,15.614,14.655,15.538,129799,0
2007-12-27,15.529,15.606,14.566,14.625,67235,0
2007-12-28,14.859,15.256,14.441,14.625,67812,0
2007-12-31,14.527,14.926,13.946,14.488,121818,0
2008-01-02,14.441,14.741,13.809,13.994,89457,0
2008-01-03,14.051,14.246,13.663,13.712,91278,0
2008-01-04,13.577,14.14,13.275,13.275,128661,0
2008-01-07,13.314,14.265,13.275,13.916,94430,0
2008-01-08,13.956,14.208,12.973,12.973,104529,0
2008-01-09,13.013,13.518,12.848,13.295,110220,0
2008-01-10,13.101,13.479,12.848,13.295,116301,0
2008-01-11,13.167,13.245,12.829,13.217,152574,0
2008-01-14,13.344,13.354,12.868,13.265,98940,0
2008-01-15,13.052,13.558,12.964,13.295,85232,0
2008-01-16,13.11,13.781,12.944,13.567,127620,0
2008-01-17,13.604,13.604,12.77,12.799,98647,0
2008-01-18,12.72,13.101,12.304,12.441,180923,0
2008-01-22,11.799,12.848,11.799,12.333,94406,0
2008-01-23,12.09,13.585,11.983,13.528,109283,0
2008-01-24,13.624,13.964,12.789,12.964,114624,0
2008-01-25,13.158,13.449,12.964,13.12,68093,0
2008-01-28,13.11,13.663,13.11,13.643,107606,0
2008-01-29,13.702,13.702,13.334,13.439,58336,0
2008-01-30,13.334,13.781,13.061,13.334,88393,0
2008-01-31,13.091,13.663,12.964,13.314,126687,0
2008-02-01,13.42,14.265,13.42,14.236,119491,0
2008-02-04,14.236,14.236,13.604,13.633,62930,0
2008-02-05,13.595,13.837,12.848,12.887,137332,0
2008-02-06,12.964,13.42,12.73,12.75,75552,0
2008-02-07,12.711,13.091,12.711,12.915,106280,0
2008-02-08,13.265,13.265,12.575,12.693,87119,0
2008-02-11,12.72,12.934,12.507,12.819,77811,0
2008-02-12,12.897,13.167,12.711,13.033,145425,0
2008-02-13,13.187,14.635,13.139,14.537,273174,0
2008-02-14,14.566,14.576,13.702,14.168,109156,0
2008-02-15,14.032,14.227,13.595,13.877,88726,0
2008-02-19,14.091,14.168,13.752,13.906,89496,0
2008-02-20,13.809,13.936,13.624,13.8,89670,0
2008-02-21,13.916,14.081,13.411,13.43,121566,0
2008-02-22,13.449,13.722,12.944,13.381,187846,0
2008-02-25,13.363,13.956,13.11,13.837,161084,0
2008-02-26,13.761,14.13,13.624,13.857,115429,0
2008-02-27,13.702,14.188,13.604,13.781,64013,0
2008-02-28,13.653,13.956,13.304,13.498,68396,0
2008-02-29,13.314,13.558,12.809,12.973,128458,0
2008-03-03,13.11,13.354,12.848,13.354,91370,0
2008-03-04,13.411,13.673,13.177,13.285,121136,0
2008-03-05,13.275,13.391,13.071,13.391,171247,0
2008-03-06,13.285,13.752,13.285,13.567,163836,0
2008-03-07,13.354,13.837,13.354,13.528,114726,0
2008-03-10,13.604,13.712,13.304,13.577,133660,0
2008-03-11,13.857,14.353,13.585,14.314,107603,0
2008-03-12,14.353,14.81,14.149,14.46,155592,0
2008-03-13,14.256,14.82,13.663,14.586,145085,0
2008-03-14,14.868,14.868,13.643,14.004,116546,0
2008-03-17,13.585,14.218,13.217,13.752,90023,0
2008-03-18,14.168,15.11,13.974,15.11,155640,0
2008-03-19,15.12,15.198,14.227,14.227,95215,0
2008-03-20,14.498,14.625,13.974,14.343,485523,0
2008-03-24,14.421,14.78,14.353,14.556,134757,0
2008-03-25,14.586,14.868,14.421,14.665,125630,0
2008-03-26,14.566,14.964,14.188,14.964,73469,0
2008-03-27,15.042,15.12,14.596,14.81,75455,0
2008-03-28,14.81,15.101,14.616,14.896,66350,0
2008-03-31,14.868,15.13,14.47,14.839,75412,0
2008-04-01,15.072,15.072,14.711,14.82,121844,0
2008-04-02,14.878,14.906,14.304,14.576,119943,0
2008-04-03,14.586,14.741,14.488,14.731,93459,0
2008-04-04,14.81,15.45,14.655,14.935,88765,0
2008-04-07,15.014,15.178,14.246,14.655,162929,0
2008-04-08,14.246,14.868,14.246,14.48,85299,0
2008-04-09,14.48,14.711,14.402,14.596,61219,0
2008-04-10,14.625,14.829,14.566,14.731,63031,0
2008-04-11,14.566,14.886,14.285,14.829,94612,0
2008-04-14,14.829,15.373,14.81,14.954,70730,0
2008-04-15,15.081,15.392,15.062,15.198,38912,0
2008-04-16,15.373,16.081,15.236,16.053,169925,0
2008-04-17,16.149,16.149,15.664,15.78,70051,0
2008-04-18,15.868,15.994,15.158,15.208,165979,0
2008-04-21,15.14,15.373,15.14,15.217,98498,0
2008-04-22,15.11,15.11,14.333,14.576,129936,0
2008-04-23,14.655,14.906,14.556,14.645,81621,0
2008-04-24,14.683,14.945,14.547,14.692,81618,0
2008-04-25,14.77,14.984,14.527,14.79,36673,0
2008-04-28,14.741,15.44,14.616,15.41,122608,0
2008-04-29,15.44,15.44,14.839,14.984,70665,0
2008-04-30,15.062,15.062,14.517,14.8,78090,0
2008-05-01,14.77,14.77,14.48,14.721,72322,0
2008-05-02,14.926,15.178,14.527,14.82,101374,0
2008-05-05,14.81,15.178,14.81,14.984,98600,0
2008-05-06,14.926,15.101,14.576,14.674,347987,0
2008-05-07,14.76,15.226,14.343,14.343,152868,0
2008-05-08,14.655,15.081,14.362,14.596,113927,0
2008-05-09,14.556,15.062,14.431,14.984,82647,0
2008-05-12,15.042,16.071,15.042,16.071,140101,0
2008-05-13,16.081,16.091,15.47,15.994,148153,0
2008-05-14,15.994,16.091,15.596,15.634,83567,0
2008-05-15,15.606,16.13,15.509,15.683,80970,0
2008-05-16,15.79,15.79,15.246,15.634,83584,0
2008-05-19,15.634,15.848,15.343,15.44,90348,0
2008-05-20,15.353,15.8,15.305,15.529,107002,0
2008-05-21,15.567,15.703,15.072,15.12,62860,0
2008-05-22,15.14,15.509,15.023,15.158,75088,0
2008-05-23,15.052,15.052,14.566,14.79,65576,0
2008-05-27,15.042,15.373,14.82,15.373,117621,0
2008-05-28,15.402,15.557,15.315,15.538,73658,0
2008-05-29,15.479,16.091,15.479,15.78,93648,0
2008-05-30,15.829,16.053,15.742,16.003,70117,0
2008-06-02,15.965,16.053,15.547,15.8,70157,0
2008-06-03,15.897,16.053,15.42,15.693,106696,0
2008-06-04,15.606,15.917,15.489,15.733,117284,0
2008-06-05,15.733,16.441,15.606,16.441,185605,0
2008-06-06,16.373,16.441,15.858,15.897,70336,0
2008-06-09,15.907,16.304,15.829,16.149,206907,0
2008-06-10,16.003,16.257,15.945,16.003,66842,0
2008-06-11,15.927,16.383,15.927,16.179,121211,0
2008-06-12,16.343,16.383,16.081,16.081,51989,0
2008-06-13,16.285,16.83,15.897,16.83,130398,0
2008-06-16,16.83,17.043,16.703,16.926,135833,0
2008-06-17,16.965,17.13,16.751,16.887,110952,0
2008-06-18,16.731,17.16,16.673,16.741,84834,0
2008-06-19,16.731,17.276,16.547,17.121,82332,0
2008-06-20,17.004,17.17,16.451,16.673,193663,0
2008-06-23,16.713,16.965,16.461,16.771,132999,0
2008-06-24,16.616,16.635,16.227,16.237,117510,0
2008-06-25,16.343,16.343,15.936,16.179,168991,0
2008-06-26,15.927,16.169,15.392,15.44,154968,0
2008-06-27,15.373,15.538,15.062,15.13,361356,0
2008-06-30,15.178,15.586,14.896,14.974,133521,0
2008-07-01,16.179,16.81,15.761,16.053,777277,0
2008-07-02,16.189,16.247,15.819,16.247,2399521,0
2008-07-03,16.071,16.383,15.927,16.363,278955,0
2008-07-07,16.499,16.499,15.955,16.267,252122,0
2008-07-08,16.267,16.635,16.227,16.537,259020,0
2008-07-09,16.518,16.965,16.257,16.508,188415,0
2008-07-10,16.47,17.237,16.441,16.955,147790,0
2008-07-11,16.771,17.431,16.645,17.315,221238,0
2008-07-14,17.761,18.538,17.189,17.334,165093,0
2008-07-15,17.217,17.431,16.946,17.179,219478,0
2008-07-16,17.315,18.208,17.237,18.14,149381,0
2008-07-17,18.14,18.344,17.324,17.85,199209,0
2008-07-18,17.84,18.305,17.324,17.384,147738,0
2008-07-21,17.79,17.878,17.295,17.868,193009,0
2008-07-22,17.645,18.286,17.49,18.286,280894,0
2008-07-23,18.13,18.412,17.761,18.034,156021,0
2008-07-24,18.149,18.188,17.441,17.742,143255,0
2008-07-25,17.926,18.188,17.742,17.935,169941,0
2008-07-28,17.898,17.945,17.411,17.421,135670,0
2008-07-29,17.315,17.315,16.625,16.81,194223,0
2008-07-30,17.121,17.121,16.635,16.848,211871,0
2008-07-31,16.567,17.014,15.624,16.343,313640,0
2008-08-01,16.47,16.597,16.003,16.461,171082,0
2008-08-04,16.421,16.421,15.606,15.644,214353,0
2008-08-05,15.858,16.227,15.577,16.169,111050,0
2008-08-06,16.091,16.247,15.897,16.169,130214,0
2008-08-07,15.984,16.159,15.868,16.062,105680,0
2008-08-08,16.043,16.295,15.733,16.053,173839,0
2008-08-11,16.149,16.567,16.033,16.451,136515,0
2008-08-12,16.48,16.673,16.227,16.606,74757,0
2008-08-13,16.547,17.004,16.547,16.965,95093,0
2008-08-14,16.857,17.16,16.81,16.897,99519,0
2008-08-15,17.111,17.781,16.703,17.732,235524,0
2008-08-18,17.888,18.149,17.374,17.528,89970,0
2008-08-19,17.411,17.771,17.334,17.567,75109,0
2008-08-20,17.684,17.898,17.004,17.626,234430,0
2008-08-21,17.451,17.645,17.354,17.49,130021,0
2008-08-22,17.596,17.596,17.101,17.217,175271,0
2008-08-25,17.179,17.189,16.897,17.101,141541,0
2008-08-26,17.091,17.47,16.955,17.207,72622,0
2008-08-27,17.247,17.518,16.975,17.402,90602,0
2008-08-28,17.411,17.8,17.16,17.761,96222,0
2008-08-29,17.761,17.85,17.46,17.664,86489,0
2008-09-02,17.761,17.918,17.315,17.645,92422,0
2008-09-03,17.606,17.994,17.354,17.654,68106,0
2008-09-04,17.616,17.616,17.043,17.266,148324,0
2008-09-05,17.091,17.374,16.597,17.324,167693,0
2008-09-08,17.684,18.034,17.47,17.85,166510,0
2008-09-09,17.85,18.12,17.528,17.567,112050,0
2008-09-10,17.761,18.034,17.616,17.975,104396,0
2008-09-11,17.704,18.092,17.586,18.014,95094,0
2008-09-12,17.898,18.092,17.82,18.092,145614,0
2008-09-15,17.79,17.955,16.771,16.771,148711,0
2008-09-16,16.071,17.935,15.742,17.935,251206,0
2008-09-17,17.645,17.926,17.237,17.315,239410,0
2008-09-18,17.567,18.684,17.305,18.382,263515,0
2008-09-19,19.052,19.413,18.616,19.101,638618,0
2008-09-22,19.403,19.627,18.674,18.694,400388,0
2008-09-23,18.616,18.907,18.519,18.636,123364,0
2008-09-24,18.743,18.772,17.945,17.945,91671,0
2008-09-25,17.878,18.382,17.49,18.092,141540,0
2008-09-26,18.073,18.208,17.528,18.053,115062,0
2008-09-29,17.8,18.382,16.926,17.305,151154,0
2008-09-30,17.237,17.955,16.741,17.266,162171,0
2008-10-01,17.189,17.441,16.926,17.334,91342,0
2008-10-02,17.14,17.237,16.547,16.557,149040,0
2008-10-03,16.81,17.14,16.149,16.237,175045,0
2008-10-06,15.858,16.13,15.149,15.392,266333,0
2008-10-07,15.217,15.577,14.576,14.655,264084,0
2008-10-08,14.441,14.886,13.994,14.227,242766,0
2008-10-09,14.488,14.741,13.867,13.867,241607,0
2008-10-10,13.595,15.489,13.265,14.984,292592,0
2008-10-13,15.529,16.926,15.315,16.83,196290,0
2008-10-14,17.15,17.384,15.606,15.936,252039,0
2008-10-15,16.393,16.393,14.576,14.616,247651,0
2008-10-16,14.711,16.149,13.936,16.101,195181,0
2008-10-17,15.547,16.82,14.168,16.189,224099,0
2008-10-20,16.83,18.034,16.781,17.392,350074,0
2008-10-21,17.315,17.421,16.518,16.567,204101,0
2008-10-22,16.207,16.207,14.974,15.353,237318,0
2008-10-23,15.13,15.965,14.926,15.752,303499,0
2008-10-24,14.47,15.509,14.392,15.12,373827,0
2008-10-27,14.886,14.886,13.624,13.742,377288,0
2008-10-28,14.081,14.76,12.674,13.702,368411,0
2008-10-29,14.032,15.41,14.023,14.906,223516,0
2008-10-30,15.101,15.858,13.8,15.761,163414,0
2008-10-31,15.838,16.606,15.343,16.547,177155,0
2008-11-03,16.441,16.83,16.053,16.635,344351,0
2008-11-04,16.83,16.994,15.927,16.751,246112,0
2008-11-05,16.47,16.528,15.567,15.917,218579,0
2008-11-06,15.848,16.159,15.236,15.285,140920,0
2008-11-07,15.45,15.877,15.101,15.838,82329,0
2008-11-10,16.247,16.508,15.158,15.479,123163,0
2008-11-11,15.324,16.149,14.964,15.392,105499,0
2008-11-12,15.158,15.596,14.711,14.751,107353,0
2008-11-13,14.878,15.236,13.877,14.839,338797,0
2008-11-14,14.683,15.877,14.683,14.859,208302,0
2008-11-17,14.674,15.955,14.674,15.062,295525,0
2008-11-18,15.081,15.829,14.674,15.683,277463,0
2008-11-19,15.693,16.053,14.906,14.964,187271,0
2008-11-20,14.731,15.713,14.13,14.246,211622,0
2008-11-21,14.488,15.158,13.177,14.906,260051,0
2008-11-24,15.081,16.053,14.77,15.936,265976,0
2008-11-25,16.053,16.169,15.693,15.897,491798,0
2008-11-26,15.606,16.577,15.586,16.567,198679,0
2008-11-28,16.295,16.848,16.295,16.848,52517,0
2008-12-01,16.403,16.8,14.711,14.906,199229,0
2008-12-02,15.266,15.819,14.731,15.761,305351,0
2008-12-03,15.334,16.508,15.188,15.965,203711,0
2008-12-04,15.78,16.314,14.839,15.295,151269,0
2008-12-05,15.101,16.673,14.606,16.431,200511,0
2008-12-08,16.83,17.237,15.936,16.867,204749,0
2008-12-09,16.645,17.16,15.838,16.314,223183,0
2008-12-10,16.461,16.994,16.314,16.781,128198,0
2008-12-11,16.693,16.867,15.509,15.868,205177,0
2008-12-12,15.44,17.14,15.158,16.917,184207,0
2008-12-15,16.84,17.053,15.761,16.13,154302,0
2008-12-16,16.363,16.994,15.974,16.848,199604,0
2008-12-17,16.771,16.83,16.383,16.537,152778,0
2008-12-18,16.597,16.606,15.752,16.062,157284,0
2008-12-19,16.48,16.518,15.703,15.733,303092,0
2008-12-22,15.742,16.121,15.217,15.733,141041,0
2008-12-23,15.848,15.897,15.295,15.353,77426,0
2008-12-24,15.402,15.41,15.101,15.101,96593,0
2008-12-26,15.062,15.178,14.849,15.072,74352,0
2008-12-29,15.266,15.266,14.906,15.023,225033,0
2008-12-30,15.208,16.003,15.033,15.994,342362,0
2008-12-31,15.965,16.207,15.965,16.13,340046,0
2009-01-02,16.121,16.121,15.8,15.887,154245,0
2009-01-05,15.955,15.955,15.295,15.614,150299,0
2009-01-06,15.819,15.917,15.489,15.723,158144,0
2009-01-07,15.529,15.819,15.198,15.315,154613,0
2009-01-08,15.353,15.79,15.101,15.723,119278,0
2009-01-09,15.77,15.77,14.935,14.964,120636,0
2009-01-12,14.896,15.509,14.76,14.849,76634,0
2009-01-13,14.77,15.023,14.77,14.868,79835,0
2009-01-14,14.702,15.14,14.362,14.362,136836,0
2009-01-15,14.421,15.43,14.168,15.363,180252,0
2009-01-16,15.42,15.529,15.023,15.44,133861,0
2009-01-20,15.217,15.246,14.886,14.974,169453,0
2009-01-21,15.14,15.538,14.906,15.538,165896,0
2009-01-22,15.188,15.41,14.984,15.062,98224,0
2009-01-23,14.625,15.033,14.441,14.731,78588,0
2009-01-26,14.711,15.246,14.635,15.101,194840,0
2009-01-27,15.081,15.217,14.964,15.13,114160,0
2009-01-28,15.334,15.509,15.14,15.43,125585,0
2009-01-29,15.208,15.315,14.79,14.829,133432,0
2009-01-30,14.994,15.014,14.421,14.46,119727,0
2009-02-02,14.218,14.79,14.168,14.655,113880,0
2009-02-03,14.82,14.886,14.498,14.79,117883,0
2009-02-04,14.751,15.081,14.441,14.498,91362,0
2009-02-05,14.402,14.926,14.246,14.878,85598,0
2009-02-06,14.79,15.275,14.692,15.072,178957,0
2009-02-09,14.964,15.285,14.906,15.091,72283,0
2009-02-10,15.042,15.13,14.48,14.731,115180,0
2009-02-11,14.76,14.829,14.362,14.527,103359,0
2009-02-12,14.265,14.46,14.004,14.392,67744,0
2009-02-13,14.333,14.82,14.149,14.265,126299,0
2009-02-17,13.809,14.168,13.614,13.781,127708,0
2009-02-18,13.916,13.984,13.595,13.712,122669,0
2009-02-19,13.837,14.051,13.604,13.761,167798,0
2009-02-20,13.595,13.906,13.391,13.732,111361,0
2009-02-23,13.663,13.974,12.75,12.829,189956,0
2009-02-24,12.983,13.217,12.585,12.829,248934,0
2009-02-25,13.275,14.236,13.11,13.381,315651,0
2009-02-26,13.528,13.877,13.489,13.712,149117,0
2009-02-27,13.449,13.896,13.217,13.43,156011,0
2009-03-02,13.158,13.354,12.625,12.674,189677,0
2009-03-03,12.868,12.868,12.441,12.46,157374,0
2009-03-04,12.711,13.061,12.556,12.897,118272,0
2009-03-05,12.693,12.838,12.421,12.431,143883,0
2009-03-06,12.517,12.74,12.197,12.556,144117,0
2009-03-09,12.265,12.507,12.119,12.237,173108,0
2009-03-10,12.421,13.061,12.401,12.75,137185,0
2009-03-11,12.799,12.983,12.635,12.73,131986,0
2009-03-12,12.73,13.567,12.654,13.42,234300,0
2009-03-13,13.449,13.538,13.167,13.236,121840,0
2009-03-16,13.401,13.528,12.605,12.702,263774,0
2009-03-17,12.73,13.781,12.674,13.781,254074,0
2009-03-18,13.79,14.47,13.548,14.47,311031,0
2009-03-19,14.498,14.556,14.227,14.46,230406,0
2009-03-20,14.517,14.537,13.809,14.081,292404,0
2009-03-23,14.431,14.906,14.081,14.906,225222,0
2009-03-24,14.731,15.023,14.004,14.071,145632,0
2009-03-25,14.188,14.945,14.13,14.886,249273,0
2009-03-26,15.062,15.742,14.926,15.742,385740,0
2009-03-27,15.489,15.703,15.101,15.217,203332,0
2009-03-30,14.935,15.14,14.711,15.072,163502,0
2009-03-31,15.315,16.975,14.916,16.267,508563,0
2009-04-01,16.091,16.179,15.547,16.091,369566,0
2009-04-02,16.189,16.616,16.033,16.363,209299,0
2009-04-03,16.363,16.547,16.189,16.461,141670,0
2009-04-06,16.189,16.276,15.634,15.819,140264,0
2009-04-07,15.634,15.742,14.741,14.916,177460,0
2009-04-08,15.052,15.47,14.77,15.45,131670,0
2009-04-09,15.723,16.304,15.529,16.033,224575,0
2009-04-13,15.79,16.033,15.334,15.955,108020,0
2009-04-14,15.654,15.78,15.41,15.664,81165,0
2009-04-15,15.509,15.907,15.334,15.693,73115,0
2009-04-16,15.8,16.121,15.295,15.974,121614,0
2009-04-17,16.023,16.247,15.78,16.062,98526,0
2009-04-20,15.654,15.945,15.052,15.168,160832,0
2009-04-21,15.101,15.848,14.945,15.761,137300,0
2009-04-22,15.46,16.13,15.46,15.624,87751,0
2009-04-23,15.596,15.703,15.226,15.47,110900,0
2009-04-24,15.577,16.033,15.41,15.77,97313,0
2009-04-27,15.538,15.868,15.158,15.519,98878,0
2009-04-28,15.285,16.053,15.285,15.683,73854,0
2009-04-29,15.868,16.267,15.703,16.169,94995,0
2009-04-30,16.267,16.867,15.955,16.111,228907,0
2009-05-01,16.121,16.83,15.945,16.091,148726,0
2009-05-04,16.304,16.518,15.994,16.149,135438,0
2009-05-05,16.071,16.237,15.499,16.091,153072,0
2009-05-06,16.314,16.363,15.829,15.994,108357,0
2009-05-07,16.149,16.149,14.829,15.266,147409,0
2009-05-08,15.46,15.858,15.236,15.8,98280,0
2009-05-11,15.43,15.868,15.266,15.45,100324,0
2009-05-12,15.596,15.897,15.158,15.45,99758,0
2009-05-13,15.178,15.644,15.178,15.315,163997,0
2009-05-14,15.334,15.683,15.256,15.275,120913,0
2009-05-15,15.275,15.41,15.042,15.315,135622,0
2009-05-18,15.479,15.752,15.275,15.479,137815,0
2009-05-19,15.47,15.858,15.353,15.489,102915,0
2009-05-20,15.664,16.383,15.547,15.78,136786,0
2009-05-21,15.624,16.033,15.402,15.761,116283,0
2009-05-22,15.819,16.169,15.45,15.45,108552,0
2009-05-26,15.43,16.461,15.43,16.198,184734,0
2009-05-27,16.071,16.304,15.664,15.674,104556,0
2009-05-28,15.887,16.101,15.324,15.624,112973,0
2009-05-29,15.644,15.742,15.343,15.606,185495,0
2009-06-01,15.838,16.383,15.819,16.217,133243,0
2009-06-02,16.149,16.441,16.121,16.304,213574,0
2009-06-03,16.149,16.403,16.053,16.295,149573,0
2009-06-04,16.343,16.373,16.053,16.304,163439,0
2009-06-05,16.411,16.441,16.111,16.353,102573,0
2009-06-08,16.189,16.247,15.382,15.693,165233,0
2009-06-09,15.733,15.887,15.614,15.683,152728,0
2009-06-10,15.838,16.101,15.547,16.101,137824,0
2009-06-11,16.101,16.363,15.907,15.927,69838,0
2009-06-12,15.877,16.189,15.723,16.111,61165,0
2009-06-15,15.858,16.062,14.984,15.723,237854,0
2009-06-16,15.819,16.081,15.226,15.353,123775,0
2009-06-17,15.529,15.8,15.373,15.538,61455,0
2009-06-18,15.567,15.606,15.081,15.382,132206,0
2009-06-19,15.606,15.664,15.256,15.47,163450,0
2009-06-22,15.236,15.382,14.896,15.256,152804,0
2009-06-23,15.334,15.353,15.052,15.101,127487,0
2009-06-24,15.295,15.557,15.062,15.256,113249,0
2009-06-25,15.13,15.78,15.13,15.77,108093,0
2009-06-26,15.723,15.994,15.402,15.974,508697,0
2009-06-29,15.907,16.062,15.586,15.664,137731,0
2009-06-30,15.664,16.149,15.664,15.877,110951,0
2009-07-01,16.043,16.343,15.819,16.285,156787,0
2009-07-02,16.071,16.071,15.693,15.8,215914,0
2009-07-06,15.733,16.247,15.236,15.8,111745,0
2009-07-07,15.848,16.053,15.479,15.499,60771,0
2009-07-08,15.614,15.77,15.14,15.43,71083,0
2009-07-09,15.519,15.529,15.198,15.217,85217,0
2009-07-10,15.178,15.46,15.101,15.43,128272,0
2009-07-13,15.373,15.8,15.217,15.8,99268,0
2009-07-14,15.752,16.023,15.547,15.742,63295,0
2009-07-15,15.917,16.48,15.917,16.451,157979,0
2009-07-16,16.314,16.508,16.169,16.461,83759,0
2009-07-17,16.508,16.81,16.247,16.537,104534,0
2009-07-20,16.673,16.741,16.403,16.557,67550,0
2009-07-21,16.703,16.771,16.451,16.587,90039,0
2009-07-22,16.557,16.771,16.499,16.703,55832,0
2009-07-23,16.645,17.305,16.304,16.926,160246,0
2009-07-24,16.946,17.315,16.848,17.276,58603,0
2009-07-27,17.276,17.48,17.207,17.411,105443,0
2009-07-28,17.295,17.742,17.16,17.742,107118,0
2009-07-29,17.538,17.888,17.16,17.257,228754,0
2009-07-30,17.528,18.014,17.217,17.606,186732,0
2009-07-31,17.17,18.644,17.101,17.965,166297,0
2009-08-03,17.975,18.053,17.538,17.751,154843,0
2009-08-04,17.596,17.898,17.509,17.548,130173,0
2009-08-05,17.509,17.8,17.101,17.266,98096,0
2009-08-06,17.295,17.411,16.867,17.16,64800,0
2009-08-07,17.431,17.8,16.907,17.509,112008,0
2009-08-10,17.374,17.742,17.374,17.558,94479,0
2009-08-11,17.421,17.722,17.004,17.179,65899,0
2009-08-12,17.315,17.732,17.198,17.47,69190,0
2009-08-13,17.664,17.664,16.985,17.295,85737,0
2009-08-14,17.324,17.324,16.363,16.655,82643,0
2009-08-17,16.324,16.83,16.237,16.761,144044,0
2009-08-18,16.8,16.8,16.403,16.597,141057,0
2009-08-19,16.537,16.887,16.403,16.673,72219,0
2009-08-20,16.587,16.81,16.499,16.693,70409,0
2009-08-21,16.917,17.15,16.673,16.751,146957,0
2009-08-24,16.741,17.033,16.673,16.741,74590,0
2009-08-25,16.877,16.897,16.314,16.518,56444,0
2009-08-26,16.461,16.537,16.304,16.421,44511,0
2009-08-27,16.47,16.577,16.043,16.48,53395,0
2009-08-28,16.567,16.567,16.033,16.237,103241,0
2009-08-31,16.091,16.189,16.033,16.121,117055,0
2009-09-01,16.053,16.139,15.77,15.897,102133,0
2009-09-02,15.897,16.071,15.742,15.877,73929,0
2009-09-03,15.897,15.955,15.761,15.877,76084,0
2009-09-04,15.868,16.13,15.733,16.101,62286,0
2009-09-08,16.189,16.276,15.877,16.023,51032,0
2009-09-09,15.936,16.393,15.936,16.267,57568,0
2009-09-10,16.267,16.393,16.121,16.373,55661,0
2009-09-11,16.48,16.48,16.101,16.169,63884,0
2009-09-14,16.091,16.149,15.44,15.984,238706,0
2009-09-15,15.907,16.499,15.907,16.295,74831,0
2009-09-16,16.343,17.567,16.343,17.411,148265,0
2009-09-17,17.354,18.053,17.315,17.918,130717,0
2009-09-18,17.984,17.984,17.354,17.626,156643,0
2009-09-21,17.518,17.704,17.421,17.704,80120,0
2009-09-22,17.771,17.771,17.295,17.431,54916,0
2009-09-23,17.354,17.742,17.344,17.374,70724,0
2009-09-24,17.49,17.567,17.061,17.295,64378,0
2009-09-25,17.17,17.354,17.024,17.111,52532,0
2009-09-28,17.15,17.704,17.15,17.528,60831,0
2009-09-29,17.586,17.586,17.217,17.217,36265,0
2009-09-30,17.179,17.217,16.518,17.024,117650,0
2009-10-01,17.664,17.761,16.907,17.061,133275,0
2009-10-02,16.887,17.49,16.887,17.411,125333,0
2009-10-05,17.451,17.694,17.334,17.431,115290,0
2009-10-06,17.596,18.382,17.004,18.159,122696,0
2009-10-07,18.14,18.432,18.063,18.169,70258,0
2009-10-08,18.247,18.704,18.13,18.461,164883,0
2009-10-09,18.402,18.644,18.286,18.5,93474,0
2009-10-12,18.616,18.743,18.277,18.422,31008,0
2009-10-13,18.344,18.644,18.102,18.277,57040,0
2009-10-14,18.558,18.772,18.363,18.713,84013,0
2009-10-15,18.616,18.772,18.286,18.762,63475,0
2009-10-16,18.674,18.791,18.568,18.694,90111,0
2009-10-19,18.81,18.888,18.363,18.791,88895,0
2009-10-20,18.81,18.81,18.354,18.674,78661,0
2009-10-21,18.616,19.014,18.382,18.461,107710,0
2009-10-22,18.49,18.927,18.149,18.858,52282,0
2009-10-23,18.868,18.975,18.178,18.305,124431,0
2009-10-26,18.382,18.733,18.034,18.111,62687,0
2009-10-27,18.111,18.5,18.053,18.14,41813,0
2009-10-28,18.169,18.277,17.8,17.918,54051,0
2009-10-29,18.092,18.218,17.84,17.984,100012,0
2009-10-30,17.8,18.044,17.538,17.858,100667,0
2009-11-02,17.926,18.228,17.664,18.12,146172,0
2009-11-03,18.111,18.286,17.8,18.188,61967,0
2009-11-04,18.188,18.208,17.84,18.034,173567,0
2009-11-05,18.149,19.005,18.149,18.985,145632,0
2009-11-06,18.82,19.218,18.636,19.121,92079,0
2009-11-09,19.355,19.49,19.256,19.432,208812,0
2009-11-10,19.373,19.723,19.335,19.597,87713,0
2009-11-11,19.821,20.074,19.423,19.723,78165,0
2009-11-12,19.684,20.054,19.042,19.161,83751,0
2009-11-13,19.17,19.879,19.023,19.529,146281,0
2009-11-16,19.752,20.334,19.529,20.248,161965,0
2009-11-17,20.093,20.383,20.044,20.258,65826,0
2009-11-18,20.199,20.354,19.956,20.334,71781,0
2009-11-19,20.189,20.324,19.723,19.975,125060,0
2009-11-20,19.781,20.169,19.723,20.169,86385,0
2009-11-23,20.248,20.694,20.248,20.655,241513,0
2009-11-24,20.724,21.004,20.403,20.839,167306,0
2009-11-25,20.879,21.122,20.635,20.635,56400,0
2009-11-27,20.015,20.383,19.956,20.101,48538,0
2009-11-30,20.074,20.734,19.762,20.635,146997,0
2009-12-01,20.597,20.714,20.13,20.13,191658,0
2009-12-02,20.074,20.451,20.015,20.413,139097,0
2009-12-03,20.548,20.898,20.403,20.461,86569,0
2009-12-04,20.888,21.17,20.5,20.869,79338,0
2009-12-07,20.829,21.296,20.82,20.976,72832,0
2009-12-08,20.771,21.102,20.51,20.771,103930,0
2009-12-09,20.849,21.18,20.694,21.043,68286,0
2009-12-10,21.073,21.354,20.49,20.597,114966,0
2009-12-11,20.771,21.247,20.694,21.18,161482,0
2009-12-14,21.354,21.364,21.18,21.346,154924,0
2009-12-15,21.354,21.558,21.18,21.413,215440,0
2009-12-16,21.646,21.946,21.558,21.811,209668,0
2009-12-17,21.782,22.141,21.539,21.87,165699,0
2009-12-18,22.015,22.481,21.51,21.976,333517,0
2009-12-21,22.035,22.073,21.802,21.946,106342,0
2009-12-22,22.055,22.21,21.588,21.976,136992,0
2009-12-23,22.073,22.2,21.976,22.131,210595,0
2009-12-24,22.15,22.21,22.15,22.2,34698,0
2009-12-28,22.248,22.248,22.082,22.15,51820,0
2009-12-29,22.21,22.21,22.045,22.141,69250,0
2009-12-30,22.015,22.17,21.937,22.131,57086,0
2009-12-31,22.055,22.131,21.626,21.694,80762,0
2010-01-04,21.84,22.064,21.588,22.035,152530,0
2010-01-05,22.073,22.5,20.316,21.18,318059,0
2010-01-06,21.083,21.471,20.238,20.403,342768,0
2010-01-07,20.442,21.18,20.074,21.18,306749,0
2010-01-08,21.17,21.413,21.014,21.413,174946,0
2010-01-11,21.296,21.354,20.461,21.004,127466,0
2010-01-12,20.879,21.237,20.879,21.043,102550,0
2010-01-13,21.063,21.354,20.908,21.247,66839,0
2010-01-14,21.277,21.364,21.073,21.142,76721,0
2010-01-15,21.209,21.209,20.714,20.839,106457,0
2010-01-19,20.938,21.199,20.714,21.18,166458,0
2010-01-20,20.967,21.161,20.694,20.995,142843,0
2010-01-21,21.132,21.956,20.734,21.86,251158,0
2010-01-22,21.723,21.772,20.597,20.645,221981,0
2010-01-25,20.762,20.762,20.199,20.432,103979,0
2010-01-26,20.373,20.383,19.627,19.684,111833,0
2010-01-27,19.529,20.14,19.46,20.13,89063,0
2010-01-28,20.219,20.228,18.957,19.276,119751,0
2010-01-29,19.403,19.617,18.82,18.829,126365,0
2010-02-01,18.848,19.042,18.548,18.937,69663,0
2010-02-02,18.907,19.023,18.674,18.791,62097,0
2010-02-03,18.743,18.937,18.558,18.644,61282,0
2010-02-04,18.519,18.644,18.014,18.014,134204,0
2010-02-05,18.111,18.218,17.674,18.13,70155,0
2010-02-08,18.111,18.111,17.742,17.742,52522,0
2010-02-09,17.858,18.14,17.722,17.975,72806,0
2010-02-10,17.984,18.305,17.645,18.247,83345,0
2010-02-11,18.238,18.743,17.945,18.684,95046,0
2010-02-12,18.47,18.967,18.451,18.947,87444,0
2010-02-16,19.052,19.325,18.858,19.325,84755,0
2010-02-17,19.403,20.481,19.365,20.451,192685,0
2010-02-18,20.442,21.296,20.442,21.17,178688,0
2010-02-19,21.189,21.548,20.704,21.364,151327,0
2010-02-22,21.49,21.85,21.18,21.792,103829,0
2010-02-23,21.675,21.831,21.199,21.316,151070,0
2010-02-24,21.316,21.608,20.928,21.189,101276,0
2010-02-25,20.81,21.394,20.12,21.161,98016,0
2010-02-26,21.112,21.394,20.724,21.277,137564,0
2010-03-01,21.461,22.666,21.461,22.296,166929,0
2010-03-02,21.86,22.753,21.811,22.141,215971,0
2010-03-03,22.229,22.53,22.141,22.316,88869,0
2010-03-04,22.296,22.413,22.15,22.364,61584,0
2010-03-05,22.423,22.81,22.423,22.792,84568,0
2010-03-08,22.82,23.064,22.53,22.783,56387,0
2010-03-09,22.773,23.297,22.773,23.113,54210,0
2010-03-10,23.18,23.413,23.034,23.209,47209,0
2010-03-11,23.015,23.355,22.879,23.335,33372,0
2010-03-12,23.501,23.773,23.015,23.501,61844,0
2010-03-15,23.52,23.879,22.996,23.481,81364,0
2010-03-16,23.597,23.947,23.491,23.793,40696,0
2010-03-17,23.957,24.346,23.657,23.967,81763,0
2010-03-18,24.093,24.394,23.801,24.19,72598,0
2010-03-19,24.346,25.026,23.413,23.51,146167,0
2010-03-22,23.393,24.181,23.307,24.063,98446,0
2010-03-23,24.141,24.326,23.821,24.248,81487,0
2010-03-24,24.22,24.307,23.909,23.918,47980,0
2010-03-25,24.045,24.287,23.501,23.539,58918,0
2010-03-26,23.549,23.869,23.374,23.423,39294,0
2010-03-29,23.597,23.977,23.51,23.967,38382,0
2010-03-30,23.957,24.287,23.743,24.122,60095,0
2010-03-31,24.093,24.675,23.909,23.937,158705,0
2010-04-01,24.141,24.356,23.559,24.093,74940,0
2010-04-05,24.248,24.54,24.113,24.54,82435,0
2010-04-06,24.336,24.889,24.307,24.724,47874,0
2010-04-07,24.714,24.802,24.404,24.637,62338,0
2010-04-08,24.617,24.724,24.161,24.2,49534,0
2010-04-09,24.151,24.19,23.831,24.181,58507,0
2010-04-12,24.113,24.267,24.035,24.238,83159,0
2010-04-13,24.22,24.394,23.851,24.238,112296,0
2010-04-14,24.356,24.889,24.083,24.85,130994,0
2010-04-15,24.792,25.259,24.58,25.21,80746,0
2010-04-16,25.122,25.424,24.764,25.131,108161,0
2010-04-19,25.084,25.084,24.58,24.782,132867,0
2010-04-20,24.87,25.122,24.607,25.006,83671,0
2010-04-21,25.084,25.131,24.297,25.131,115522,0
2010-04-22,24.802,25.19,24.54,25.18,65684,0
2010-04-23,25.19,25.21,24.938,25.161,80664,0
2010-04-26,25.21,25.491,25.21,25.278,134438,0
2010-04-27,25.2,25.463,24.773,24.802,93953,0
2010-04-28,24.88,25.22,24.841,25.141,60091,0
2010-04-29,25.365,25.628,25.112,25.628,107570,0
2010-04-30,25.744,26.064,25.19,25.19,153653,0
2010-05-03,25.384,26.162,25.268,26.026,196299,0
2010-05-04,25.88,25.976,24.267,24.297,178505,0
2010-05-05,24.103,24.277,21.432,23.627,243483,0
2010-05-06,23.413,23.793,22.336,23.335,174265,0
2010-05-07,23.307,23.743,22.85,23.15,174716,0
2010-05-10,24.394,24.53,23.588,23.869,121114,0
2010-05-11,23.539,24.385,23.15,23.889,120824,0
2010-05-12,23.879,24.705,23.657,24.685,75990,0
2010-05-13,24.54,24.589,23.879,24.181,91550,0
2010-05-14,23.927,23.987,23.267,23.714,103352,0
2010-05-17,23.793,24.277,23.199,24.257,107737,0
2010-05-18,24.57,24.918,23.869,24.063,100420,0
2010-05-19,24.161,24.161,23.481,23.851,59904,0
2010-05-20,23.403,23.657,22.636,22.705,139023,0
2010-05-21,22.316,23.453,21.598,23.403,202567,0
2010-05-24,23.317,23.724,23.209,23.374,106651,0
2010-05-25,22.919,23.317,22.626,23.248,174661,0
2010-05-26,23.355,23.694,23.054,23.199,224015,0
2010-05-27,23.704,24.433,23.374,24.336,135089,0
2010-05-28,24.267,24.267,23.413,23.588,121778,0
2010-06-01,23.471,24.511,23.355,23.462,166974,0
2010-06-02,23.529,24.073,23.113,23.879,130126,0
2010-06-03,23.841,24.287,23.666,23.977,138046,0
2010-06-04,23.364,23.909,23.044,23.239,182059,0
2010-06-07,23.239,23.811,23.229,23.453,162493,0
2010-06-08,23.597,23.627,22.568,23.054,176274,0
2010-06-09,23.345,23.666,22.919,23.15,119059,0
2010-06-10,23.607,24.015,23.393,23.996,106523,0
2010-06-11,23.647,24.385,23.647,24.375,78349,0
2010-06-14,24.54,24.734,24.151,24.238,70811,0
2010-06-15,24.57,24.754,24.267,24.501,133490,0
2010-06-16,24.307,24.665,24.277,24.413,65378,0
2010-06-17,24.637,24.665,24.317,24.54,62702,0
2010-06-18,24.52,25.112,24.365,24.665,282192,0
2010-06-21,25.084,25.112,24.404,24.617,86731,0
2010-06-22,24.744,24.86,24.19,24.277,86430,0
2010-06-23,24.171,24.346,23.996,24.073,63725,0
2010-06-24,23.889,24.151,23.501,23.579,56683,0
2010-06-25,23.676,24.267,23.317,23.743,136174,0
2010-06-28,23.647,24.54,23.423,24.317,81899,0
2010-06-29,23.831,24.471,23.811,24.2,142181,0
2010-06-30,24.277,25.044,24.22,24.277,105797,0
2010-07-01,24.23,24.277,23.539,24.063,80846,0
2010-07-02,24.287,24.394,23.733,23.947,90627,0
2010-07-06,24.404,24.938,23.403,23.607,181946,0
2010-07-07,23.763,24.307,23.627,24.257,126524,0
2010-07-08,24.471,24.85,24.267,24.812,126139,0
2010-07-09,24.724,25.054,24.705,25.006,66388,0
2010-07-12,24.87,24.967,24.55,24.714,44435,0
2010-07-13,24.967,25.53,24.812,25.51,143925,0
2010-07-14,25.384,25.628,24.928,25.259,69092,0
2010-07-15,25.259,25.335,24.714,25.151,61648,0
2010-07-16,24.908,25.122,24.277,24.297,100692,0
2010-07-19,24.413,24.754,24.113,24.656,85275,0
2010-07-20,24.307,25.278,24.248,25.249,112495,0
2010-07-21,25.404,25.491,24.705,24.734,87867,0
2010-07-22,25.151,25.491,25.026,25.374,209460,0
2010-07-23,25.345,25.734,25.074,25.714,153996,0
2010-07-26,25.87,26.143,25.559,26.133,101164,0
2010-07-27,26.21,27.084,26.21,26.754,135062,0
2010-07-28,26.656,27.026,26.413,26.763,92528,0
2010-07-29,26.909,27.046,25.598,25.986,232598,0
2010-07-30,25.549,26.21,24.918,25.686,193181,0
2010-08-02,26.016,26.491,25.832,25.919,162548,0
2010-08-03,25.753,26.676,24.802,26.153,211089,0
2010-08-04,26.229,26.413,26.016,26.258,86864,0
2010-08-05,26.133,26.754,25.986,26.462,67223,0
2010-08-06,26.162,26.472,25.618,26.219,79370,0
2010-08-09,26.317,26.423,26.035,26.347,118639,0
2010-08-10,26.054,26.442,25.812,26.006,156604,0
2010-08-11,25.559,25.608,24.85,24.928,160560,0
2010-08-12,24.782,25.308,24.656,24.899,115989,0
2010-08-13,24.744,24.976,24.443,24.744,108757,0
2010-08-16,24.58,25.074,24.511,24.948,70743,0
2010-08-17,25.22,25.249,24.957,25.094,108710,0
2010-08-18,25.141,25.24,24.821,24.976,53035,0
2010-08-19,24.889,25.036,23.841,23.957,103820,0
2010-08-20,23.783,24.045,23.384,23.909,92552,0
2010-08-23,23.987,24.21,23.307,23.433,79054,0
2010-08-24,23.16,23.579,23.034,23.317,122013,0
2010-08-25,23.258,23.657,23.005,23.579,132184,0
2010-08-26,23.627,23.851,23.277,23.297,65378,0
2010-08-27,23.549,23.967,23.18,23.947,71609,0
2010-08-30,23.831,24.083,23.753,23.851,110598,0
2010-08-31,23.763,24.083,23.549,23.743,67459,0
2010-09-01,24.141,24.637,23.918,24.627,104096,0
2010-09-02,24.57,24.57,23.977,24.346,66185,0
2010-09-03,24.637,25.016,24.413,24.976,66414,0
2010-09-07,24.948,24.967,24.161,24.23,44613,0
2010-09-08,24.307,24.511,24.238,24.336,45135,0
2010-09-09,24.607,24.607,24.19,24.53,49463,0
2010-09-10,24.57,24.764,24.404,24.665,57997,0
2010-09-13,24.928,25.249,24.782,25.21,84987,0
2010-09-14,25.345,26.938,25.345,26.501,213071,0
2010-09-15,26.413,27.569,26.288,27.473,204584,0
2010-09-16,27.51,27.53,26.823,27.103,68795,0
2010-09-17,27.424,27.52,26.636,27.24,140885,0
2010-09-20,27.385,28.405,27.25,28.405,114204,0
2010-09-21,28.405,28.541,28.055,28.2,76180,0
2010-09-22,28.015,28.56,27.686,28.055,86691,0
2010-09-23,27.773,28.229,27.725,28.134,88772,0
2010-09-24,28.579,28.948,28.318,28.938,96615,0
2010-09-27,28.852,29.813,28.832,29.716,118972,0
2010-09-28,29.929,30.085,29.278,29.978,152034,0
2010-09-29,29.794,30.22,29.502,29.861,126347,0
2010-09-30,30.163,30.163,29.59,29.969,202469,0
2010-10-01,30.201,30.201,29.764,30.016,164354,0
2010-10-04,29.969,30.153,29.58,29.735,99704,0
2010-10-05,30.124,30.987,29.774,30.91,118156,0
2010-10-06,30.91,31.047,30.513,30.745,78756,0
2010-10-07,30.784,30.987,29.686,29.774,161437,0
2010-10-08,29.754,29.754,28.288,28.433,221359,0
2010-10-11,28.492,29.502,28.473,29.016,174924,0
2010-10-12,28.861,29.221,28.744,29.084,180754,0
2010-10-13,29.133,29.522,28.871,29.192,156135,0
2010-10-14,29.298,29.686,28.978,29.676,165075,0
2010-10-15,30.036,30.327,29.386,29.996,167739,0
2010-10-18,29.978,30.415,29.959,30.376,89193,0
2010-10-19,30.046,30.853,29.366,29.609,111390,0
2010-10-20,29.832,30.54,29.832,30.104,53996,0
2010-10-21,30.337,30.823,30.182,30.687,104111,0
2010-10-22,30.697,30.725,29.9,30.124,61323,0
2010-10-25,30.425,30.853,30.23,30.619,66365,0
2010-10-26,30.366,30.978,30.173,30.463,84604,0
2010-10-27,30.289,30.463,29.472,29.832,96282,0
2010-10-28,30.143,30.309,29.706,30.163,86458,0
2010-10-29,29.386,30.677,29.376,29.676,213163,0
2010-11-01,29.735,30.065,27.851,28.318,211794,0
2010-11-02,28.754,29.376,28.618,29.007,167818,0
2010-11-03,29.103,29.202,28.191,28.589,125632,0
2010-11-04,29.016,29.356,28.812,29.356,144218,0
2010-11-05,29.472,29.472,28.822,29.25,56381,0
2010-11-08,29.211,29.89,28.764,29.822,74223,0
2010-11-09,29.92,30.26,29.57,29.774,80361,0
2010-11-10,29.881,30.716,29.599,30.697,151681,0
2010-11-11,30.493,31.027,29.706,30.667,133418,0
2010-11-12,30.444,30.784,29.91,30.532,57328,0
2010-11-15,30.58,31.367,30.085,30.473,80533,0
2010-11-16,30.201,30.22,29.23,29.56,105243,0
2010-11-17,29.531,29.726,29.182,29.522,52451,0
2010-11-18,29.929,30.347,29.784,30.095,64259,0
2010-11-19,29.959,30.386,29.435,30.21,77881,0
2010-11-22,29.939,30.386,29.55,30.006,84039,0
2010-11-23,29.619,30.473,29.142,30.395,94639,0
2010-11-24,30.707,31.512,30.677,31.483,149486,0
2010-11-26,30.872,31.095,30.21,30.677,65392,0
2010-11-29,30.483,30.853,29.949,30.667,133852,0
2010-11-30,30.473,30.57,29.91,30.065,240895,0
2010-12-01,30.54,30.764,30.192,30.609,106061,0
2010-12-02,30.667,30.862,30.104,30.513,121074,0
2010-12-03,30.279,31.221,30.279,31.114,102498,0
2010-12-06,30.725,31.619,30.599,31.279,136247,0
2010-12-07,31.978,31.978,31.443,31.58,217663,0
2010-12-08,31.766,31.766,31.211,31.211,79917,0
2010-12-09,31.512,31.726,31.095,31.241,94400,0
2010-12-10,31.377,32.065,31.221,32.055,77540,0
2010-12-13,32.172,32.706,32.172,32.484,146502,0
2010-12-14,32.659,32.853,32.27,32.561,221649,0
2010-12-15,32.289,32.843,32.065,32.308,203270,0
2010-12-16,32.435,32.435,31.813,32.231,108176,0
2010-12-17,32.017,32.484,31.677,32.328,261710,0
2010-12-20,32.521,32.882,31.707,32.328,103822,0
2010-12-21,32.649,32.998,32.386,32.929,53543,0
2010-12-22,32.873,32.91,32.104,32.114,77909,0
2010-12-23,32.085,32.561,32.085,32.328,66868,0
2010-12-27,32.289,32.58,32.046,32.474,37486,0
2010-12-28,32.6,32.6,32.017,32.124,52739,0
2010-12-29,32.27,32.464,32.163,32.318,19567,0
2010-12-30,32.347,32.998,32.104,32.882,86929,0
2010-12-31,32.974,33.297,32.673,32.829,81795,0
2011-01-03,33.882,33.989,32.892,33.803,134263,0
2011-01-04,33.999,34.328,33.319,33.862,234993,0
2011-01-05,33.872,34.009,33.513,33.776,76077,0
2011-01-06,33.776,34.959,33.747,34.581,134627,0
2011-01-07,34.445,35.143,33.813,34.299,131547,0
2011-01-10,34.222,35.105,33.989,34.881,153724,0
2011-01-11,34.999,35.105,34.445,34.455,119350,0
2011-01-12,34.716,35.105,34.512,34.726,89419,0
2011-01-13,34.873,34.969,34.474,34.669,63978,0
2011-01-14,34.687,35.29,34.426,35.29,72649,0
2011-01-18,35.086,36.542,34.94,36.299,156775,0
2011-01-19,36.416,36.426,33.658,33.727,161346,0
2011-01-20,33.358,33.707,32.774,33.153,116455,0
2011-01-21,33.697,33.697,32.978,33.066,68222,0
2011-01-24,33.008,33.143,32.231,33.037,137123,0
2011-01-25,32.774,33.309,32.464,33.26,54363,0
2011-01-26,33.464,34.736,33.231,34.696,196189,0
2011-01-27,34.522,35.153,33.794,33.862,96274,0
2011-01-28,33.882,34.085,32.639,32.649,101563,0
2011-01-31,32.848,33.307,32.331,32.682,92322,0
2011-02-01,32.725,33.921,32.688,33.727,100222,0
2011-02-02,33.533,34.105,33.434,33.553,55801,0
2011-02-03,33.464,33.678,32.715,33.309,65832,0
2011-02-04,33.162,33.668,32.968,33.562,88489,0
2011-02-07,33.562,33.901,33.086,33.309,82712,0
2011-02-08,33.172,33.474,33.018,33.329,70942,0
2011-02-09,33.115,33.309,32.464,32.978,58091,0
2011-02-10,32.765,33.066,32.561,32.9,68554,0
2011-02-11,32.774,33.386,32.774,33.376,42894,0
2011-02-14,33.386,33.553,33.086,33.503,41103,0
2011-02-15,33.425,33.941,33.425,33.727,108093,0
2011-02-16,33.562,34.397,33.562,34.338,53351,0
2011-02-18,34.669,34.911,34.095,34.474,63352,0
2011-02-22,33.756,34.61,33.348,33.619,87427,0
2011-02-23,33.503,33.543,32.202,32.551,117225,0
2011-02-24,32.551,33.503,32.299,33.406,115889,0
2011-02-25,33.406,34.357,33.153,34.309,99333,0
2011-02-28,34.863,35.765,34.561,34.959,148371,0
2011-03-01,35.202,35.202,33.434,33.989,135700,0
2011-03-02,34.076,34.63,33.862,34.203,220490,0
2011-03-03,34.532,35.153,34.532,35.038,101998,0
2011-03-04,35.212,35.445,33.882,34.474,100776,0
2011-03-07,35.076,35.076,32.814,33.299,98952,0
2011-03-08,33.319,34.397,32.58,33.737,76012,0
2011-03-09,33.513,33.766,33.095,33.416,41690,0
2011-03-10,32.765,32.929,32.046,32.416,106712,0
2011-03-11,32.396,32.649,31.677,32.416,71775,0
2011-03-14,31.94,32.91,31.851,32.774,78979,0
2011-03-15,31.085,32.59,31.075,32.337,78242,0
2011-03-16,32.202,32.551,31.443,31.96,116416,0
2011-03-17,32.095,32.318,31.61,31.716,70439,0
2011-03-18,31.998,32.26,31.657,32.25,163501,0
2011-03-21,32.659,33.29,32.639,33.115,62238,0
2011-03-22,32.968,33.599,32.843,33.27,37795,0
2011-03-23,33.143,33.969,32.784,33.628,46481,0
2011-03-24,33.921,34.26,33.648,34.076,45308,0
2011-03-25,34.455,35.882,34.193,35.028,134371,0
2011-03-28,35.756,35.882,34.863,35.018,63514,0
2011-03-29,34.863,35.338,34.726,35.076,50456,0
2011-03-30,35.076,35.853,35.009,35.814,52555,0
2011-03-31,35.617,36.437,35.383,36.437,121824,0
2011-04-01,36.456,36.805,36.29,36.368,72542,0
2011-04-04,36.611,36.95,36.591,36.872,57305,0
2011-04-05,36.65,37.679,36.611,37.514,72307,0
2011-04-06,37.815,38.223,37.679,37.727,94655,0
2011-04-07,37.96,38.203,37.465,37.485,63792,0
2011-04-08,37.844,37.96,36.125,36.368,97105,0
2011-04-11,36.309,36.766,35.465,35.96,59583,0
2011-04-12,35.629,36.174,34.92,34.979,116834,0
2011-04-13,35.251,35.708,34.901,35.405,125153,0
2011-04-14,34.911,36.096,34.911,36.096,60071,0
2011-04-15,36.183,36.708,35.445,36.503,106159,0
2011-04-18,35.931,36.601,35.931,36.348,74795,0
2011-04-19,36.436,36.872,35.931,36.726,56239,0
2011-04-20,37.387,37.776,36.532,37.591,89736,0
2011-04-21,38.058,38.262,37.504,38.213,77170,0
2011-04-25,37.873,38.3,37.339,37.825,85021,0
2011-04-26,37.96,39.126,37.863,38.64,186606,0
2011-04-27,38.699,38.922,37.776,38.164,157286,0
2011-04-28,38.213,38.505,38.164,38.358,53713,0
2011-04-29,38.533,38.944,38.387,38.543,63901,0
2011-05-02,39.008,39.008,37.689,37.756,81997,0
2011-05-03,37.785,38.456,36.746,37.562,191466,0
2011-05-04,37.659,37.708,36.503,36.931,90229,0
2011-05-05,36.872,39.028,36.688,37.795,185982,0
2011-05-06,38.543,38.699,37.844,38.193,84244,0
2011-05-09,38.319,39.136,38.252,38.932,98326,0
2011-05-10,39.037,40.095,38.942,40.095,139816,0
2011-05-11,40.029,40.223,39.455,40.01,116502,0
2011-05-12,40.204,40.602,39.708,40.398,126260,0
2011-05-13,40.243,40.515,39.562,39.961,79034,0
2011-05-16,40.059,40.115,39.31,39.494,118982,0
2011-05-17,39.504,39.931,38.873,39.737,78179,0
2011-05-18,39.951,40.174,39.281,40.02,88004,0
2011-05-19,40.262,40.796,39.64,40.466,153121,0
2011-05-20,40.485,40.543,39.941,40.164,103996,0
2011-05-23,39.845,39.921,39.436,39.494,68998,0
2011-05-24,39.66,39.806,38.659,39.166,112541,0
2011-05-25,39.136,40.582,38.853,40.301,81980,0
2011-05-26,40.204,40.748,39.921,40.699,78678,0
2011-05-27,40.824,41.212,40.505,40.796,64932,0
2011-05-31,41.175,41.951,40.543,41.902,214462,0
2011-06-01,41.543,41.708,39.64,39.766,175081,0
2011-06-02,39.883,40.582,38.922,39.592,94612,0
2011-06-03,38.853,39.116,38.213,38.669,157052,0
2011-06-06,38.669,39.184,38.29,38.553,156219,0
2011-06-07,38.843,39.166,38.465,38.805,76737,0
2011-06-08,38.718,38.922,38.009,38.125,111418,0
2011-06-09,38.358,39.475,38.174,39.232,86592,0
2011-06-10,38.922,39.232,38.3,38.368,86960,0
2011-06-13,38.699,39.378,38.621,38.843,88077,0
2011-06-14,39.33,40.456,39.271,39.901,114315,0
2011-06-15,39.465,39.66,38.718,39.018,90183,0
2011-06-16,39.037,39.281,37.737,38.824,80586,0
2011-06-17,39.057,39.087,38.543,38.728,185005,0
2011-06-20,38.631,39.747,38.591,39.737,51125,0
2011-06-21,40.095,40.756,40.049,40.709,68624,0
2011-06-22,40.709,41.038,39.679,39.679,55428,0
2011-06-23,39.291,40.135,38.465,40.087,74143,0
2011-06-24,40.253,40.329,39.766,40.087,100785,0
2011-06-27,40.194,40.989,39.806,40.913,77716,0
2011-06-28,41.038,42,40.913,41.593,60990,0
2011-06-29,41.679,42.05,41.117,41.679,63972,0
2011-06-30,41.957,42.591,41.684,42.513,85430,0
2011-07-01,42.738,43.438,41.883,43.204,117695,0
2011-07-05,43.428,43.428,41.553,41.826,163320,0
2011-07-06,41.892,42.991,41.495,42.874,125535,0
2011-07-07,43.272,43.272,42.427,42.719,96508,0
2011-07-08,42.195,43.137,42.135,43.019,78386,0
2011-07-11,42.553,42.855,42.03,42.534,72814,0
2011-07-12,42.291,43.214,42.291,42.602,63429,0
2011-07-13,42.952,43.642,42.563,42.835,55441,0
2011-07-14,42.904,42.914,41.495,41.883,57641,0
2011-07-15,42.03,44.078,41.679,43.699,282653,0
2011-07-18,44.565,44.565,43.476,43.787,119818,0
2011-07-19,44.506,45.633,44.456,45.302,197152,0
2011-07-20,45.836,45.865,43.573,43.699,163090,0
2011-07-21,44.088,45.001,43.796,44.37,120835,0
2011-07-22,44.602,44.749,43.981,44.001,86196,0
2011-07-25,43.816,43.846,43.224,43.233,129603,0
2011-07-26,43.214,43.632,42.515,42.914,71836,0
2011-07-27,42.874,42.874,41.321,41.359,163873,0
2011-07-28,41.612,42.631,41.476,41.66,69545,0
2011-07-29,41.301,42.515,40.893,42.505,88337,0
2011-08-01,43.651,44.146,42.339,42.476,196962,0
2011-08-02,42.389,43.466,41.349,41.427,128926,0
2011-08-03,41.272,42.573,39.32,42.106,198826,0
2011-08-04,41.757,41.951,39.047,39.077,198132,0
2011-08-05,39.077,39.077,37.125,37.989,277369,0
2011-08-08,36.309,37.863,34.036,34.036,285278,0
2011-08-09,35.747,37.553,33.319,37.31,328825,0
2011-08-10,37.261,37.27,34.28,34.377,208641,0
2011-08-11,35.348,37.523,34.706,36.97,170090,0
2011-08-12,37.717,37.835,36.397,37.63,113833,0
2011-08-15,38.125,38.833,37.455,38.164,69707,0
2011-08-16,37.475,37.93,36.397,36.815,100731,0
2011-08-17,37.193,37.64,36.426,37.076,63387,0
2011-08-18,35.853,36.261,34.863,35.31,190567,0
2011-08-19,34.416,36.222,34.377,35.387,136306,0
2011-08-22,36.572,36.736,35.387,35.552,96630,0
2011-08-23,35.728,38.233,35.619,38.193,119883,0
2011-08-24,38.437,38.912,37.485,38.349,85231,0
2011-08-25,38.833,38.843,37.155,37.251,102475,0
2011-08-26,37.349,39.008,36.426,38.795,141591,0
2011-08-29,39.184,40.719,38.853,40.612,143808,0
2011-08-30,40.592,40.933,39.97,40.495,105592,0
2011-08-31,40.552,40.786,39.431,40.103,153048,0
2011-09-01,40.398,41.107,39.631,39.911,214651,0
2011-09-02,38.944,39.684,38.309,38.357,95854,0
2011-09-06,37.379,38.329,36.328,38.252,183596,0
2011-09-07,39.116,39.146,38.377,38.97,133528,0
2011-09-08,38.922,39.766,38.407,38.456,145999,0
2011-09-09,38.039,38.262,37.056,37.396,164645,0
2011-09-12,36.835,37.921,36.835,37.63,130101,0
2011-09-13,37.756,38.649,36.523,38.329,122448,0
2011-09-14,38.718,39.36,37.873,38.786,105785,0
2011-09-15,38.553,39.747,38.553,39.223,123118,0
2011-09-16,39.562,40.059,39.146,39.475,144122,0
2011-09-19,39.136,39.816,38.368,39.465,138976,0
2011-09-20,39.465,40.301,39.077,39.388,117274,0
2011-09-21,38.631,39.669,38.087,38.135,144658,0
2011-09-22,36.835,37.436,36.426,37.242,291410,0
2011-09-23,36.756,37.679,36.736,37.009,178300,0
2011-09-26,37.3,37.893,36.183,37.805,102495,0
2011-09-27,38.144,40.059,38.144,39.193,152633,0
2011-09-28,39.291,39.445,37.649,37.795,152733,0
2011-09-29,38.728,38.99,37.009,38.135,135073,0
2011-09-30,37.022,38.212,36.154,36.232,199949,0
2011-10-03,35.629,36.815,34.076,34.183,235424,0
2011-10-04,33.599,35.902,33.434,35.708,427765,0
2011-10-05,35.931,36.232,34.551,35.018,289976,0
2011-10-06,35.27,35.387,34.775,35.212,354622,0
2011-10-07,35.435,35.484,33.999,34.601,194383,0
2011-10-10,35.231,36.503,35.212,36.368,219721,0
2011-10-11,36.125,36.95,35.998,36.892,179175,0
2011-10-12,37.232,37.475,36.096,36.552,291235,0
2011-10-13,36.242,36.756,35.804,35.931,159244,0
2011-10-14,36.242,36.426,35.814,36.406,170606,0
2011-10-17,36.348,36.348,35.038,35.212,187749,0
2011-10-18,34.959,35.397,34.445,35.057,249312,0
2011-10-19,34.824,35.163,33.513,33.776,101131,0
2011-10-20,33.969,34.017,32.824,33.747,152888,0
2011-10-21,34.465,34.716,33.989,34.61,161060,0
2011-10-24,34.61,35.474,34.436,35.125,159976,0
2011-10-25,34.959,35.047,33.822,33.882,157298,0
2011-10-26,34.63,35.668,34.416,35.28,386801,0
2011-10-27,36.232,36.232,35.504,35.94,365107,0
2011-10-28,35.912,36.601,35.737,36.038,156366,0
2011-10-31,35.452,36.027,34.799,35.803,264392,0
2011-11-01,34.426,35.29,33.921,34.26,290406,0
2011-11-02,34.824,38.233,34.367,37.815,258932,0
2011-11-03,38.289,40.308,37.598,39.889,248675,0
2011-11-04,39.519,39.802,38.222,39.334,127672,0
2011-11-07,38.97,39.816,38.513,39.543,79930,0
2011-11-08,39.757,40.145,38.387,39.951,104499,0
2011-11-09,38.776,39.146,38.223,38.272,136903,0
2011-11-10,38.934,39.129,37.841,38.817,80589,0
2011-11-11,39.33,40.087,39.213,40.01,93571,0
2011-11-14,39.99,39.99,39.261,39.845,96754,0
2011-11-15,40.01,40.282,39.31,40.095,75467,0
2011-11-16,39.679,40.105,38.833,38.883,82264,0
2011-11-17,38.942,39.485,38.243,38.533,97378,0
2011-11-18,38.853,38.942,38.358,38.747,68878,0
2011-11-21,38.115,38.465,37.106,37.64,98859,0
2011-11-22,37.543,38.223,37.174,37.708,68998,0
2011-11-23,37.193,37.863,36.582,36.96,115644,0
2011-11-25,36.494,36.935,36.457,36.467,50383,0
2011-11-28,37.805,38.495,37.436,38.252,135712,0
2011-11-29,38.067,38.417,37.533,38.077,146826,0
2011-11-30,38.817,40.317,38.67,40.3,338393,0
2011-12-01,40.495,40.621,39.835,40.174,165867,0
2011-12-02,40.504,40.621,39.977,40.261,90631,0
2011-12-05,40.786,40.903,40.01,40.319,189873,0
2011-12-06,40.786,40.934,40.192,40.532,135799,0
2011-12-07,40.192,41.235,40.192,41.099,225486,0
2011-12-08,40.611,40.835,39.851,39.937,135692,0
2011-12-09,40.046,40.99,39.577,40.699,154618,0
2011-12-12,40.241,40.406,39.03,39.656,87803,0
2011-12-13,39.918,40.465,38.349,38.788,67703,0
2011-12-14,38.533,38.983,37.509,37.578,148900,0
2011-12-15,38.465,38.69,37.598,38.485,101277,0
2011-12-16,38.885,39.499,38.533,38.963,218428,0
2011-12-19,39.499,39.772,37.948,38.143,80738,0
2011-12-20,39.07,39.733,39.01,39.265,139247,0
2011-12-21,39.363,40.29,39.02,40.142,92680,0
2011-12-22,40.251,40.504,39.674,40.094,70922,0
2011-12-23,40.327,40.465,39.967,40.327,55946,0
2011-12-27,40.3,40.767,40.251,40.66,53866,0
2011-12-28,40.815,41.129,40.241,40.377,110213,0
2011-12-29,40.67,41.782,40.308,40.65,99360,0
2011-12-30,40.504,40.796,39.519,39.539,89213,0
2012-01-03,40.172,40.416,39.149,39.617,138060,0
2012-01-04,39.743,39.899,39.354,39.684,66252,0
2012-01-05,39.558,39.841,39.02,39.812,61654,0
2012-01-06,39.908,40.132,39.354,39.86,98608,0
2012-01-09,40.066,40.377,39.46,39.733,82212,0
2012-01-10,40.357,40.767,40.251,40.601,177342,0
2012-01-11,40.66,40.679,40.192,40.504,90560,0
2012-01-12,40.582,40.894,40.142,40.776,214554,0
2012-01-13,40.152,40.3,39.07,39.255,164098,0
2012-01-17,39.46,39.802,39.119,39.139,175334,0
2012-01-18,38.914,39.597,38.68,39.314,153575,0
2012-01-19,39.372,39.382,38.505,38.622,87655,0
2012-01-20,38.495,38.855,37.89,38.017,126496,0
2012-01-23,38.182,38.242,37.305,37.753,126396,0
2012-01-24,37.607,38.261,37.559,37.977,142889,0
2012-01-25,38.007,38.162,37.802,38.027,84797,0
2012-01-26,37.783,37.881,36.427,36.846,211497,0
2012-01-27,36.837,37.013,36.534,36.544,131239,0
2012-01-30,36.164,36.885,35.998,36.759,122534,0
2012-01-31,37.06,37.324,36.574,36.905,155647,0
2012-02-01,37.412,37.431,36.69,36.973,155608,0
2012-02-02,37.003,37.09,36.457,36.642,115025,0
2012-02-03,37.364,37.881,36.837,37.013,310984,0
2012-02-06,37.051,37.051,36.164,36.389,105866,0
2012-02-07,36.524,36.524,35.773,35.968,108386,0
2012-02-08,36.086,36.124,35.286,35.559,89220,0
2012-02-09,35.813,36.008,35.062,35.12,106049,0
2012-02-10,34.662,34.769,34.194,34.429,194096,0
2012-02-13,34.633,35.082,33.776,33.842,278956,0
2012-02-14,33.716,34.719,33.716,34.691,201822,0
2012-02-15,34.838,35.072,34.409,34.974,168321,0
2012-02-16,34.818,35.364,34.719,35.247,237570,0
2012-02-17,35.306,35.569,35.149,35.257,91939,0
2012-02-21,35.257,35.521,34.623,34.7,124046,0
2012-02-22,34.515,34.808,34.027,34.33,161519,0
2012-02-23,34.34,34.769,34.056,34.584,174519,0
2012-02-24,34.574,34.924,34.574,34.759,140457,0
2012-02-27,34.691,34.691,28.167,28.283,1942672,0
2012-02-28,28.751,29.882,27.894,28.343,782658,0
2012-02-29,28.39,28.723,26.353,26.577,861527,0
2012-03-01,26.548,27.503,26.429,27.191,357684,0
2012-03-02,27.211,27.307,26.624,26.664,250726,0
2012-03-05,26.459,27.026,25.934,26.839,364651,0
2012-03-06,26.429,26.713,25.924,25.943,353042,0
2012-03-07,25.981,26.324,25.943,26.254,119022,0
2012-03-08,26.401,26.674,25.904,26.634,281715,0
2012-03-09,26.353,27.913,26.353,27.786,357456,0
2012-03-12,28.079,28.089,27.621,27.894,331325,0
2012-03-13,28.224,28.39,27.796,28.372,336324,0
2012-03-14,28.333,28.429,28.089,28.39,266705,0
2012-03-15,28.508,28.508,27.894,28.224,162054,0
2012-03-16,28.333,29.249,28.274,28.917,396398,0
2012-03-19,28.966,29.141,28.771,28.917,309320,0
2012-03-20,28.771,28.946,28.333,28.644,284051,0
2012-03-21,29.034,29.034,28.39,28.508,163688,0
2012-03-22,28.38,28.478,27.522,27.834,168695,0
2012-03-23,27.854,28.343,27.493,28.029,138197,0
2012-03-26,28.313,28.663,28.224,28.595,142931,0
2012-03-27,28.673,29.141,28.528,28.927,180291,0
2012-03-28,28.996,29.386,28.84,29.249,182554,0
2012-03-29,29.259,29.551,28.937,29.415,183805,0
2012-03-30,29.737,29.737,28.927,29.502,180029,0
2012-04-02,29.551,30.448,29.502,30.214,315560,0
2012-04-03,30.234,30.565,29.756,29.844,169557,0
2012-04-04,29.668,29.668,28.878,29.093,120499,0
2012-04-05,28.858,29.22,28.576,28.723,76669,0
2012-04-09,28.313,28.781,28.303,28.498,153723,0
2012-04-10,28.498,28.585,27.971,28.147,235087,0
2012-04-11,28.372,28.518,28.089,28.274,150760,0
2012-04-12,28.283,28.761,28.089,28.673,120995,0
2012-04-13,28.488,28.585,27.981,28.039,148366,0
2012-04-16,28.099,28.244,27.736,28.147,211074,0
2012-04-17,28.303,29.044,28.293,28.419,96803,0
2012-04-18,28.283,28.409,27.942,28.177,84251,0
2012-04-19,28.099,28.214,27.307,27.512,97760,0
2012-04-20,27.864,27.864,27.406,27.493,145591,0
2012-04-23,27.201,27.201,26.548,26.674,96856,0
2012-04-24,26.644,26.967,26.558,26.762,146684,0
2012-04-25,27.142,27.503,26.967,27.288,97767,0
2012-04-26,27.261,27.445,27.073,27.093,119448,0
2012-04-27,27.103,28.293,26.831,28.186,269601,0
2012-04-30,28.167,28.372,27.874,28.186,207165,0
2012-05-01,28.186,28.283,27.307,27.337,333024,0
2012-05-02,27.406,30.458,27.406,29.952,349190,0
2012-05-03,29.824,29.873,28.791,28.84,238939,0
2012-05-04,28.605,28.986,28.333,28.528,206914,0
2012-05-07,28.449,29.044,28.283,28.673,113699,0
2012-05-08,28.595,28.742,28.362,28.673,120765,0
2012-05-09,28.254,28.615,27.961,27.991,89088,0
2012-05-10,28.128,28.518,27.825,28.518,134033,0
2012-05-11,28.372,28.663,28.293,28.585,109302,0
2012-05-14,28.293,28.548,28.079,28.214,156618,0
2012-05-15,28.194,28.966,28.167,28.548,131893,0
2012-05-16,28.595,29.044,28.538,28.84,116159,0
2012-05-17,28.791,28.83,28.147,28.167,154660,0
2012-05-18,28.128,28.976,28.019,28.937,230966,0
2012-05-21,29.074,30.234,28.888,29.824,211778,0
2012-05-22,29.785,29.785,29.064,29.298,140655,0
2012-05-23,28.878,29.463,28.781,29.326,134393,0
2012-05-24,29.064,29.824,29.064,29.805,49480,0
2012-05-25,29.687,29.844,29.326,29.561,74064,0
2012-05-29,29.737,30.41,29.483,29.99,166972,0
2012-05-30,29.259,29.435,27.904,28.108,207418,0
2012-05-31,28.039,28.419,27.756,28.323,197375,0
2012-06-01,27.591,28.293,27.551,27.971,125273,0
2012-06-04,28.039,28.557,27.971,28.39,128720,0
2012-06-05,28.283,28.683,28.234,28.653,73346,0
2012-06-06,28.849,29.59,28.849,29.473,59664,0
2012-06-07,29.971,30.263,29.551,29.775,127767,0
2012-06-08,29.639,29.756,29.415,29.6,151511,0
2012-06-11,29.952,29.952,29.239,29.249,107330,0
2012-06-12,29.453,29.952,29.453,29.863,104927,0
2012-06-13,29.727,30.234,29.707,30.107,129602,0
2012-06-14,30.137,30.36,29.999,30.253,100266,0
2012-06-15,30.253,30.936,30.078,30.478,163269,0
2012-06-18,30.322,30.614,30.049,30.488,81660,0
2012-06-19,30.634,31.824,30.39,31.58,96416,0
2012-06-20,31.58,32.028,31.239,31.522,75450,0
2012-06-21,31.522,31.657,30.009,30.36,106663,0
2012-06-22,30.527,31.044,30.448,30.956,193679,0
2012-06-25,30.4,31.872,30.4,31.785,154562,0
2012-06-26,31.852,32.155,31.111,31.239,152441,0
2012-06-27,31.356,32.028,31.317,31.647,136470,0
2012-06-28,31.219,31.522,30.565,31.365,130887,0
2012-06-29,32.126,32.155,31.336,31.804,181925,0
2012-07-02,31.862,32.291,31.365,32.291,120089,0
2012-07-03,32.291,33.097,32.151,32.644,73232,0
2012-07-05,32.555,33.589,32.468,33.452,102657,0
2012-07-06,33.179,33.307,32.73,33.082,104312,0
2012-07-09,33.062,33.647,32.574,33.551,143546,0
2012-07-10,33.832,33.999,32.555,32.673,90425,0
2012-07-11,32.634,33.159,32.389,33.014,85889,0
2012-07-12,32.664,33.482,32.487,33.316,65929,0
2012-07-13,33.364,34.251,33.277,33.979,86507,0
2012-07-16,33.931,34.243,33.686,33.756,56496,0
2012-07-17,33.862,34.194,33.316,33.561,59201,0
2012-07-18,33.394,33.931,32.925,33.579,73513,0
2012-07-19,33.706,33.989,33.422,33.726,41233,0
2012-07-20,33.374,33.502,32.868,32.935,97092,0
2012-07-23,32.331,32.604,32.204,32.34,78366,0
2012-07-24,32.614,32.614,31.697,31.912,85051,0
2012-07-25,32.077,33.422,31.912,33.122,64547,0
2012-07-26,33.472,33.492,31.697,31.785,82642,0
2012-07-27,31.892,33.029,31.842,32.916,83853,0
2012-07-30,32.925,33.13,32.195,32.291,54574,0
2012-07-31,32.195,33.014,32.195,32.506,155649,0
2012-08-01,32.574,33.149,31.657,31.921,138323,0
2012-08-02,31.766,32.682,31.766,32.263,89429,0
2012-08-03,32.71,33.541,32.399,33.384,185533,0
2012-08-06,33.579,34.614,33.472,34.154,114082,0
2012-08-07,34.349,34.769,34.096,34.34,142577,0
2012-08-08,33.999,34.619,33.726,34.34,87181,0
2012-08-09,34.174,34.409,33.159,33.452,96949,0
2012-08-10,33.267,34.154,32.673,33.812,80553,0
2012-08-13,33.647,34.271,32.954,33.422,44046,0
2012-08-14,33.597,33.802,32.779,32.974,78224,0
2012-08-15,32.71,33.736,32.321,33.336,65356,0
2012-08-16,33.179,33.551,32.897,33.307,89709,0
2012-08-17,33.326,34.126,33.077,33.951,62287,0
2012-08-20,33.989,34.467,33.793,34.409,54823,0
2012-08-21,34.594,35.521,33.989,34.643,72747,0
2012-08-22,34.496,35.315,34.224,34.964,57248,0
2012-08-23,34.984,34.984,34.448,34.681,54031,0
2012-08-24,34.584,35.783,34.544,35.315,86498,0
2012-08-27,35.373,35.783,34.974,35.355,49727,0
2012-08-28,35.257,35.627,35.11,35.383,46268,0
2012-08-29,35.393,36.066,35.247,35.521,57518,0
2012-08-30,35.471,35.569,34.769,34.886,48758,0
2012-08-31,35.237,35.726,35.042,35.578,93713,0
2012-09-04,35.481,35.735,34.554,35.588,89771,0
2012-09-05,35.345,36.076,35.345,35.745,137707,0
2012-09-06,35.921,37.06,34.164,36.574,141814,0
2012-09-07,36.632,37.354,36.613,37.042,71825,0
2012-09-10,36.925,37.236,36.661,36.865,82557,0
2012-09-11,36.973,37.06,36.027,36.759,64544,0
2012-09-12,36.759,37.09,35.813,36.086,109958,0
2012-09-13,36.066,37.07,35.851,36.865,73691,0
2012-09-14,37.09,37.159,36.447,36.963,122299,0
2012-09-17,36.652,36.818,36.027,36.494,83872,0
2012-09-18,36.202,36.603,35.364,36.427,67188,0
2012-09-19,36.485,36.485,35.597,36.106,65093,0
2012-09-20,35.706,36.7,35.506,36.544,40193,0
2012-09-21,37.022,37.11,36.417,36.564,142306,0
2012-09-24,36.417,37.013,36.076,36.262,71089,0
2012-09-25,36.339,37.013,36.056,36.115,94706,0
2012-09-26,36.115,36.554,35.617,36.447,65599,0
2012-09-27,36.574,36.828,36.262,36.739,64704,0
2012-09-28,36.467,36.7,35.754,35.822,85885,0
2012-10-01,36.144,36.71,35.607,36.632,139756,0
2012-10-02,36.719,36.874,35.988,36.798,78224,0
2012-10-03,36.818,37.139,36.467,37.013,80116,0
2012-10-04,37.149,37.246,36.695,36.855,48367,0
2012-10-05,36.915,37.49,36.67,36.788,44103,0
2012-10-08,36.603,36.915,36.339,36.632,39530,0
2012-10-09,36.661,36.661,35.637,35.716,42653,0
2012-10-10,35.588,35.768,35.237,35.355,61387,0
2012-10-11,35.355,35.783,34.915,34.934,84734,0
2012-10-12,34.905,35.082,33.784,34.037,146464,0
2012-10-15,34.136,34.419,33.472,34.116,109862,0
2012-10-16,34.116,34.301,33.647,34.136,100852,0
2012-10-17,34.126,34.564,33.989,34.524,79089,0
2012-10-18,34.476,35.023,34.224,34.799,48348,0
2012-10-19,34.505,34.539,33.218,33.422,83104,0
2012-10-22,33.432,34.037,33.336,33.96,48637,0
2012-10-23,33.637,34.409,33.346,34.126,35342,0
2012-10-24,34.379,34.379,33.726,33.891,28959,0
2012-10-25,34.164,34.204,33.589,34.174,36113,0
2012-10-26,34.214,34.281,33.551,33.852,51018,0
2012-10-31,33.766,34.056,33.247,33.969,50072,0
2012-11-01,34.096,34.759,33.96,34.515,88778,0
2012-11-02,34.729,35.11,32.429,32.574,77250,0
2012-11-05,32.682,32.682,30.478,30.878,181882,0
2012-11-06,30.888,32.506,30.77,32.487,98483,0
2012-11-07,32.067,32.214,31.339,31.99,86639,0
2012-11-08,31.862,31.98,30.869,30.869,82922,0
2012-11-09,30.644,31.775,30.644,31.56,77744,0
2012-11-12,31.921,32.429,31.522,32.097,90399,0
2012-11-13,31.872,32.525,31.502,31.57,36674,0
2012-11-14,31.756,31.756,30.741,30.975,59015,0
2012-11-15,30.859,31.404,30.458,31.404,70292,0
2012-11-16,31.395,32.195,30.926,31.999,159338,0
2012-11-19,32.175,32.75,31.824,32.673,91188,0
2012-11-20,32.448,33.13,30.894,32.877,73164,0
2012-11-21,32.868,33.122,32.574,32.877,22498,0
2012-11-23,32.72,33.159,32.574,33.159,33400,0
2012-11-26,33.062,34.32,32.877,34.32,88735,0
2012-11-27,34.261,34.924,33.901,34.534,103456,0
2012-11-28,34.271,34.691,33.96,34.233,42083,0
2012-11-29,34.633,35.11,34.136,35.091,74651,0
2012-11-30,35.1,35.422,34.752,34.867,90187,0
2012-12-03,35.042,35.042,34.429,34.905,48550,0
2012-12-04,34.964,35.227,33.891,34.749,93456,0
2012-12-05,34.954,35.113,34.037,34.71,68911,0
2012-12-06,34.594,35.276,34.389,34.653,48450,0
2012-12-07,34.749,35.013,34.389,34.789,62807,0
2012-12-10,34.672,35.267,34.671,35.003,54991,0
2012-12-11,35.306,35.588,34.858,35.501,61328,0
2012-12-12,35.618,35.707,34.844,35.059,89353,0
2012-12-13,35.02,35.618,34.658,34.735,39437,0
2012-12-14,34.608,35.727,34.608,34.96,45614,0
2012-12-17,34.951,35.441,34.695,35.01,72490,0
2012-12-18,34.96,35.431,34.058,35.206,69709,0
2012-12-19,35.196,35.201,34.186,34.322,109563,0
2012-12-20,34.332,34.618,34,34.578,111591,0
2012-12-21,34.254,35.981,34.146,35.971,441929,0
2012-12-24,35.657,35.747,34.638,35.441,59339,0
2012-12-26,35.471,37.649,35.383,36.934,231648,0
2012-12-27,36.854,37.041,35.108,36.021,119031,0
2012-12-28,35.952,36.539,35.57,35.707,116211,0
2012-12-31,36.031,36.031,35.186,35.765,166035,0
2013-01-02,36.413,37.443,36.285,36.786,150609,0
2013-01-03,36.041,36.874,35.913,36.276,73798,0
2013-01-04,36.55,36.55,36.001,36.128,64690,0
2013-01-07,35.903,36.433,35.795,36.187,51764,0
2013-01-08,36.197,36.197,35.451,35.687,106785,0
2013-01-09,35.913,35.996,35.393,35.785,91681,0
2013-01-10,35.795,35.853,35.113,35.393,124291,0
2013-01-11,35.55,36.55,35.049,36.403,173547,0
2013-01-14,35.765,36.952,35.765,36.708,49618,0
2013-01-15,36.334,36.708,35.349,35.579,125519,0
2013-01-16,35.401,35.966,35.123,35.667,91695,0
2013-01-17,35.903,36.678,35.756,36.501,54186,0
2013-01-18,36.501,36.668,36.109,36.6,80727,0
2013-01-22,36.678,37.413,36.413,37.257,90072,0
2013-01-23,37.247,37.306,36.423,36.58,64431,0
2013-01-24,36.51,37.463,36.51,37.384,92191,0
2013-01-25,37.619,37.767,37.306,37.689,60509,0
2013-01-28,37.532,37.703,37.11,37.267,84177,0
2013-01-29,37.06,37.915,36.98,37.895,74665,0
2013-01-30,37.787,37.855,36.708,36.796,93768,0
2013-01-31,36.844,37.346,36.595,36.698,65960,0
2013-02-01,36.904,37.669,36.894,37.463,58661,0
2013-02-04,37.286,37.286,36.443,36.59,49300,0
2013-02-05,36.698,37.502,36.482,37.306,45937,0
2013-02-06,37.14,37.581,37.06,37.581,41214,0
2013-02-07,37.512,37.679,37.13,37.532,42773,0
2013-02-08,37.447,38.1,37.447,37.973,34205,0
2013-02-11,37.973,38.125,37.188,37.561,20506,0
2013-02-12,37.433,37.629,36.992,37.433,79879,0
2013-02-13,37.845,38.003,37.453,37.943,38460,0
2013-02-14,37.943,38.13,37.55,37.807,24208,0
2013-02-15,38.13,38.415,37.908,38.11,66853,0
2013-02-19,38.071,38.071,36.746,37.384,78953,0
2013-02-20,37.267,37.659,36.619,36.726,72060,0
2013-02-21,36.678,37.767,36.668,37.296,91044,0
2013-02-22,37.376,38.758,37.041,38.68,226854,0
2013-02-25,38.955,39.171,37.923,38.081,93190,0
2013-02-26,38.189,39.248,38.189,38.994,135123,0
2013-02-27,38.964,39.905,38.964,39.142,106633,0
2013-02-28,39.132,39.935,39.132,39.573,82564,0
2013-03-01,39.444,40.721,38.64,40.505,125764,0
2013-03-04,40.505,40.711,40.064,40.652,112249,0
2013-03-05,40.741,41.55,40.475,41.172,145938,0
2013-03-06,41.163,42.193,41.074,42.153,117596,0
2013-03-07,42.046,42.664,40.779,41.163,173318,0
2013-03-08,41.456,41.476,40.495,41.153,99049,0
2013-03-11,40.947,40.976,40.279,40.838,56833,0
2013-03-12,40.731,41.143,40.475,40.818,44039,0
2013-03-13,40.966,41.398,40.456,41.181,54626,0
2013-03-14,40.937,41.702,40.721,41.672,79715,0
2013-03-15,41.761,42.183,41.21,41.643,160771,0
2013-03-18,40.994,42.261,40.994,41.937,135385,0
2013-03-19,41.927,42.133,41.394,41.887,89382,0
2013-03-20,41.869,42.516,41.751,42.506,72156,0
2013-03-21,42.389,42.389,41.525,41.937,83445,0
2013-03-22,41.997,42.486,41.741,42.173,41190,0
2013-03-25,42.036,42.275,41.319,41.977,50393,0
2013-03-26,42.28,42.518,41.85,42.339,43403,0
2013-03-27,42.007,42.732,41.594,42.585,65283,0
2013-03-28,42.82,43.302,42.575,43.116,101097,0
2013-04-01,42.79,42.967,41.897,42.133,158240,0
2013-04-02,42.526,43.566,41.769,41.869,51582,0
2013-04-03,41.849,42.084,40.878,41.163,116210,0
2013-04-04,40.858,41.781,40.858,41.28,120115,0
2013-04-05,40.231,42.448,40.231,41.897,74554,0
2013-04-08,41.839,42.103,41.191,41.987,37537,0
2013-04-09,41.957,42.242,41.349,41.525,52791,0
2013-04-10,41.516,43.153,41.3,42.899,111469,0
2013-04-11,42.958,42.958,42.29,42.698,53630,0
2013-04-12,42.399,42.779,42.329,42.555,45084,0
2013-04-15,42.438,42.742,40.613,40.888,108916,0
2013-04-16,41.26,42.516,41.124,42.31,61299,0
2013-04-17,42.163,42.163,40.377,41.21,78436,0
2013-04-18,41.004,41.506,40.769,41.358,75358,0
2013-04-19,41.124,42.83,41.124,42.28,47376,0
2013-04-22,42.565,42.624,41.104,42.516,41082,0
2013-04-23,42.634,43.282,42.261,43.106,74219,0
2013-04-24,43.143,43.173,42.772,43.046,33337,0
2013-04-25,43.292,43.322,42.604,42.84,46104,0
2013-04-26,42.634,42.664,41.672,41.887,55695,0
2013-04-29,42.103,42.555,41.614,42.339,42108,0
2013-04-30,42.399,42.546,41.907,42.526,55073,0
2013-05-01,42.3,42.585,40.779,40.917,140458,0
2013-05-02,41.31,42.233,40.927,41.907,93265,0
2013-05-03,42.958,43.625,42.419,42.614,102111,0
2013-05-06,42.614,43.322,41.398,42.173,37865,0
2013-05-07,41.967,42.448,41.874,42.448,33605,0
2013-05-08,42.526,42.674,41.957,42.516,32191,0
2013-05-09,42.329,42.762,41.947,42.409,31752,0
2013-05-10,42.32,42.683,42.084,42.369,98470,0
2013-05-13,42.173,42.614,42.024,42.595,33116,0
2013-05-14,42.419,44.342,42.409,44.242,93877,0
2013-05-15,43.989,45.471,43.302,45.225,115435,0
2013-05-16,45.245,47.041,45.245,46.354,103824,0
2013-05-17,46.364,47.403,46.264,46.853,123805,0
2013-05-20,47.137,47.137,45.165,45.538,58674,0
2013-05-21,45.441,45.595,44.93,45.185,38452,0
2013-05-22,45.225,46.118,44.773,45.145,86421,0
2013-05-23,44.802,45.235,44.528,44.862,72068,0
2013-05-24,44.812,45.917,44.646,45.519,70374,0
2013-05-28,46.274,47.294,45.538,46.52,133469,0
2013-05-29,46.304,46.411,45.547,45.961,31638,0
2013-05-30,46.157,46.411,45.195,46.244,34070,0
2013-05-31,46.128,47.746,46.019,47.107,191825,0
2013-06-03,47.197,47.717,46.344,47.609,184467,0
2013-06-04,47.491,47.844,45.715,47.197,96447,0
2013-06-05,47.294,47.343,45.961,46.383,47456,0
2013-06-06,46.224,47.237,46.068,46.775,124979,0
2013-06-07,47.393,47.413,46.234,46.411,60719,0
2013-06-10,46.421,47.021,46.088,46.569,61879,0
2013-06-11,46.138,46.342,45.288,45.833,40698,0
2013-06-12,46.354,46.354,45.088,45.195,59710,0
2013-06-13,45.116,45.557,45.009,45.135,88851,0
2013-06-14,45.155,45.381,44.401,44.42,54316,0
2013-06-17,44.528,45.304,44.478,45.019,63461,0
2013-06-18,45.019,46.167,44.714,45.921,71273,0
2013-06-19,45.676,46.078,44.89,45.254,107780,0
2013-06-20,44.458,45.514,43.684,43.959,76652,0
2013-06-21,44.125,45.843,44.125,45.205,166366,0
2013-06-24,44.89,45.341,44.076,44.822,73296,0
2013-06-25,45.116,45.311,43.478,43.665,83666,0
2013-06-26,43.909,44.342,43.449,43.507,61016,0
2013-06-27,43.655,44.165,43.417,44.037,55390,0
2013-06-28,43.959,44.586,43.359,43.909,150493,0
2013-07-01,44.155,44.802,43.507,44.312,70334,0
2013-07-02,44.302,44.883,42.506,43.665,84280,0
2013-07-03,43.35,44.215,42.899,43.635,26658,0
2013-07-05,44.458,44.656,43.016,44.616,88100,0
2013-07-08,44.586,44.586,43.183,43.615,99483,0
2013-07-09,44.056,45.351,43.537,45.331,116958,0
2013-07-10,45.106,45.793,45.106,45.421,77150,0
2013-07-11,45.941,46.608,45.657,46.284,99468,0
2013-07-12,45.813,46.598,45.617,46.373,68776,0
2013-07-15,46.373,47.313,46.038,47.147,51437,0
2013-07-16,47.049,47.049,46.401,46.775,66656,0
2013-07-17,46.941,47.197,46.138,46.421,41775,0
2013-07-18,46.5,46.902,45.783,46.294,60527,0
2013-07-19,46.234,46.5,45.98,46.373,53003,0
2013-07-22,45.999,47.041,45.999,47.001,33848,0
2013-07-23,47.098,47.197,46.5,47.059,29130,0
2013-07-24,47.107,47.197,46.56,46.833,32732,0
2013-07-25,46.872,47.463,46.696,47.197,60198,0
2013-07-26,46.716,46.991,45.421,46.009,41803,0
2013-07-29,45.783,45.993,45.264,45.587,49644,0
2013-07-30,45.852,46.912,45.451,46.805,77794,0
2013-07-31,46.824,50.504,46.147,48.826,158010,0
2013-08-01,48.796,50.514,48.796,50.288,115546,0
2013-08-02,49.797,50.68,49.531,50.434,68050,0
2013-08-05,50.188,51.024,49.895,50.964,90246,0
2013-08-06,50.532,51.984,50.504,51.779,103055,0
2013-08-07,51.091,51.994,51.054,51.063,45054,0
2013-08-08,51.631,52.387,50.955,52.161,100195,0
2013-08-09,51.877,52.279,51.18,51.583,38932,0
2013-08-12,51.288,52.74,51.269,52.436,56391,0
2013-08-13,52.191,52.574,51.278,51.74,92432,0
2013-08-14,51.857,51.975,51.524,51.74,40767,0
2013-08-15,50.915,50.915,49.64,49.699,67095,0
2013-08-16,49.305,50.121,49.14,49.707,43128,0
2013-08-19,49.405,49.925,48.698,48.737,39896,0
2013-08-20,48.688,49.531,48.412,49.305,47348,0
2013-08-21,48.983,49.895,48.638,49.129,28726,0
2013-08-22,49.109,49.88,48.993,49.856,26242,0
2013-08-23,49.699,50.278,49.328,50.131,26249,0
2013-08-26,50.121,50.71,49.541,49.757,46335,0
2013-08-27,48.993,49.022,47.433,47.698,42401,0
2013-08-28,47.904,48.02,47.099,47.313,28586,0
2013-08-29,46.912,49.228,46.912,48.59,40668,0
2013-08-30,48.266,48.657,46.666,46.961,60691,0
2013-09-03,47.589,48.206,46.264,46.843,58893,0
2013-09-04,46.805,47.403,46.43,47.041,138032,0
2013-09-05,46.863,48.226,46.656,47.423,36194,0
2013-09-06,47.648,47.648,45.882,47.041,51724,0
2013-09-09,47.285,48.276,47.237,48.159,35504,0
2013-09-10,48.326,49.268,48.03,48.845,92917,0
2013-09-11,48.346,49.089,48.346,48.816,32163,0
2013-09-12,48.629,48.874,48.08,48.149,50036,0
2013-09-13,48.767,49.541,48.326,49.129,54024,0
2013-09-16,50.208,50.208,48.638,48.894,52825,0
2013-09-17,48.796,49.345,48.326,48.57,44157,0
2013-09-18,48.698,49.807,48.178,49.787,38480,0
2013-09-19,49.807,50.131,48.216,49.335,46499,0
2013-09-20,49.315,51.024,48.826,50.356,153812,0
2013-09-23,50.631,51.18,50.337,50.982,60182,0
2013-09-24,50.866,51.927,50.798,51.21,60027,0
2013-09-25,51.161,52.143,50.396,50.567,60840,0
2013-09-26,51.004,51.377,50.474,51.327,54422,0
2013-09-27,50.71,51.072,50.386,50.484,24234,0
2013-09-30,50.042,51.101,49.719,50.778,89889,0
2013-10-01,50.71,50.925,49.925,50.65,67671,0
2013-10-02,50.337,50.778,49.679,50.161,47899,0
2013-10-03,50.082,50.082,48.522,49.179,52689,0
2013-10-04,48.943,51.024,48.913,50.278,26293,0
2013-10-07,49.866,50.768,49.866,50.514,55339,0
2013-10-08,50.298,51.161,50.298,50.964,74295,0
2013-10-09,51.024,51.485,50.955,51.269,90851,0
2013-10-10,51.966,53.368,51.298,52.8,175712,0
2013-10-11,52.456,54.448,52.201,54.35,82974,0
2013-10-14,53.819,55.292,53.31,55.204,76805,0
2013-10-15,55.046,55.469,54.536,54.998,72348,0
2013-10-16,55.282,55.282,54.645,54.811,114960,0
2013-10-17,54.673,56.184,53.938,56.067,144615,0
2013-10-18,57.147,58.196,56.538,57.97,150935,0
2013-10-21,58.02,58.352,56.94,56.98,73989,0
2013-10-22,56.96,57.735,56.636,57.254,77760,0
2013-10-23,56.784,57.893,56.784,57.676,63901,0
2013-10-24,57.647,58.136,57.343,58.02,71441,0
2013-10-25,58.412,58.412,56.921,57.558,73371,0
2013-10-28,57.627,58.136,57.097,57.47,76944,0
2013-10-29,57.823,57.94,56.911,57.637,105074,0
2013-10-30,57.863,57.93,56.45,56.675,81021,0
2013-10-31,56.714,57.076,56.116,56.184,97934,0
2013-11-01,55.968,56.165,54.36,54.664,142578,0
2013-11-04,54.085,55.891,54.085,55.459,115588,0
2013-11-05,54.918,54.918,52.514,53.152,107213,0
2013-11-06,53.486,53.772,52.22,52.72,61861,0
2013-11-07,52.75,52.75,51.072,51.298,139011,0
2013-11-08,51.111,53.349,51.111,53.133,110474,0
2013-11-11,52.82,53.241,51.798,52.057,148257,0
2013-11-12,52.24,53.182,52.053,52.976,53199,0
2013-11-13,52.82,53.378,52.436,53.31,63187,0
2013-11-14,53.222,53.536,52.829,53.536,38014,0
2013-11-15,53.368,54.163,53.045,54.065,82142,0
2013-11-18,54.163,55.488,54.163,55.439,87035,0
2013-11-19,55.439,56.439,55.059,56.165,128661,0
2013-11-20,56.46,56.46,55.724,56.047,125355,0
2013-11-21,56.478,57.117,55.93,56.832,78779,0
2013-11-22,56.99,57.863,55.949,57.667,45297,0
2013-11-25,57.627,58.461,56.861,57.038,73276,0
2013-11-26,56.351,57.137,54.772,56.685,105379,0
2013-11-27,56.685,58.176,56.478,58,68079,0
2013-11-29,58.55,58.637,57.823,58.04,40396,0
2013-12-02,58.166,58.432,55.615,55.901,106194,0
2013-12-03,55.704,57.323,55.213,56.548,108797,0
2013-12-04,56.44,57.607,55.792,57.293,100793,0
2013-12-05,57.127,57.883,56.548,57.323,69913,0
2013-12-06,58.156,58.677,56.508,57.744,87544,0
2013-12-09,57.823,58.275,56.597,56.97,87949,0
2013-12-10,57.01,57.01,55.831,56.204,115673,0
2013-12-11,56.44,56.44,54.958,55.154,68384,0
2013-12-12,55.194,56.116,55.105,55.585,57089,0
2013-12-13,55.92,56.518,54.988,55.901,81124,0
2013-12-16,56.4,57.853,56.273,56.47,99893,0
2013-12-17,56.45,56.45,55.144,55.625,78373,0
2013-12-18,55.498,57.381,54.655,57.343,134527,0
2013-12-19,57.155,57.608,56.672,56.849,93142,0
2013-12-20,57.136,57.845,56.416,57.214,282062,0
2013-12-23,57.146,57.678,56.475,57.056,147625,0
2013-12-24,57.185,58.023,56.781,57.343,57782,0
2013-12-26,57.756,58.89,57.244,58.574,146509,0
2013-12-27,58.969,59.107,58.023,58.288,71428,0
2013-12-30,58.101,58.437,57.126,58.24,97605,0
2013-12-31,58.466,58.959,57.658,57.855,145494,0
2014-01-02,57.825,57.855,56.002,56.347,166865,0
2014-01-03,56.209,57.263,55.717,57.037,129944,0
2014-01-06,57.165,57.165,55.667,55.953,98011,0
2014-01-07,56.327,57.165,54.947,56.071,112418,0
2014-01-08,55.844,56.604,55.42,55.717,186079,0
2014-01-09,55.707,55.982,54.84,55.41,151481,0
2014-01-10,55.539,55.962,54.84,55.737,123985,0
2014-01-13,55.213,55.982,54.77,55.559,114753,0
2014-01-14,55.854,57.076,55.342,56.701,91315,0
2014-01-15,57.126,57.126,54.74,55.992,106837,0
2014-01-16,56.387,56.594,55.884,56.288,59722,0
2014-01-17,56.17,56.484,55.884,55.962,92126,0
2014-01-21,56.426,56.821,55.884,56.751,95474,0
2014-01-22,56.958,57.086,56.189,56.564,80763,0
2014-01-23,55.44,56.347,55.046,55.982,109071,0
2014-01-24,55.381,55.47,53.726,54.08,105721,0
2014-01-27,53.706,54.83,53.351,53.823,116882,0
2014-01-28,53.756,54.08,52.306,53.903,124492,0
2014-01-29,53.41,54.316,52.986,53.232,87155,0
2014-01-30,53.746,55.223,52.729,53.962,80357,0
2014-01-31,52.789,54.513,52.789,53.736,98315,0
2014-02-03,53.262,53.37,50.887,51.074,166440,0
2014-02-04,51.025,51.69,49.803,51.035,130049,0
2014-02-05,51.035,51.498,49.783,50.739,85622,0
2014-02-06,50.956,51.735,50.384,50.581,88476,0
2014-02-07,50.739,51.607,50.315,50.591,124235,0
2014-02-10,50.453,50.834,49.329,50.384,122226,0
2014-02-11,50.523,51.241,49.989,50.838,116970,0
2014-02-12,51.035,51.192,50.029,50.266,140249,0
2014-02-13,49.832,50.788,49.832,50.513,107071,0
2014-02-14,50.571,50.7,49.516,49.989,124344,0
2014-02-18,50.039,51.282,50.039,50.69,216629,0
2014-02-19,50.758,51.143,49.684,49.783,141177,0
2014-02-20,49.734,49.961,48.709,49.457,119593,0
2014-02-21,49.842,49.842,49.034,49.092,113573,0
2014-02-24,49.083,49.734,48.778,49.122,123778,0
2014-02-25,49.586,49.626,49.132,49.379,102623,0
2014-02-26,49.389,50.148,49.359,49.596,147437,0
2014-02-27,49.616,50.266,49.067,50.029,80399,0
2014-02-28,50.108,50.374,49.536,49.783,131991,0
2014-03-03,49.112,49.674,48.295,48.915,94075,0
2014-03-04,49.102,52.296,48.896,51.882,227440,0
2014-03-05,51.458,52.188,50.965,51.902,148988,0
2014-03-06,52.168,52.729,51.892,52.395,67422,0
2014-03-07,52.681,52.869,52.208,52.375,70717,0
2014-03-10,52.069,53.252,52.069,53.252,84925,0
2014-03-11,53.085,53.943,52.582,52.936,107905,0
2014-03-12,52.512,53.499,51.892,53.469,72349,0
2014-03-13,53.726,54.01,53.075,53.37,92126,0
2014-03-14,53.163,54.484,53.163,54.149,98239,0
2014-03-17,54.237,55.105,53.863,54.533,165709,0
2014-03-18,54.77,55.086,54.237,54.947,115580,0
2014-03-19,54.82,55.154,54.257,54.484,92722,0
2014-03-20,54.454,55.194,54.209,54.386,83926,0
2014-03-21,54.454,55.253,53.992,54.78,148136,0
2014-03-24,54.907,54.997,54.01,54.189,119051,0
2014-03-25,54.503,54.8,53.055,53.332,170357,0
2014-03-26,53.351,53.351,51.468,51.528,143668,0
2014-03-27,51.173,51.942,50.611,51.113,119452,0
2014-03-28,50.758,51.745,50.374,50.453,92717,0
2014-03-31,50.867,51.478,50.138,51.37,312158,0
2014-04-01,55.342,64.941,55.342,63.059,952250,0
2014-04-02,62.665,65.385,62.054,62.192,340127,0
2014-04-03,62.399,62.419,60.378,60.388,238402,0
2014-04-04,60.121,60.595,58.594,58.85,188588,0
2014-04-07,58.811,59.619,58.033,58.348,198917,0
2014-04-08,58.23,60.091,58.094,59.373,172108,0
2014-04-09,59.629,61.108,59.383,60.881,115911,0
2014-04-10,60.704,61.028,60.338,60.742,220546,0
2014-04-11,60.525,61.778,60.064,61.098,204466,0
2014-04-14,60.978,62.319,60.978,61.689,211693,0
2014-04-15,62.092,62.695,60.096,61.384,190049,0
2014-04-16,61.601,62.369,61.176,61.728,122160,0
2014-04-17,62.073,62.862,61.698,62.054,143502,0
2014-04-21,62.044,62.537,61.205,61.975,107412,0
2014-04-22,62.102,62.744,61.452,62.102,130252,0
2014-04-23,62.073,62.665,61.374,61.442,156402,0
2014-04-24,61.837,62.251,61.058,61.788,127364,0
2014-04-25,61.354,62.083,60.873,60.941,146066,0
2014-04-28,61.265,61.837,60.408,61.118,106542,0
2014-04-29,61.581,61.748,60.418,60.555,110983,0
2014-04-30,60.555,61.235,59.491,61.058,128855,0
2014-05-01,60.694,61.225,59.649,60.497,125294,0
2014-05-02,60.752,61.728,60.064,60.545,91158,0
2014-05-05,59.688,61.118,58.663,60.28,123111,0
2014-05-06,59.846,61.008,57.165,57.165,211452,0
2014-05-07,57.391,57.766,56.258,57.579,158999,0
2014-05-08,57.48,57.668,54.454,54.643,113251,0
2014-05-09,54.77,55.607,53.082,55.213,95459,0
2014-05-12,54.69,56.179,53.726,55.924,126422,0
2014-05-13,55.972,56.357,54.209,54.297,198649,0
2014-05-14,54.228,54.466,53.332,53.626,123247,0
2014-05-15,53.006,53.252,50.848,52.385,259518,0
2014-05-16,50.275,53.36,50.275,53.36,111775,0
2014-05-19,53.499,54.436,52.976,53.913,52349,0
2014-05-20,53.893,53.893,52.227,52.691,134022,0
2014-05-21,52.749,53.577,52.522,53.036,135958,0
2014-05-22,53.223,53.784,53.046,53.341,52161,0
2014-05-23,53.509,53.833,53.026,53.706,82848,0
2014-05-27,54.396,55.312,53.943,54.7,78745,0
2014-05-28,54.613,55.076,54.257,54.553,82183,0
2014-05-29,54.907,55.144,54.12,54.297,80180,0
2014-05-30,54.523,54.906,53.925,54.346,97886,0
2014-06-02,54.71,54.898,53.262,54.1,75682,0
2014-06-03,53.41,54.05,52.493,53.114,120106,0
2014-06-04,52.661,53.621,51.981,52.739,120946,0
2014-06-05,53.046,54.237,52.02,54.199,136983,0
2014-06-06,54.672,55.47,54.199,54.937,110883,0
2014-06-09,54.454,55.746,53.913,54.406,92828,0
2014-06-10,54.356,54.376,53.114,53.706,79850,0
2014-06-11,53.312,54.189,52.926,53.784,110732,0
2014-06-12,53.716,54.01,52.483,52.976,76427,0
2014-06-13,53.242,53.596,52.286,53.203,111861,0
2014-06-16,53.322,53.39,52.035,52.503,107393,0
2014-06-17,52.395,54.8,52.237,54.503,135440,0
2014-06-18,53.873,54.257,52.691,54.01,83617,0
2014-06-19,54.209,54.209,52.217,52.405,114905,0
2014-06-20,52.227,53.4,52.198,53.114,206781,0
2014-06-23,53.232,53.232,52.522,52.829,71479,0
2014-06-24,52.493,53.444,51.725,51.725,107711,0
2014-06-25,51.085,53.474,51.085,53.173,117858,0
2014-06-26,53.419,53.419,51.981,52.296,53167,0
2014-06-27,51.645,53.127,51.645,53.105,106810,0
2014-06-30,52.779,53.105,52.04,52.789,97901,0
2014-07-01,52.789,55.095,52.288,54.247,140885,0
2014-07-02,53.863,54.199,52.878,53.893,87663,0
2014-07-03,54.04,55.204,53.793,54.623,64798,0
2014-07-07,54.426,54.603,53.134,53.39,91693,0
2014-07-08,53.39,53.893,52.385,52.878,107373,0
2014-07-09,53.055,53.666,50.384,50.739,184433,0
2014-07-10,49.852,50.266,48.886,49.97,133605,0
2014-07-11,49.763,50.138,48.995,49.27,133106,0
2014-07-14,49.98,50.266,49.261,49.526,111029,0
2014-07-15,49.014,49.448,48.345,49.073,179440,0
2014-07-16,48.99,50.006,48.671,49.27,115835,0
2014-07-17,48.709,49.137,48.335,48.373,120065,0
2014-07-18,48.205,49.793,48.205,49.606,111947,0
2014-07-21,49.399,49.901,48.827,49.596,83603,0
2014-07-22,49.842,50.138,49.044,49.319,76328,0
2014-07-23,49.645,51.251,49.606,51.143,130906,0
2014-07-24,50.541,51.409,49.098,50.611,118037,0
2014-07-25,50.098,50.148,48.719,48.807,86090,0
2014-07-28,48.787,49.319,48.186,49.039,92542,0
2014-07-29,49.457,50.108,48.985,49.606,113932,0
2014-07-30,50.148,50.7,49.753,50.256,99871,0
2014-07-31,49.921,50.349,48.425,49.28,157205,0
2014-08-01,49.182,49.684,48.629,49.576,120828,0
2014-08-04,49.862,50.296,49.222,50.196,134492,0
2014-08-05,49.961,51.528,49.803,51.409,141061,0
2014-08-06,50.768,52.089,50.768,51.862,121556,0
2014-08-07,51.942,51.952,50.621,51.045,140211,0
2014-08-08,50.443,54.878,50.443,53.716,254072,0
2014-08-11,53.775,53.775,52.02,52.335,216375,0
2014-08-12,52.257,52.405,51.182,51.932,126260,0
2014-08-13,52.198,52.512,51.153,52.306,91670,0
2014-08-14,52.198,52.642,51.625,52.208,93889,0
2014-08-15,52.759,53.203,51.852,52.691,171993,0
2014-08-18,53.143,53.213,52.405,52.691,79589,0
2014-08-19,52.878,53.33,51.932,52.986,98557,0
2014-08-20,52.887,53.317,51.488,52.158,109024,0
2014-08-21,51.952,52.227,50.906,52.178,67424,0
2014-08-22,52.129,52.129,51.093,51.557,77571,0
2014-08-25,51.685,52.227,51.015,51.38,79509,0
2014-08-26,51.35,52.887,51.113,52.562,139960,0
2014-08-27,52.642,52.642,51.34,51.587,59447,0
2014-08-28,51.222,51.267,50.236,50.315,84402,0
2014-08-29,50.335,51.005,49.98,50.7,60501,0
2014-09-02,51.015,52.395,50.65,52.049,79489,0
2014-09-03,52.217,52.602,51.952,52.503,119642,0
2014-09-04,52.562,53.173,52.335,53.085,125135,0
2014-09-05,56.662,57.155,52.789,53.292,98472,0
2014-09-08,53.223,54.523,52.779,54.474,155266,0
2014-09-09,54.326,54.454,53.813,54.237,180146,0
2014-09-10,54.416,54.947,54.11,54.71,109109,0
2014-09-11,54.267,54.84,53.716,54.406,183941,0
2014-09-12,54.406,54.7,53.843,54.396,205677,0
2014-09-15,54.287,54.979,53.568,54.366,312181,0
2014-09-16,54.553,55.687,54.553,55.617,146748,0
2014-09-17,55.47,56.051,55.204,55.687,112234,0
2014-09-18,55.953,57.697,55.953,57.638,142054,0
2014-09-19,57.796,58.525,56.564,56.869,257594,0
2014-09-22,56.456,56.672,55.934,56.613,120790,0
2014-09-23,56.229,56.721,55.972,56.387,238635,0
2014-09-24,56.406,57.303,55.854,57.008,189529,0
2014-09-25,57.017,57.367,55.617,56.682,212086,0
2014-09-26,56.613,57.185,56.041,56.869,194485,0
2014-09-29,56.928,57.293,55.914,57.244,160304,0
2014-09-30,57.373,57.668,55.737,55.755,261374,0
2014-10-01,55.804,55.924,54.307,54.445,206570,0
2014-10-02,54.406,54.907,53.756,54.7,94514,0
2014-10-03,55.134,55.303,54.209,54.396,96592,0
2014-10-06,54.386,54.672,53.577,54.209,144712,0
2014-10-07,53.606,54.03,52.956,53.223,136718,0
2014-10-08,52.966,54.583,52.355,54.219,114913,0
2014-10-09,54.04,54.267,51.685,51.695,148057,0
2014-10-10,51.567,52.574,51.103,51.261,114152,0
2014-10-13,51.281,52.839,50.906,52.149,305827,0
2014-10-14,52.769,54.643,51.823,54.287,285491,0
2014-10-15,53.39,56.406,52.849,56.101,164424,0
2014-10-16,55.204,57.263,55.134,56.756,183301,0
2014-10-17,57.559,57.746,55.972,56.367,159263,0
2014-10-20,56.249,57.658,56.249,57.579,135303,0
2014-10-21,57.943,59.137,57.353,59.037,158260,0
2014-10-22,58.634,60.064,58.195,58.486,159295,0
2014-10-23,59.294,60.26,58.85,59.61,137147,0
2014-10-24,59.61,60.044,59.077,59.383,98533,0
2014-10-27,59.077,59.097,58.16,58.663,94345,0
2014-10-28,60.014,61.098,59.234,60.998,138119,0
2014-10-29,60.941,61.571,60.151,60.704,109822,0
2014-10-30,60.507,62.566,59.95,62.222,118288,0
2014-10-31,63.611,64.301,62.537,63.769,123559,0
2014-11-03,63.976,63.976,61.708,61.866,180095,0
2014-11-04,61.531,62.822,61.21,62.122,82451,0
2014-11-05,63.019,63.359,61.876,62.744,80804,0
2014-11-06,62.625,63.335,61.915,62.625,109523,0
2014-11-07,62.685,63.129,61.995,63.069,143516,0
2014-11-10,64.567,65.297,62.202,64.783,167036,0
2014-11-11,64.941,67.829,64.803,67.306,200283,0
2014-11-12,67.258,67.692,66.775,67.475,115147,0
2014-11-13,67.326,67.326,64.937,64.991,131029,0
2014-11-14,65.532,65.532,63.808,63.906,145273,0
2014-11-17,64.054,64.4,63.147,63.68,143349,0
2014-11-18,64.173,64.675,63.384,63.788,116003,0
2014-11-19,63.719,63.719,61.925,62.645,133016,0
2014-11-20,62.527,63.641,61.895,63.404,108337,0
2014-11-21,64.586,64.636,62.478,62.695,92860,0
2014-11-24,62.812,64.231,62.724,63.862,109892,0
2014-11-25,63.867,64.685,63.345,64.203,91575,0
2014-11-26,64.213,64.981,63.848,64.912,107255,0
2014-11-28,66.519,66.519,63.867,64.064,59690,0
2014-12-01,63.986,64.36,62.615,62.695,127667,0
2014-12-02,62.695,64.429,62.329,63.374,107076,0
2014-12-03,63.226,65.208,62.527,64.498,127594,0
2014-12-04,64.488,64.774,63.316,63.956,136035,0
2014-12-05,63.986,65.208,63.414,64.193,139205,0
2014-12-08,64.005,64.104,62.615,63.009,194090,0
2014-12-09,62.359,63.699,62.29,63.079,175002,0
2014-12-10,62.842,63.197,61.531,61.778,127811,0
2014-12-11,62.319,63.129,61.808,62.635,105704,0
2014-12-12,61.808,62.812,61.655,61.905,145401,0
2014-12-15,62.438,63.059,61.467,62.438,185219,0
2014-12-16,62.842,65.148,62.102,64.301,296309,0
2014-12-17,64.321,65.632,63.788,65.592,211899,0
2014-12-18,66.499,66.529,63.325,65.178,167969,0
2014-12-19,65.02,67.346,63.966,65.474,511412,0
2014-12-22,65.769,66.696,64.803,66.568,143164,0
2014-12-23,66.843,68.913,66.332,67.366,125386,0
2014-12-24,66.743,67.634,66.099,66.129,119012,0
2014-12-26,66.465,67.614,66.227,67.168,93319,0
2014-12-29,67.118,67.722,65.871,66.435,193037,0
2014-12-30,66.435,66.851,65.426,65.426,74434,0
2014-12-31,65.06,67.188,65.06,65.97,303951,0
2015-01-02,66.198,66.357,62.337,63.535,166061,0
2015-01-05,63.347,63.683,61.496,61.634,213046,0
2015-01-06,61.872,62.337,59.486,59.951,176268,0
2015-01-07,60.575,60.932,58.803,60.327,250895,0
2015-01-08,61.02,62.466,60.427,61.813,227278,0
2015-01-09,61.872,62.307,60.051,60.555,129769,0
2015-01-12,60.793,61.208,60.011,60.753,178271,0
2015-01-13,61.387,62.436,60.119,60.674,195100,0
2015-01-14,59.753,61.328,59.694,60.952,86990,0
2015-01-15,61.308,61.509,59.243,59.427,171435,0
2015-01-16,59.219,61.338,58.456,61.288,152789,0
2015-01-20,60.783,60.783,55.012,56.506,618607,0
2015-01-21,55.933,56.476,51.547,52.269,567556,0
2015-01-22,53.131,55.145,50.3,55.002,407344,0
2015-01-23,55.19,55.457,53.032,53.457,251474,0
2015-01-26,54.041,54.041,52.378,53.537,264303,0
2015-01-27,52.992,53.793,52.536,53.2,142513,0
2015-01-28,53.735,53.735,52.329,52.893,150546,0
2015-01-29,52.794,54.081,52.23,54.041,172276,0
2015-01-30,54.031,54.19,52.319,52.438,175739,0
2015-02-02,52.428,52.903,50.735,52.576,175535,0
2015-02-03,52.666,54.15,52.448,54.061,196985,0
2015-02-04,53.635,54.121,52.724,53.121,124074,0
2015-02-05,53.537,54.962,52.922,54.655,169335,0
2015-02-06,54.764,55.695,53.803,55.259,173741,0
2015-02-09,55.13,55.665,53.615,53.813,116106,0
2015-02-10,54.378,54.378,52.676,53.595,149000,0
2015-02-11,53.557,54.704,53.15,54.408,110949,0
2015-02-12,55.071,56.814,54.962,56.764,151016,0
2015-02-13,56.833,57.635,56.229,57.595,163259,0
2015-02-17,57.407,57.893,57.021,57.298,168578,0
2015-02-18,57.021,58.076,56.571,57.813,107619,0
2015-02-19,57.843,58.575,57.496,57.931,77458,0
2015-02-20,57.883,58.427,56.724,58.308,133051,0
2015-02-23,57.753,59.248,57.655,58.784,194671,0
2015-02-24,58.644,59.397,56.15,57.13,212744,0
2015-02-25,57.308,58.982,57.219,58.862,196480,0
2015-02-26,58.605,60.724,58.278,60.704,165650,0
2015-02-27,60.219,60.377,58.12,58.328,177647,0
2015-03-02,58.407,59.407,57.813,58.644,171120,0
2015-03-03,58.1,58.239,57.437,57.783,162028,0
2015-03-04,57.06,57.387,56.674,57.1,121218,0
2015-03-05,57.17,57.457,56.536,56.724,115865,0
2015-03-06,56.179,56.664,55.17,55.536,118996,0
2015-03-09,55.685,56.407,55.625,55.863,100107,0
2015-03-10,55.308,55.695,54.854,55.16,116370,0
2015-03-11,55.071,56.229,54.942,56.14,224557,0
2015-03-12,56.397,56.724,54.892,56.16,189707,0
2015-03-13,55.933,56.645,55.18,56.101,138694,0
2015-03-16,56.16,56.457,55.17,55.635,177888,0
2015-03-17,55.269,55.695,54.922,55.368,126168,0
2015-03-18,55.427,55.575,54.447,55.032,130612,0
2015-03-19,54.694,55.21,54.694,54.972,132835,0
2015-03-20,55.358,55.526,54.665,54.882,206880,0
2015-03-23,54.882,57.09,54.804,55.338,122431,0
2015-03-24,55.338,56.289,55.002,55.952,197687,0
2015-03-25,55.981,56.764,55.17,55.981,204253,0
2015-03-26,55.952,56.814,55.249,56.318,149301,0
2015-03-27,56.209,56.734,55.813,55.833,158897,0
2015-03-30,56.279,56.625,55.397,55.556,125259,0
2015-03-31,55.397,55.397,53.685,54.824,380558,0
2015-04-01,55.051,55.407,54.566,55.259,182535,0
2015-04-02,55.735,56.209,55.328,55.715,158695,0
2015-04-06,55.219,56.457,54.754,55.229,145462,0
2015-04-07,55.229,55.507,54.714,55.19,160203,0
2015-04-08,54.952,55.665,54.952,55.279,223345,0
2015-04-09,55.081,55.793,55.061,55.289,121902,0
2015-04-10,55.695,55.903,54.566,54.665,134350,0
2015-04-13,54.477,54.892,53.2,53.319,221627,0
2015-04-14,53.547,54.002,52.676,53.972,251326,0
2015-04-15,54.22,56.576,54.15,56.061,364208,0
2015-04-16,56.145,57.793,55.894,56.852,251461,0
2015-04-17,56.902,57.199,55.981,56.714,204455,0
2015-04-20,57.437,57.437,56.358,56.842,102222,0
2015-04-21,57.021,57.13,56.14,56.15,90498,0
2015-04-22,54.556,55.913,52.541,55.16,281301,0
2015-04-23,55.18,55.427,52.744,54.249,203243,0
2015-04-24,54.447,54.872,53.793,54.318,131892,0
2015-04-27,54.388,55.348,53.883,54.091,132532,0
2015-04-28,53.992,54.834,53.913,54.318,127571,0
2015-04-29,54.121,54.338,53.061,53.249,109702,0
2015-04-30,51.982,53.17,51.863,51.893,168089,0
2015-05-01,52.012,52.666,51.497,52.101,120209,0
2015-05-04,52.338,53.378,52.24,52.478,195060,0
2015-05-05,53.269,55.437,51.309,54.011,207485,0
2015-05-06,53.992,56.902,53.992,56.872,285481,0
2015-05-07,56.674,57.793,56.199,57.397,249979,0
2015-05-08,57.17,57.823,56.566,56.606,227891,0
2015-05-11,57.002,57.08,56.021,56.179,120814,0
2015-05-12,56.011,56.231,54.467,55.526,130003,0
2015-05-13,55.783,56.199,55.094,55.615,117384,0
2015-05-14,55.823,57.199,55.289,56.734,163342,0
2015-05-15,56.447,57.13,55.725,57.08,145763,0
2015-05-18,57.08,58.793,56.774,58.486,159255,0
2015-05-19,58.536,58.556,57.259,57.753,157263,0
2015-05-20,58.13,58.357,56.724,57.803,117985,0
2015-05-21,57.645,58.714,57.417,58.417,148492,0
2015-05-22,58.387,58.625,57.298,57.526,135360,0
2015-05-26,57.338,57.377,56.081,57.259,118274,0
2015-05-27,57.199,57.516,56.576,57.358,121016,0
2015-05-28,57.16,57.743,56.17,56.804,112782,0
2015-05-29,56.902,56.902,55.813,55.893,100308,0
2015-06-01,57.031,57.031,55.517,56.279,110420,0
2015-06-02,55.933,57.14,55.655,56.902,159143,0
2015-06-03,56.912,58.397,56.625,58.288,124148,0
2015-06-04,57.803,58.278,56.546,57.08,110410,0
2015-06-05,56.842,58.318,56.437,57.903,104046,0
2015-06-08,57.921,58.407,57.575,58.051,106066,0
2015-06-09,57.853,58.813,57.615,58.506,81950,0
2015-06-10,58.784,60.605,58.556,59.892,217732,0
2015-06-11,60.139,60.654,59.298,60.407,137165,0
2015-06-12,60.001,61.1,59.615,60.842,145057,0
2015-06-15,60.298,61.318,59.575,61.1,144957,0
2015-06-16,60.793,63.218,60.793,62.446,230415,0
2015-06-17,62.842,62.96,62.209,62.515,135461,0
2015-06-18,61.575,63.852,61.575,63.12,154452,0
2015-06-19,63.228,63.416,62.723,63.356,160917,0
2015-06-22,63.525,63.981,62.912,63.238,172332,0
2015-06-23,63.158,63.614,62.98,63.168,141714,0
2015-06-24,62.98,63.04,57.496,57.833,433760,0
2015-06-25,58.239,58.239,56.397,57.358,228900,0
2015-06-26,57.595,58.041,56.714,57.961,209809,0
2015-06-29,57.447,57.645,55.566,55.655,133947,0
2015-06-30,56.081,56.706,54.952,55.16,130287,0
2015-07-01,55.407,56.289,55.239,56.239,230315,0
2015-07-02,56.645,57.18,55.635,55.843,150412,0
2015-07-06,55.595,56.14,54.932,55.615,112228,0
2015-07-07,55.467,55.467,54.21,54.784,110713,0
2015-07-08,54.408,54.408,51.359,52.952,523664,0
2015-07-09,52.972,54.002,51.645,53.457,191929,0
2015-07-10,54.101,55.12,53.586,54.932,143542,0
2015-07-13,54.576,54.992,54.17,54.496,145361,0
2015-07-14,54.606,54.872,54.259,54.872,126134,0
2015-07-15,54.804,55.368,54.447,55.032,169009,0
2015-07-16,55.517,55.605,54.774,55.487,97379,0
2015-07-17,55.685,55.685,53.457,55.09,138492,0
2015-07-20,55.041,56.774,54.566,55.447,128088,0
2015-07-21,55.487,56.199,53.972,54.506,146573,0
2015-07-22,54.496,55.566,54.121,55.467,163139,0
2015-07-23,55.279,55.813,54.496,54.754,108995,0
2015-07-24,54.606,55.032,53.269,54.249,136067,0
2015-07-27,54.229,55.566,53.299,55.061,131623,0
2015-07-28,55.13,56.684,53.913,55.853,138289,0
2015-07-29,55.585,56.556,55.477,55.517,110106,0
2015-07-30,55.447,55.556,54.289,54.596,121118,0
2015-07-31,54.892,57.12,54.774,56.101,121118,0
2015-08-03,55.873,56.437,53.972,55.526,133780,0
2015-08-04,55.417,58.11,54.19,57.951,210213,0
2015-08-05,57.893,62.773,57.893,60.872,369514,0
2015-08-06,60.694,61.951,60.061,60.942,172141,0
2015-08-07,60.486,62.387,60.486,61.1,228295,0
2015-08-10,61.396,61.773,58.912,60.674,267690,0
2015-08-11,60.337,61.832,60.061,61.377,303837,0
2015-08-12,61.04,61.416,60.298,60.407,149099,0
2015-08-13,60.684,61.614,59.931,60.327,167988,0
2015-08-14,60.041,60.555,59.179,59.793,164554,0
2015-08-17,59.743,60.634,59.338,60.417,191424,0
2015-08-18,60.773,61.308,58.902,60.089,144048,0
2015-08-19,59.645,60.08,58.664,59.901,77984,0
2015-08-20,59.486,59.931,58.328,58.407,128895,0
2015-08-21,57.18,58.447,55.803,57.18,136674,0
2015-08-24,55.12,57.813,54.496,56.17,183926,0
2015-08-25,56.526,57.605,54.496,54.636,212132,0
2015-08-26,55.763,56.308,54.279,56.15,115763,0
2015-08-27,56.308,57.803,55.923,57.199,158392,0
2015-08-28,56.596,58.13,56.516,57.645,159402,0
2015-08-31,57.278,58.308,57.17,57.941,145462,0
2015-09-01,56.882,58.159,56.625,57.13,160917,0
2015-09-02,57.675,58.179,56.794,58.139,121622,0
2015-09-03,57.931,58.377,56.476,56.586,164453,0
2015-09-04,56.001,57.14,55.735,56.794,138289,0
2015-09-08,57.358,57.595,56.358,56.972,88793,0
2015-09-09,57.229,57.595,56.576,56.774,83742,0
2015-09-10,56.764,57.268,56.269,56.566,58596,0
2015-09-11,56.13,57.13,55.933,56.952,70609,0
2015-09-14,56.912,57.348,55.675,55.903,98490,0
2015-09-15,56.189,58.041,55.991,57.793,124552,0
2015-09-16,57.615,60.387,57.516,59.714,137078,0
2015-09-17,59.545,60.456,59.248,59.813,128186,0
2015-09-18,59.694,59.931,59.348,59.664,185060,0
2015-09-21,60.278,60.575,59.565,59.882,124753,0
2015-09-22,59.278,59.853,57.743,58.654,133745,0
2015-09-23,58.922,59.13,57.971,58.229,129673,0
2015-09-24,57.704,59.496,57.516,59.417,166326,0
2015-09-25,59.605,61.159,58.902,60.615,160817,0
2015-09-28,60.664,60.664,58.972,59.407,153372,0
2015-09-29,59.476,59.654,58.466,59.1,178191,0
2015-09-30,59.743,60.763,59.625,60.159,137987,0
2015-10-01,60.089,60.486,59.001,59.733,149301,0
2015-10-02,59.397,61.12,58.803,61.12,116874,0
2015-10-05,61.377,62.545,61.377,62.327,98303,0
2015-10-06,62.287,62.862,61.555,62.495,110410,0
2015-10-07,63,63.426,62.239,62.713,205505,0
2015-10-08,62.485,64.129,62.485,64.02,165160,0
2015-10-09,64.267,66.357,64.109,65.564,143037,0
2015-10-12,65.534,65.901,64.535,65.524,126234,0
2015-10-13,65.109,65.851,62.367,65.624,109702,0
2015-10-14,65.446,66.217,64.901,65.148,104854,0
2015-10-15,65.188,66.327,64.277,66.217,94045,0
2015-10-16,66.495,68.039,66.099,67.416,102934,0
2015-10-19,67.426,68.307,66.663,67.702,80178,0
2015-10-20,67.514,68.187,65.693,65.832,182636,0
2015-10-21,65.832,66.762,64.475,65.02,99803,0
2015-10-22,65.436,66.475,64.832,65.564,129299,0
2015-10-23,66.267,66.792,65.851,66.475,108288,0
2015-10-26,66.169,67.416,65.97,66.367,109602,0
2015-10-27,65.951,66.277,64.743,65.476,158796,0
2015-10-28,65.544,68.138,65.268,68.129,122229,0
2015-10-29,67.683,70.197,67.683,68.95,120814,0
2015-10-30,69.029,69.266,67.396,67.614,149805,0
2015-11-02,67.673,68.801,67.663,68.187,140027,0
2015-11-03,68.455,68.455,65.099,65.336,202901,0
2015-11-04,65.109,66.648,63.248,63.594,129893,0
2015-11-05,63.763,64.575,62.485,64.04,111521,0
2015-11-06,64.139,64.832,63.406,64.367,97681,0
2015-11-09,64.505,64.624,63.11,64.317,143241,0
2015-11-10,64.169,64.941,63.06,64.555,141624,0
2015-11-11,64.95,65.654,63.881,63.931,88085,0
2015-11-12,63.505,64.059,61.793,61.872,89600,0
2015-11-13,61.328,62.912,61.159,62.079,79600,0
2015-11-16,61.961,62.535,61.357,62.456,91722,0
2015-11-17,62.387,63.891,61.931,63.743,147886,0
2015-11-18,63.693,65.119,63.456,64.901,126067,0
2015-11-19,65.07,65.07,63.436,63.733,67175,0
2015-11-20,64.149,65.396,64.149,64.445,77479,0
2015-11-23,64.089,65.138,63.911,64.465,118592,0
2015-11-24,64.357,67.01,63.822,66.891,174655,0
2015-11-25,66.762,67.168,66.109,66.772,76064,0
2015-11-27,66.604,67.901,66.01,67.03,58588,0
2015-11-30,67.366,68.178,67.059,67.802,106470,0
2015-12-01,68.207,68.207,66.485,67.089,125444,0
2015-12-02,67.168,67.881,66.94,67.228,90079,0
2015-12-03,67.336,68.811,67.108,67.574,91494,0
2015-12-04,67.544,68.337,66.99,68.187,68791,0
2015-12-07,67.891,67.891,63.871,65.485,110511,0
2015-12-08,65.158,65.757,59.397,64.406,138408,0
2015-12-09,64.337,65.05,63.476,63.723,127986,0
2015-12-10,63.545,64.199,62.179,62.317,95359,0
2015-12-11,61.278,62.267,60.98,62.139,177484,0
2015-12-14,61.872,62.476,60.347,60.644,141955,0
2015-12-15,61.03,61.674,59.991,61.1,97883,0
2015-12-16,61.377,61.971,60.071,61.723,87984,0
2015-12-17,61.773,62.189,61.13,61.188,85560,0
2015-12-18,60.942,61.545,60.446,60.595,264357,0
2015-12-21,61.09,61.911,60.575,61.188,117178,0
2015-12-22,61.1,61.951,60.298,61.248,106730,0
2015-12-23,61.477,62.473,61.169,62.383,109803,0
2015-12-24,62.393,62.701,62.104,62.154,29488,0
2015-12-28,62.084,62.861,61.457,62.512,82912,0
2015-12-29,62.413,63.329,61.925,62.94,93970,0
2015-12-30,63.04,63.319,61.816,61.895,39389,0
2015-12-31,61.845,61.845,60.512,60.522,53507,0
2016-01-04,59.646,59.715,56.709,57.854,155303,0
2016-01-05,58.103,59.626,57.764,59.526,246541,0
2016-01-06,58.62,65.409,58.491,59.815,108819,0
2016-01-07,58.909,60.167,58.162,58.66,157351,0
2016-01-08,58.879,59.68,58.033,58.65,205963,0
2016-01-11,58.979,58.979,57.56,58.262,82299,0
2016-01-12,58.61,58.72,56.799,57.097,85281,0
2016-01-13,57.217,57.824,54.877,55.704,134098,0
2016-01-14,56.142,58.361,55.455,57.426,85208,0
2016-01-15,56.082,57.421,55.564,57.306,144516,0
2016-01-19,57.695,57.695,52.907,54.131,211268,0
2016-01-20,53.414,56.276,52.866,55.425,139005,0
2016-01-21,55.455,56.324,53.544,54.201,116121,0
2016-01-22,54.748,56.131,53.792,54.907,101557,0
2016-01-25,54.479,54.877,53.056,53.315,88876,0
2016-01-26,53.583,57.018,53.583,54.519,112220,0
2016-01-27,54.101,54.877,53.016,53.046,89183,0
2016-01-28,53.763,54.748,53.275,53.872,147497,0
2016-01-29,54.081,56.062,53.623,55.883,138632,0
2016-02-01,55.634,57.336,54.868,56.321,101836,0
2016-02-02,57.963,64.234,57.914,62.781,332838,0
2016-02-03,63.378,65.14,62.293,64.722,136550,0
2016-02-04,64.722,65.638,61.895,62.174,137459,0
2016-02-05,62.293,62.881,60.92,61.139,116702,0
2016-02-08,60.721,62.234,60.064,61.716,110812,0
2016-02-09,61.268,62.99,60.721,62.373,72605,0
2016-02-10,62.871,63.488,61.646,61.816,110580,0
2016-02-11,60.76,62.273,60.432,61.477,76823,0
2016-02-12,61.965,63.523,61.238,62.821,74840,0
2016-02-16,63.448,64.215,62.711,64.005,84320,0
2016-02-17,64.234,64.304,62.064,62.861,102736,0
2016-02-18,62.811,63.269,62.015,62.781,67465,0
2016-02-19,62.682,64.065,61.178,62.443,83554,0
2016-02-22,62.881,62.95,61.268,61.666,78978,0
2016-02-23,61.517,62.433,60.342,60.571,75280,0
2016-02-24,60.113,62.443,59.646,62.323,88181,0
2016-02-25,62.303,63.05,61.517,62.224,95005,0
2016-02-26,62.771,62.97,61.328,62.761,72849,0
2016-02-29,63.169,64.702,62.194,62.98,118639,0
2016-03-01,63.09,63.996,62.302,62.522,76699,0
2016-03-02,62.751,63.737,62.234,63.339,63761,0
2016-03-03,63.09,63.961,62.761,63.269,103384,0
2016-03-04,63.567,65.14,63.169,64.702,56974,0
2016-03-07,64.652,65.449,64.334,64.682,123286,0
2016-03-08,62.711,62.901,57.764,58.66,203670,0
2016-03-09,58.66,59.884,58.391,59.626,118497,0
2016-03-10,59.795,61.716,58.003,58.74,113918,0
2016-03-11,58.969,62.8,58.282,60.143,116947,0
2016-03-14,59.924,59.959,57.958,58.511,140619,0
2016-03-15,58.351,58.869,57.993,58.023,120969,0
2016-03-16,57.774,58.292,56.699,56.759,127219,0
2016-03-17,56.56,59.765,56.56,59.695,136999,0
2016-03-18,60.113,61.577,59.905,61.497,218784,0
2016-03-21,61.198,61.716,59.695,59.705,77549,0
2016-03-22,59.227,60.163,58.73,59.436,87208,0
2016-03-23,59.277,59.785,58.77,59.138,113404,0
2016-03-24,59.158,60.303,58.75,60.064,82899,0
2016-03-28,60.064,60.701,59.506,60.034,40326,0
2016-03-29,60.024,61.029,59.476,60.82,107368,0
2016-03-30,60.92,61.696,58.282,61.238,115039,0
2016-03-31,61.019,63.149,61.019,61.736,100582,0
2016-04-01,61.397,61.995,60.601,61.447,124709,0
2016-04-04,61.308,62.602,60.531,61.716,61111,0
2016-04-05,61.417,62.273,60.76,61.188,54426,0
2016-04-06,61.378,62.204,60.79,62.134,75890,0
2016-04-07,61.567,62.537,59.675,59.984,75911,0
2016-04-08,60.671,61.059,59.805,60.462,45411,0
2016-04-11,60.721,61.328,59.66,60.79,74899,0
2016-04-12,60.76,61.985,59.685,61.407,51340,0
2016-04-13,61.616,62.701,60.447,62.522,78774,0
2016-04-14,62.692,62.692,61.417,62.164,72480,0
2016-04-15,61.796,63.139,60.994,61.985,85053,0
2016-04-18,61.925,63.498,61.646,63.04,78830,0
2016-04-19,63.249,63.607,62.453,62.901,54014,0
2016-04-20,62.811,63.747,61.751,63.637,107588,0
2016-04-21,63.836,63.986,62.93,63.1,77330,0
2016-04-22,63.1,63.936,62.896,63.378,124610,0
2016-04-25,63.179,63.687,62.592,63.04,65267,0
2016-04-26,63.478,64.452,63.408,63.996,65353,0
2016-04-27,63.717,64.404,62.353,62.582,74903,0
2016-04-28,62.632,62.662,61.607,61.696,57176,0
2016-04-29,60.855,61.945,60.696,61.079,64314,0
2016-05-02,60.86,63.11,60.86,62.622,54054,0
2016-05-03,61.965,62.598,60.681,61.178,104243,0
2016-05-04,61.129,62.179,60.263,61.776,58131,0
2016-05-05,61.726,62.99,61.202,62.711,86184,0
2016-05-06,62.522,63.538,61.198,63.518,139306,0
2016-05-09,63.299,63.786,61.368,63.358,93967,0
2016-05-10,62.96,64.185,58.391,64.055,126226,0
2016-05-11,63.946,64.702,61.417,63.209,91679,0
2016-05-12,63.627,63.916,60.91,61.885,118025,0
2016-05-13,61.965,62.821,60.969,61.397,71886,0
2016-05-16,61.507,62.781,61.507,62.015,114968,0
2016-05-17,61.706,62.915,57.366,58.132,355528,0
2016-05-18,57.744,59.904,57.266,58.979,133131,0
2016-05-19,58.391,59.208,56.341,57.107,134147,0
2016-05-20,57.466,57.854,56.833,57.217,127863,0
2016-05-23,57.107,58.103,56.918,57.983,81699,0
2016-05-24,58.053,59.805,58.053,59.606,139625,0
2016-05-25,59.506,60.671,59.412,60.004,87583,0
2016-05-26,59.964,59.964,58.68,59.327,64675,0
2016-05-27,59.227,59.745,59.048,59.546,49492,0
2016-05-31,59.934,59.974,59.267,59.655,83981,0
2016-06-01,59.496,59.586,57.864,59.148,105812,0
2016-06-02,58.989,59.626,58.505,59.596,82204,0
2016-06-03,59.516,59.566,58.7,59.317,43872,0
2016-06-06,59.277,60.721,59.227,60.661,79084,0
2016-06-07,60.581,61.995,60.382,61.567,71449,0
2016-06-08,61.686,62.562,61.318,62.373,69825,0
2016-06-09,62.104,62.463,61.943,62.303,66832,0
2016-06-10,61.845,62.273,60.979,61.149,46155,0
2016-06-13,60.959,61.736,60.522,60.74,80042,0
2016-06-14,60.691,61.378,59.904,61.208,39326,0
2016-06-15,61.457,61.801,59.884,60.014,62732,0
2016-06-16,59.417,60.193,58.74,59.785,57287,0
2016-06-17,59.934,59.934,58.451,58.551,137543,0
2016-06-20,59.397,60.382,59.218,59.407,72770,0
2016-06-21,59.427,59.556,58.66,59.058,63245,0
2016-06-22,59.327,59.914,58.551,59.058,58832,0
2016-06-23,59.735,60.75,59.675,60.482,40356,0
2016-06-24,58.232,59.636,58.15,58.909,112736,0
2016-06-27,58.411,58.431,57.346,57.695,91031,0
2016-06-28,58.162,58.7,56.789,57.047,85079,0
2016-06-29,57.914,58.262,57.724,58.103,60552,0
2016-06-30,58.361,59.446,57.376,59.446,74459,0
2016-07-01,59.257,60.93,59.247,60.91,76279,0
2016-07-05,60.75,61.457,59.397,59.944,45714,0
2016-07-06,59.526,59.835,58.819,59.267,38098,0
2016-07-07,59.227,59.655,58.799,59.586,39198,0
2016-07-08,60.183,61.696,59.964,61.666,64343,0
2016-07-11,61.736,61.736,60.601,61.417,53782,0
2016-07-12,61.776,63.665,61.696,63.07,80045,0
2016-07-13,63.567,63.777,62.642,63.518,75826,0
2016-07-14,63.747,64.025,62.005,62.602,79371,0
2016-07-15,63,63.458,62.403,63.02,54089,0
2016-07-18,62.831,63.174,62.134,62.383,43866,0
2016-07-19,62.363,62.891,62.084,62.413,51475,0
2016-07-20,62.413,63.611,61.915,63.07,57754,0
2016-07-21,63.1,63.478,62.124,62.592,41796,0
2016-07-22,62.463,63.503,62.244,63.219,44190,0
2016-07-25,62.93,62.93,61.468,61.995,62353,0
2016-07-26,62.044,62.144,60.75,61.726,86911,0
2016-07-27,61.696,63.319,61.547,63.299,50755,0
2016-07-28,62.98,63.398,62.512,63.1,31917,0
2016-07-29,63.269,63.697,62.463,63.577,50640,0
2016-08-01,63.408,64.324,63.289,64.254,84907,0
2016-08-02,64.045,64.205,63.398,63.757,38565,0
2016-08-03,63.916,64.314,63.358,64.254,40589,0
2016-08-04,63.996,64.246,63.757,64.145,66993,0
2016-08-05,64.304,65.19,62.632,64.931,93555,0
2016-08-08,64.692,65.081,64.324,65.051,61328,0
2016-08-09,64.772,65.439,64.334,65.24,84694,0
2016-08-10,65.071,65.718,64.483,65.429,84201,0
2016-08-11,65.668,65.698,65.235,65.528,48661,0
2016-08-12,65.469,65.917,65.25,65.847,69515,0
2016-08-15,65.688,66.325,65.688,66.265,53783,0
2016-08-16,66.106,66.673,65.887,66.574,54131,0
2016-08-17,66.355,67.28,66.156,66.544,65821,0
2016-08-18,66.663,67.689,66.643,67.649,48521,0
2016-08-19,67.639,68.525,67.086,67.579,73874,0
2016-08-22,67.529,68.156,67.211,67.798,40933,0
2016-08-23,68.226,68.684,68.136,68.584,66240,0
2016-08-24,68.405,68.943,67.265,68.525,43448,0
2016-08-25,68.445,69.351,67.987,69.182,68234,0
2016-08-26,69.221,69.381,67.967,68.326,54647,0
2016-08-29,68.375,69.386,68.097,69.042,41508,0
2016-08-30,69.042,69.55,68.983,69.331,43549,0
2016-08-31,69.341,70.028,68.723,69.659,68112,0
2016-09-01,69.998,69.998,68.555,69.48,85143,0
2016-09-02,69.868,69.968,69.162,69.699,119277,0
2016-09-06,69.729,69.859,68.724,69.281,66232,0
2016-09-07,69.291,69.679,69.122,69.669,94642,0
2016-09-08,69.58,69.58,68.455,68.674,35783,0
2016-09-09,68.077,68.117,66.245,66.305,53141,0
2016-09-12,66.146,67.38,66.026,67.38,73624,0
2016-09-13,66.693,67.26,65.718,65.847,55243,0
2016-09-14,66.056,66.385,65.738,65.947,21434,0
2016-09-15,65.986,66.594,65.668,66.544,34922,0
2016-09-16,66.793,66.842,65.071,66.215,126910,0
2016-09-19,66.215,66.763,65.897,66.355,51743,0
2016-09-20,66.673,68.067,66.355,67.39,57629,0
2016-09-21,67.698,68.495,67.26,68.425,66126,0
2016-09-22,68.684,69.829,68.669,69.759,93026,0
2016-09-23,69.202,70.595,68.983,70.127,67702,0
2016-09-26,69.679,70.605,68.584,68.774,61758,0
2016-09-27,68.983,72.128,67.987,70.715,181533,0
2016-09-28,70.525,77.603,69.739,76.379,664100,0
2016-09-29,76.11,76.767,75.144,76.279,144530,0
2016-09-30,76.896,77.877,75.244,77.175,204801,0
2016-10-03,77.284,78.061,76.319,78.021,100676,0
2016-10-04,77.872,78.409,77.414,78.001,100465,0
2016-10-05,78.489,78.797,77.857,78.34,191950,0
2016-10-06,78.011,79.126,77.623,79.096,92178,0
2016-10-07,79.076,79.076,77.762,77.862,129652,0
2016-10-10,77.902,79.514,77.902,78.797,101706,0
2016-10-11,78.469,78.768,76.777,77.324,106808,0
2016-10-12,77.055,77.542,76.01,76.438,139448,0
2016-10-13,75.861,76.767,75.443,75.951,62682,0
2016-10-14,76.528,76.528,75.234,75.463,59073,0
2016-10-17,75.423,76.056,74.936,75.931,49462,0
2016-10-18,76.647,76.817,75.542,75.612,74775,0
2016-10-19,75.682,76.01,75.035,75.234,60120,0
2016-10-20,75.094,75.791,74.746,75.194,52640,0
2016-10-21,74.647,75.642,73.711,75.602,41706,0
2016-10-24,75.951,77.633,75.184,76.15,46144,0
2016-10-25,76.11,76.657,75.244,75.463,53497,0
2016-10-26,75.075,75.602,73.92,74.676,133430,0
2016-10-27,74.826,74.87,73.712,74.338,51498,0
2016-10-28,74.467,75.592,74.467,75.214,61279,0
2016-10-31,75.224,76.15,73.85,75.552,138977,0
2016-11-01,75.702,75.702,73.512,73.86,140827,0
2016-11-02,73.601,74.856,72.785,73.561,123009,0
2016-11-03,73.731,73.81,70.575,71.451,199850,0
2016-11-04,70.904,74.935,67.539,70.097,305025,0
2016-11-07,70.147,70.197,67.972,68.266,180762,0
2016-11-08,68.405,68.485,67.4,68.216,133467,0
2016-11-09,68.067,72.108,67.977,72.009,206405,0
2016-11-10,72.875,75.722,71.819,74.507,179745,0
2016-11-11,74.617,77.712,74.059,77.553,135981,0
2016-11-14,78.041,78.768,76.398,78.648,144174,0
2016-11-15,78.33,78.578,76.807,77.902,109374,0
2016-11-16,77.195,78.494,76.538,77.842,160148,0
2016-11-17,77.921,79.096,76.657,76.876,123960,0
2016-11-18,77.155,78.812,75.483,78.041,120646,0
2016-11-21,78.071,78.573,77.493,78.121,171326,0
2016-11-22,78.469,79.882,77.702,79.663,130466,0
2016-11-23,79.196,79.255,77.593,77.683,122463,0
2016-11-25,77.961,78.618,77.961,78.598,44142,0
2016-11-28,78.28,79.624,77.663,79.026,75854,0
2016-11-29,79.345,79.594,77.981,78.091,70180,0
2016-11-30,78.777,79.634,77.543,79.494,107361,0
2016-12-01,79.345,80.813,78.588,79.544,98866,0
2016-12-02,79.355,80.43,78.658,80.251,89419,0
2016-12-05,80.619,81.883,79.469,79.892,129190,0
2016-12-06,79.634,84.033,79.634,83.725,206595,0
2016-12-07,83.416,84.601,81.804,84.342,144098,0
2016-12-08,84.531,87.079,84.023,87,145770,0
2016-12-09,86.741,88.353,86.223,87.159,96230,0
2016-12-12,87.129,87.249,81.435,86.88,91974,0
2016-12-13,87.169,87.577,84.994,86.492,102252,0
2016-12-14,86.353,87.318,84.648,85.815,95692,0
2016-12-15,85.556,87.552,84.949,85.596,174177,0
2016-12-16,85.905,86.114,82.849,83.078,280747,0
2016-12-19,83.605,84.451,81.983,82.142,195125,0
2016-12-20,82.869,83.406,81.853,82.56,130451,0
2016-12-21,81.684,82.948,81.415,82.58,79033,0
2016-12-22,82.78,83.21,80.91,80.97,101296,0
2016-12-23,80.83,83.31,80.83,83.31,67670,0
2016-12-27,83.55,84.86,83.55,84,53635,0
2016-12-28,84.21,84.31,82.63,83.21,86215,0
2016-12-29,83.54,83.89,82.55,83.03,35737,0
2016-12-30,83.26,84,82.54,83.92,111703,0
2017-01-03,84.06,84.06,82.75,83.26,162357,0
2017-01-04,83.49,85.2,81.375,84.78,143799,0
2017-01-05,84.56,84.86,83.54,83.99,78441,0
2017-01-06,84.24,84.24,82.2001,83,105651,0
2017-01-09,82.36,83.41,82,83.01,159716,0
2017-01-10,82.72,83.42,80.675,82.69,67737,0
2017-01-11,82.76,83.93,82.66,83.78,77112,0
2017-01-12,83.26,83.79,82.17,83.34,67321,0
2017-01-13,83.7,84.58,83.025,83.6,83733,0
2017-01-17,83.07,83.07,81.99,81.99,138208,0
2017-01-18,82.14,82.86,81.27,82.1,62872,0
2017-01-19,82.28,82.44,81.06,81.53,92047,0
2017-01-20,81.48,82.32,80.61,81.03,131492,0
2017-01-23,80.49,82.61,80.49,82.33,53014,0
2017-01-24,82.42,84.71,82.32,84.45,78561,0
2017-01-25,84.99,85.9,84.0727,85.62,81900,0
2017-01-26,85.5,85.8,83.99,84.46,53237,0
2017-01-27,84.52,85.6,83.92,85.41,80682,0
2017-01-30,85.17,85.5299,83.161,85.11,103439,0
2017-01-31,85.08,85.53,84.075,85.24,161521,0
2017-02-01,85.83,86.99,85.65,86.59,110776,0
2017-02-02,86.51,86.96,83.31,83.5,122636,0
2017-02-03,84.16,84.75,83.53,84.65,85530,0
2017-02-06,84.39,84.42,83.49,84.24,51161,0
2017-02-07,84.41,84.41,82.18,82.82,75948,0
2017-02-08,82.59,83.28,81.6126,82.88,66695,0
2017-02-09,82.93,85.26,82.93,85,65515,0
2017-02-10,85.3,86.2,84.38,86.01,67997,0
2017-02-13,86.26,86.91,85.33,85.82,94773,0
2017-02-14,85.25,85.25,83.18,83.69,125642,0
2017-02-15,84.23,85.74,83.2975,85.54,90762,0
2017-02-16,85.85,85.85,83.96,84.03,126834,0
2017-02-17,84,84.215,83.38,83.87,128581,0
2017-02-21,84.38,85.62,83.39,85.4,134785,0
2017-02-22,85.01,85.5,83.86,84.35,82602,0
2017-02-23,84.43,84.77,82.9,84.48,102085,0
2017-02-24,84.39,84.99,83.31,84.24,88416,0
2017-02-27,84.23,85.42,84.23,84.82,167752,0
2017-02-28,86.12,89.365,84.76,87.17,249632,0
2017-03-01,88.11,89.5,87.6,89.18,159270,0
2017-03-02,89.48,89.48,87.81,88.14,111881,0
2017-03-03,88.04,88.16,86.59,86.7,105328,0
2017-03-06,86.23,86.71,85.3532,85.86,99362,0
2017-03-07,85.61,86.82,85.4064,86.12,78295,0
2017-03-08,85.8,87.42,85.19,85.28,96802,0
2017-03-09,85.25,85.605,84.41,84.88,107315,0
2017-03-10,85.59,85.65,84.06,84.26,94319,0
2017-03-13,83.5,84.275,83.25,83.31,196542,0
2017-03-14,83,83.82,82.22,83.29,100375,0
2017-03-15,83.54,85.89,82.8,85.46,231691,0
2017-03-16,85.87,85.88,84.29,84.77,130617,0
2017-03-17,84.13,86.14,83.97,85.81,367558,0
2017-03-20,85.6,85.88,84.06,84.12,83534,0
2017-03-21,84.5,84.5,81.81,81.83,91718,0
2017-03-22,81.54,82.21,81.32,81.97,107965,0
2017-03-23,81.71,83.12,81.63,82.09,143827,0
2017-03-24,82.16,82.16,80.52,81,89123,0
2017-03-27,80.08,81.92,79.19,81.25,81714,0
2017-03-28,80.81,81.86,80.18,81.8,99102,0
2017-03-29,81.52,82.12,81.25,81.69,70507,0
2017-03-30,81.9,83.85,80.4816,82.68,112622,0
2017-03-31,82.55,83.64,81.6525,82.42,137941,0
2017-04-03,82.48,83.415,79.84,79.96,161651,0
2017-04-04,79.76,80.93,79.32,80.53,121516,0
2017-04-05,80.92,81.05,77.98,78.27,112781,0
2017-04-06,78.33,79.42,77.75,78.77,79182,0
2017-04-07,78.25,79.22,77.76,77.98,138941,0
2017-04-10,77.72,78.82,77.45,78.11,84659,0
2017-04-11,77.65,78.26,77.525,78.03,101882,0
2017-04-12,77.86,77.94,76.69,76.93,70366,0
2017-04-13,76.68,77.1489,75.56,75.59,70713,0
2017-04-17,75.75,76.91,75.22,76.77,58757,0
2017-04-18,76.28,77.24,76.12,76.89,68736,0
2017-04-19,77.3,78.1,76.8901,77.17,54325,0
2017-04-20,77.59,78.07,77.23,77.94,72974,0
2017-04-21,78.08,78.64,77.74,78.31,93431,0
2017-04-24,79.02,80.41,78.91,79.37,80956,0
2017-04-25,79.99,82.23,79.99,81.14,102634,0
2017-04-26,81.05,82.27,80.69,81.81,105409,0
2017-04-27,81.93,82.13,81.17,81.93,70494,0
2017-04-28,82.17,82.22,80.35,81.16,79012,0
2017-05-01,81.19,82.46,81.19,82.19,99882,0
2017-05-02,82.25,82.28,79.97,80.65,100852,0
2017-05-03,80.01,80.33,79.15,80,66999,0
2017-05-04,79.78,80.96,79.78,80.94,72512,0
2017-05-05,81.08,81.28,80.26,80.91,71006,0
2017-05-08,80.92,81.26,79.985,80.59,79266,0
2017-05-09,78.68,83.59,78.68,82.31,181963,0
2017-05-10,82.49,82.55,80.21,80.88,106733,0
2017-05-11,80.82,81.31,79.8,81.04,89930,0
2017-05-12,80.65,81.18,79.53,79.77,86705,0
2017-05-15,79.66,80.4,79.11,79.63,69216,0
2017-05-16,79.6,81.19,79.23,79.53,105746,0
2017-05-17,78.36,79.6,78.1101,79.04,167938,0
2017-05-18,78.63,79.75,78.35,78.485,76455,0
2017-05-19,78.37,79.47,78.37,79.04,100351,0
2017-05-22,79.21,79.88,79,79.5,52617,0
2017-05-23,79.73,79.91,79.1,79.54,69647,0
2017-05-24,79.63,79.895,78.88,79.46,108772,0
2017-05-25,79.54,80.84,78.88,79.7,88336,0
2017-05-26,79.6,80.23,79.27,79.98,64239,0
2017-05-30,79.9,80.475,78.75,79.24,59329,0
2017-05-31,79.36,79.68,77.96,78.72,70699,0
2017-06-01,78.71,79.99,78.7,79.98,120838,0
2017-06-02,79.98,84.4,79.98,82.89,115006,0
2017-06-05,82.82,82.82,81.25,81.42,49503,0
2017-06-06,81.2,82.52,80.8,81.98,73650,0
2017-06-07,82.13,82.62,80.84,80.93,63946,0
2017-06-08,80.83,82.12,80.39,81.72,84998,0
2017-06-09,81.82,84.09,81.4,83.63,130486,0
2017-06-12,83.73,85.51,83.34,83.77,105141,0
2017-06-13,83.75,83.89,82.17,82.9,82221,0
2017-06-14,82.91,83.53,81.74,82.16,88218,0
2017-06-15,81.25,81.61,80.94,81.48,51232,0
2017-06-16,80.96,81.28,79.59,80.34,173564,0
2017-06-19,80.63,81.3,80.22,80.41,60052,0
2017-06-20,80.15,80.87,78.89,78.99,81594,0
2017-06-21,79.25,79.46,77.77,78.18,72000,0
2017-06-22,78.2,78.57,77.6,78.25,53319,0
2017-06-23,78.29,79.115,78.23,78.5,147244,0
2017-06-26,78.65,79.585,77.24,77.32,175235,0
2017-06-27,77.2,78.04,76.98,77,65172,0
2017-06-28,77.3,77.87,77.08,77.15,131536,0
2017-06-29,77.24,77.645,76.32,77.47,97696,0
2017-06-30,77.77,78.34,77.44,77.71,98953,0
2017-07-03,78.11,78.725,76.4,78.16,64901,0
2017-07-05,78.2,78.2,77.07,77.67,52641,0
2017-07-06,76.99,77.39,75.99,76.39,74490,0
2017-07-07,76.83,77.6,76.25,77.42,84583,0
2017-07-10,77.37,77.37,76.06,76.28,69090,0
2017-07-11,76.58,77.58,76.54,77.39,100560,0
2017-07-12,77.92,78.73,77.585,78.43,54442,0
2017-07-13,78.22,78.315,76.72,78.3,77643,0
2017-07-14,78.16,79,77.92,78.66,68168,0
2017-07-17,78.67,79.95,78.57,79.51,75346,0
2017-07-18,79.27,79.27,77.93,78.29,70520,0
2017-07-19,78.28,78.615,77.7,78.12,73965,0
2017-07-20,78.13,78.66,77.77,78.16,99025,0
2017-07-21,78.51,79.22,78.01,78.04,76947,0
2017-07-24,77.85,78.41,77.05,78.08,55428,0
2017-07-25,78.45,79.99,78.33,79.68,105439,0
2017-07-26,79.78,79.78,77.56,77.71,70576,0
2017-07-27,78.21,78.6071,77.05,77.51,64779,0
2017-07-28,77.33,78.055,77.04,78.01,56682,0
2017-07-31,78.15,78.15,77.43,77.6,84037,0
2017-08-01,77.81,78.42,77.61,78.33,99014,0
2017-08-02,78.27,78.6,76.42,76.84,72072,0
2017-08-03,77.17,77.47,76,77.04,76932,0
2017-08-04,77.6964,78.98,76.5901,78,135742,0
2017-08-07,77.8,78,71.95,75.02,277949,0
2017-08-08,74.91,75.21,73.36,73.75,93454,0
2017-08-09,73.33,74.33,72.28,74.02,102127,0
2017-08-10,73.71,75.36,73.59,75.03,89867,0
2017-08-11,74.98,75.39,74.42,74.48,61814,0
2017-08-14,75,75.8979,74.13,75.81,80533,0
2017-08-15,75.84,75.84,74.09,74.65,73009,0
2017-08-16,74.62,75.24,74.17,74.67,77604,0
2017-08-17,74.29,75.74,73.09,73.12,105994,0
2017-08-18,72.74,73.54,72.435,73.36,199149,0
2017-08-21,73.34,73.53,72.9201,73.16,43984,0
2017-08-22,73.39,74.42,73.39,74.18,54055,0
2017-08-23,73.76,73.94,73.26,73.56,51211,0
2017-08-24,74.03,74.42,73.34,74.35,67657,0
2017-08-25,74.55,74.87,73.005,74.52,126438,0
2017-08-28,74.64,74.85,74.33,74.78,99267,0
2017-08-29,74.52,74.97,73.93,74.66,66677,0
2017-08-30,74.56,74.82,74.16,74.44,46418,0
2017-08-31,74.66,75.55,74.65,74.95,67284,0
2017-09-01,75.03,75.88,74.1,75.67,52216,0
2017-09-05,75.71,76.27,73.6966,75.16,54051,0
2017-09-06,75.37,75.54,74.225,75.09,74141,0
2017-09-07,75.37,75.37,74.54,74.77,65797,0
2017-09-08,74.7,75.49,74.18,74.83,116567,0
2017-09-11,75.3,75.71,74.87,75.57,55289,0
2017-09-12,75.73,76.08,75.02,75.82,69982,0
2017-09-13,75.98,76.4,75.58,76.12,68600,0
2017-09-14,75.86,76.5,75.42,76.4,91440,0
2017-09-15,76.59,77,74.8615,76.66,236287,0
2017-09-18,76.84,77.73,75.75,77.65,91650,0
2017-09-19,77.63,78.41,77.42,78.33,105589,0
2017-09-20,78.05,79.67,77.75,79.33,85275,0
2017-09-21,79.2,79.85,78.915,79.32,96583,0
2017-09-22,79.3,80.4,79.3,80.12,111635,0
2017-09-25,80.32,80.4,79.33,80.19,103264,0
2017-09-26,80.58,80.77,77.7791,80.52,69233,0
2017-09-27,80.99,82.3,79.86,81.86,136151,0
2017-09-28,81.84,82.03,81.1,81.91,107566,0
2017-09-29,81.66,81.87,81.05,81.29,123306,0
2017-10-02,81.53,82.8,81.2,82.79,147669,0
2017-10-03,82.78,83,82.045,82.75,118393,0
2017-10-04,82.89,83.43,81.49,81.8,65539,0
2017-10-05,82.13,82.25,80.285,81.96,86284,0
2017-10-06,81.97,82.29,81.58,81.84,57292,0
2017-10-09,82.15,82.24,81.42,82.01,50629,0
2017-10-10,82.43,82.43,80.6,81.76,67381,0
2017-10-11,81.8,82.12,81.44,81.68,69163,0
2017-10-12,81.54,82.39,81.54,81.82,103013,0
2017-10-13,81.89,82.68,81.1673,82.38,76745,0
2017-10-16,82.78,83.59,81.95,82.29,81350,0
2017-10-17,82.31,82.5325,81.585,81.95,46519,0
2017-10-18,82.03,82.8196,79.7418,82.26,49676,0
2017-10-19,82.01,83.03,81.82,82.6,61081,0
2017-10-20,83.2,84.34,82.96,83.83,80579,0
2017-10-23,84.03,84.03,82.26,83.47,51436,0
2017-10-24,83.64,84.57,83.46,83.63,61195,0
2017-10-25,83.51,84.13,82.73,83.77,44209,0
2017-10-26,84.3,84.43,82.82,83.78,44073,0
2017-10-27,84.28,84.28,82.46,84.07,72354,0
2017-10-30,83.6,83.88,81.6,82.02,61640,0
2017-10-31,82.34,84.94,81.85,84.29,98542,0
2017-11-01,84.9,84.9,82.32,82.76,88272,0
2017-11-02,82.75,83.8,82.0729,83.21,53364,0
2017-11-03,83.41,84.01,82.6761,83.24,61402,0
2017-11-06,83.45,84.57,82.89,83.31,65690,0
2017-11-07,84.35,84.89,82.54,84.38,119998,0
2017-11-08,83.83,84.97,83.15,84.27,80791,0
2017-11-09,83.56,84.19,82.7,83.22,76968,0
2017-11-10,82.98,83.66,82.46,82.82,79445,0
