Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.792,9.853,9.783,9.783,8468,0
2005-02-28,9.783,9.783,9.783,9.783,3712,0
2005-03-01,9.587,9.783,9.587,9.737,5894,0
2005-03-02,9.73,9.73,9.524,9.542,12426,0
2005-03-03,9.595,9.595,9.595,9.595,113,0
2005-03-04,9.595,9.595,9.3559,9.516,3927,0
2005-03-07,9.604,9.675,9.551,9.551,6950,0
2005-03-08,9.4801,9.649,9.4801,9.4801,3120,0
2005-03-09,9.2481,9.3375,8.6352,8.6796,46025,0
2005-03-10,9.1157,9.56,8.902,9.1597,16052,0
2005-03-11,9.1597,9.2218,9.0352,9.0352,4103,0
2005-03-14,9.0265,9.0265,8.893,8.982,11851,0
2005-03-15,8.902,9.0265,8.902,8.9909,39105,0
2005-03-16,9.2131,9.2131,9.1157,9.1157,20745,0
2005-03-17,9.151,9.151,8.982,8.982,24945,0
2005-03-18,8.982,9.2481,8.982,9.1157,16287,0
2005-03-21,9.0709,9.2046,9.0709,9.1329,5436,0
2005-03-22,9.2481,9.4258,9.1157,9.1157,7972,0
2005-03-23,9.0709,9.151,8.982,8.982,5622,0
2005-03-24,9.0709,9.1424,9.0709,9.1424,9029,0
2005-03-28,9.2481,9.2481,9.1157,9.1157,1686,0
2005-03-29,9.1157,9.2395,9.0709,9.0709,9398,0
2005-03-30,9.0793,9.2938,9.0793,9.0793,3969,0
2005-03-31,9.0793,9.1157,9.0793,9.0793,1349,0
2005-04-01,9.0709,9.0709,9.0709,9.0709,224,0
2005-04-04,9.0709,9.1329,9.0709,9.0793,3935,0
2005-04-05,9.1157,9.2938,9.1157,9.2938,2923,0
2005-04-06,9.2666,9.2666,9.2666,9.2666,113,0
2005-04-07,9.2569,9.2569,9.1157,9.1157,3373,0
2005-04-08,9.1157,9.2317,9.1157,9.2317,1349,0
2005-04-11,9.1157,9.1157,9.0709,9.0709,5032,0
2005-04-12,8.982,8.982,8.893,8.893,12033,0
2005-04-13,8.982,8.982,8.893,8.893,17992,0
2005-04-14,8.893,8.9729,8.7152,8.9107,18713,0
2005-04-15,8.982,8.982,8.8842,8.9286,17777,0
2005-04-18,9.0531,9.062,8.9197,9.062,1575,0
2005-04-19,9.1864,9.2481,9.1157,9.1157,7641,0
2005-04-20,9.2046,9.2046,9.1061,9.1061,4275,0
2005-04-21,9.0709,9.4179,8.9197,9.3471,22658,0
2005-04-22,9.3824,9.3824,9.2218,9.2569,1046,0
2005-04-25,9.595,9.783,9.4623,9.613,17485,0
2005-04-26,9.773,10.671,9.765,10.503,31513,0
2005-04-27,10.201,10.263,10.139,10.157,2137,0
2005-04-28,10.671,10.805,9.783,9.915,53025,0
2005-04-29,9.783,9.783,9.711,9.72,3653,0
2005-05-02,10.307,10.307,9.711,9.711,2810,0
2005-05-03,9.516,9.631,9.3375,9.3736,5981,0
2005-05-04,9.3824,9.4091,9.0709,9.0709,8316,0
2005-05-05,9.516,9.516,8.893,8.893,24123,0
2005-05-06,9.604,9.604,8.893,8.9286,18509,0
2005-05-09,8.982,9.0087,8.982,8.9909,1799,0
2005-05-10,9.0087,9.2754,9.0087,9.2131,2860,0
2005-05-11,9.0709,9.2046,9.0709,9.1157,5297,0
2005-05-12,9.1157,9.2046,9.0709,9.1597,3520,0
2005-05-13,9.1597,9.1597,8.9641,8.9641,8096,0
2005-05-16,8.9553,8.9553,8.893,8.9197,5959,0
2005-05-17,8.9107,9.0975,8.9107,8.982,1580,0
2005-05-18,9.0709,9.2046,8.9997,8.9997,3329,0
2005-05-19,9.0709,9.1329,8.9465,8.9729,6495,0
2005-05-20,8.982,9.0975,8.982,9.0975,901,0
2005-05-23,9.0709,9.0709,8.982,8.982,2361,0
2005-05-24,8.982,8.982,8.982,8.982,113,0
2005-05-25,9.0709,9.0709,9.0709,9.0709,113,0
2005-05-26,9.0709,9.2046,9.0709,9.2046,6747,0
2005-05-27,9.2046,9.2046,9.1157,9.2046,2473,0
2005-05-31,9.1597,9.4258,9.1597,9.2395,450,0
2005-06-01,9.507,9.507,9.1157,9.2938,7913,0
2005-06-02,9.3375,9.649,9.3375,9.56,18037,0
2005-06-03,9.2938,9.703,9.2938,9.3287,21909,0
2005-06-06,9.613,9.613,9.2938,9.2938,6145,0
2005-06-07,9.2481,9.3824,9.1597,9.3375,44345,0
2005-06-08,9.3824,9.3824,9.2569,9.2938,6543,0
2005-06-09,9.3375,9.3375,9.3375,9.3375,278,0
2005-06-10,9.3824,9.3913,9.2218,9.3375,7982,0
2005-06-13,9.2938,9.3375,9.195,9.2317,6037,0
2005-06-14,9.2046,9.3375,9.2046,9.3287,2810,0
2005-06-15,9.2046,9.32,9.2046,9.2046,3099,0
2005-06-16,9.3824,9.3824,9.0709,9.0709,7469,0
2005-06-17,9.0709,9.2938,9.0709,9.2046,12695,0
2005-06-20,9.533,9.533,9.1778,9.1778,11897,0
2005-06-21,9.1778,9.2481,9.1597,9.195,14304,0
2005-06-22,9.3375,9.3375,9.1157,9.1157,10007,0
2005-06-23,9.1597,9.195,9.0709,9.1864,4077,0
2005-06-24,9.2481,9.2481,9.1243,9.1424,1968,0
2005-06-27,9.1157,9.2481,8.9553,9.2395,1237,0
2005-06-28,9.2395,9.3375,9.0709,9.2218,8096,0
2005-06-29,9.1157,9.1157,8.9375,8.9465,7883,0
2005-06-30,9.1597,9.3375,9.1157,9.3375,1435,0
2005-07-01,9.0265,9.2046,8.9375,9.0889,4873,0
2005-07-05,9.1157,9.1157,8.9107,9.0531,6834,0
2005-07-06,9.1061,9.1157,9.0793,9.0889,3712,0
2005-07-07,8.9997,9.2481,8.9375,8.9553,2540,0
2005-07-08,8.9107,9.1683,8.9107,9.1683,2388,0
2005-07-11,9.0709,9.1424,9.062,9.1424,450,0
2005-07-12,9.0265,9.151,8.9909,8.9909,2025,0
2005-07-13,8.9909,9.1597,8.9909,9.1157,10346,0
2005-07-14,9.0265,9.0265,8.9286,8.982,2137,0
2005-07-18,8.9197,8.9197,8.9197,8.9197,113,0
2005-07-19,8.9197,9.0709,8.9197,9.0265,3762,0
2005-07-20,8.982,9.0709,8.982,9.0709,224,0
2005-07-22,8.982,8.982,8.9375,8.982,2920,0
2005-07-25,8.893,8.893,8.893,8.893,3486,0
2005-07-26,8.982,9.062,8.902,9.062,4448,0
2005-07-27,8.9641,9.0709,8.902,9.0709,3488,0
2005-07-28,9.0975,9.0975,8.902,9.0793,3823,0
2005-07-29,9.0975,9.1157,9.0975,9.1157,6967,0
2005-08-01,9.0442,9.1157,8.982,9.0709,5265,0
2005-08-02,9.1157,9.1157,8.9107,8.9107,5959,0
2005-08-03,8.893,9.0709,8.822,8.822,11668,0
2005-08-04,8.893,9.0709,8.893,8.9465,8593,0
2005-08-05,8.9465,9.0975,8.9465,9.0975,1125,0
2005-08-08,8.982,9.0889,8.9641,9.0889,1068,0
2005-08-09,9.0975,9.0975,9.0709,9.0709,1798,0
2005-08-10,8.9375,9.0709,8.9375,9.0709,1799,0
2005-08-11,8.9375,8.9375,8.9375,8.9375,3373,0
2005-08-12,9.0087,9.0087,9.0087,9.0087,113,0
2005-08-15,8.9641,8.9641,8.8575,8.8575,9986,0
2005-08-16,8.8485,8.893,8.8485,8.8575,3322,0
2005-08-17,8.893,8.893,8.7596,8.7686,39806,0
2005-08-18,8.8397,8.893,8.7596,8.7596,2786,0
2005-08-19,8.6262,8.8041,8.5996,8.8041,6073,0
2005-08-22,8.5907,8.7951,8.5907,8.7951,4722,0
2005-08-23,8.7951,8.7951,8.7686,8.7686,450,0
2005-08-24,8.7596,8.7596,8.5194,8.573,30417,0
2005-08-25,8.5373,8.6262,8.0927,8.0927,15569,0
2005-08-26,8.2705,8.2705,7.9149,8.0482,9090,0
2005-08-29,7.5946,7.9149,7.5946,7.7013,9074,0
2005-08-30,7.9149,7.9681,7.8526,7.9149,11238,0
2005-08-31,7.9149,7.9149,7.8881,7.8881,4048,0
2005-09-01,7.8793,8.0572,7.8793,7.897,4218,0
2005-09-02,8.0215,8.0215,7.897,7.9504,8465,0
2005-09-06,8.0037,8.2261,7.8526,7.9592,19914,0
2005-09-07,7.9592,7.9592,7.9592,7.9592,10310,0
2005-09-08,7.9592,7.9592,7.7814,7.8348,38713,0
2005-09-09,7.8348,7.8703,7.7013,7.808,59716,0
2005-09-12,7.8258,7.9414,7.7635,7.8703,26168,0
2005-09-13,7.8703,7.8703,7.7814,7.8615,9923,0
2005-09-14,7.8615,8.3151,7.8615,8.1993,31518,0
2005-09-15,8.4483,8.6262,8.2261,8.2437,25580,0
2005-09-16,8.2261,8.404,8.1549,8.1549,14334,0
2005-09-19,8.4483,8.4483,8.0482,8.235,21567,0
2005-09-20,8.3684,8.982,8.2705,8.7596,45164,0
2005-09-21,8.6352,9.0352,8.5639,8.6708,41409,0
2005-09-22,8.5373,8.822,8.5373,8.7418,8915,0
2005-09-23,8.6796,8.9286,8.6708,8.8308,7759,0
2005-09-26,8.893,8.893,8.6708,8.6708,11540,0
2005-09-27,8.6708,8.893,8.573,8.8485,9630,0
2005-09-28,8.6352,8.893,8.6352,8.893,3648,0
2005-09-29,8.8485,8.982,8.7152,8.8842,19220,0
2005-09-30,8.9375,9.1157,8.8842,9.1157,11914,0
2005-10-03,9.0531,9.062,8.9375,8.982,6128,0
2005-10-04,8.9107,9.0709,8.9107,9.0709,13380,0
2005-10-05,9.0265,9.0265,8.9997,9.0265,2250,0
2005-10-06,8.9909,9.1061,8.9107,9.1061,7225,0
2005-10-07,9.1157,9.1157,8.9465,9.0793,9796,0
2005-10-10,8.893,8.9729,8.6708,8.893,4498,0
2005-10-11,9.0175,9.0175,8.6708,8.6708,3860,0
2005-10-12,8.7241,8.8842,8.7241,8.7329,1042,0
2005-10-13,8.6708,8.822,8.6708,8.822,845,0
2005-10-14,8.6708,8.6708,8.6262,8.6708,6810,0
2005-10-17,8.1727,8.555,8.1727,8.555,7535,0
2005-10-18,8.2705,8.9641,8.2705,8.9641,1323,0
2005-10-19,8.4572,8.484,8.4572,8.484,1686,0
2005-10-20,8.4572,8.4929,8.4483,8.4929,1237,0
2005-10-21,8.7864,8.9729,8.7329,8.8842,2587,0
2005-10-24,8.4929,8.893,8.4929,8.7686,2224,0
2005-10-26,8.9375,8.9375,8.9375,8.9375,224,0
2005-10-27,8.7152,8.7152,8.5017,8.5017,3149,0
2005-10-28,8.395,8.6441,8.395,8.4929,1012,0
2005-10-31,8.4306,8.6618,8.3772,8.555,2440,0
2005-11-01,8.5463,8.6262,8.5373,8.5373,7535,0
2005-11-02,8.6262,8.6441,8.6262,8.6262,2361,0
2005-11-03,8.6618,8.6618,8.6618,8.6618,113,0
2005-11-04,8.5373,8.5373,8.5373,8.5373,113,0
2005-11-07,8.5373,8.5373,8.5285,8.5285,3205,0
2005-11-08,8.5818,8.6528,8.5373,8.6352,5735,0
2005-11-09,8.5639,8.7063,8.555,8.7063,3486,0
2005-11-10,8.5907,8.5907,8.5907,8.5907,786,0
2005-11-11,8.5996,8.7152,8.5996,8.7152,11898,0
2005-11-14,8.9197,8.9197,8.9197,8.9197,674,0
2005-11-15,8.893,8.893,8.8575,8.8575,2587,0
2005-11-16,8.8842,8.9197,8.8842,8.9197,2361,0
2005-11-17,8.9375,8.9375,8.9375,8.9375,1772,0
2005-11-18,8.982,9.0709,8.7241,8.7241,1270,0
2005-11-21,8.7596,8.8041,8.7596,8.8041,1203,0
2005-11-22,8.893,8.9997,8.893,8.982,14061,0
2005-11-23,8.902,8.9997,8.902,8.982,4275,0
2005-11-25,8.893,8.982,8.893,8.982,1977,0
2005-11-28,8.982,8.982,8.893,8.982,4948,0
2005-11-29,8.893,8.9197,8.893,8.9197,786,0
2005-11-30,8.9729,9.0709,8.9729,9.0265,5146,0
2005-12-01,8.9375,9.0265,8.9375,8.9465,1535,0
2005-12-02,8.9465,9.0352,8.8485,9.0352,14733,0
2005-12-05,8.893,8.9465,8.893,8.9465,1911,0
2005-12-06,8.893,9.0531,8.893,9.0531,5447,0
2005-12-07,9.0265,9.0709,9.0265,9.0531,12650,0
2005-12-08,9.0709,9.1157,9.0265,9.0265,16868,0
2005-12-09,9.0265,9.0709,8.9375,9.062,10850,0
2005-12-12,9.062,9.062,8.9197,8.9197,562,0
2005-12-13,8.7152,9.062,8.7152,8.9997,2705,0
2005-12-14,9.0265,9.0265,8.9909,9.0265,21585,0
2005-12-15,9.0265,9.0265,8.9909,8.9997,3935,0
2005-12-16,8.982,9.0265,8.9375,9.0265,26086,0
2005-12-19,8.8842,9.0709,8.8041,9.0709,19453,0
2005-12-20,8.982,9.0531,8.8041,8.893,3261,0
2005-12-21,8.8485,8.9465,8.8485,8.9107,7983,0
2005-12-22,8.893,8.9375,8.8308,8.9375,16142,0
2005-12-23,8.822,8.822,8.813,8.813,562,0
2005-12-27,8.822,8.902,8.8041,8.893,12187,0
2005-12-28,8.893,8.982,8.893,8.982,14634,0
2005-12-29,9.0265,9.0265,8.9909,9.0265,4948,0
2005-12-30,8.9997,9.0709,8.9997,9.0442,3935,0
2006-01-03,9.0265,9.0265,8.902,8.9997,13943,0
2006-01-04,8.893,9.0709,8.893,9.062,21046,0
2006-01-05,8.893,9.1061,8.893,9.1061,12271,0
2006-01-06,9.0709,9.0709,9.0709,9.0709,2923,0
2006-01-09,9.0709,9.0889,8.893,8.9997,25185,0
2006-01-10,9.0709,9.1157,8.982,9.0352,14428,0
2006-01-11,9.0709,9.1157,8.9375,9.1157,12929,0
2006-01-12,9.1157,9.285,9.0175,9.0709,27914,0
2006-01-13,9.0709,9.2046,8.6172,9.0793,27228,0
2006-01-17,8.9909,9.4179,8.9909,9.3375,8545,0
2006-01-18,9.2481,9.2481,9.0709,9.2218,4892,0
2006-01-19,9.3375,9.4179,9.151,9.151,11245,0
2006-01-20,9.3287,9.3824,8.9909,9.0889,28013,0
2006-01-23,9.0531,9.0531,9.0531,9.0531,224,0
2006-01-24,8.893,8.9641,8.7508,8.8842,3430,0
2006-01-25,8.9375,8.9375,8.9375,8.9375,224,0
2006-01-26,8.9375,8.9997,8.893,8.893,1349,0
2006-01-27,8.893,8.9286,8.8842,8.8842,4132,0
2006-01-30,8.893,8.9197,8.8842,8.893,6397,0
2006-01-31,8.8575,9.2938,8.8575,9.2046,16397,0
2006-02-01,8.982,9.3375,8.982,9.1329,18672,0
2006-02-02,9.0709,9.1157,8.893,9.0087,1704,0
2006-02-03,8.9997,8.9997,8.8842,8.9465,2756,0
2006-02-06,8.9465,9.151,8.9375,9.1329,4596,0
2006-02-07,9.1329,9.151,8.9909,8.9997,1012,0
2006-02-08,8.8397,9.062,8.8397,9.0175,2392,0
2006-02-09,9.1061,9.1157,9.0265,9.0442,1376,0
2006-02-10,9.0442,9.0442,8.9997,8.9997,574,0
2006-02-13,8.7951,8.982,8.7951,8.893,13983,0
2006-02-14,8.8842,8.9641,8.8485,8.8664,6409,0
2006-02-15,8.8575,8.893,8.8575,8.893,5959,0
2006-02-16,8.893,8.893,8.8842,8.893,3104,0
2006-02-17,8.8752,8.8752,8.8485,8.8575,3021,0
2006-02-21,8.7418,9.0352,8.7418,8.893,9334,0
2006-02-22,8.893,8.893,8.7241,8.893,15463,0
2006-02-23,8.7241,8.9465,8.7241,8.9107,1855,0
2006-02-24,9.0709,9.0709,8.822,8.893,4611,0
2006-02-27,8.822,8.9729,8.822,8.8842,3036,0
2006-02-28,8.893,9.0531,8.7951,8.7951,9522,0
2006-03-01,8.7329,8.8664,8.7329,8.8664,8886,0
2006-03-02,8.7596,8.7596,8.7596,8.7596,337,0
2006-03-03,8.6796,8.7686,8.6796,8.6973,12286,0
2006-03-06,8.7775,8.7775,8.4483,8.6708,8466,0
2006-03-07,8.893,8.893,8.5818,8.6085,13501,0
2006-03-08,8.5373,8.7241,8.5373,8.7241,3261,0
2006-03-09,8.4929,8.6796,8.4572,8.4572,6972,0
2006-03-10,8.5107,8.893,8.4572,8.893,19242,0
2006-03-13,8.9107,8.9375,8.8842,8.9375,2480,0
2006-03-14,8.8842,9.1597,8.8842,9.1157,19677,0
2006-03-15,9.1243,9.4179,9.1243,9.3375,29779,0
2006-03-16,9.2938,9.2938,9.2569,9.285,1125,0
2006-03-17,9.285,9.2938,9.151,9.2481,7436,0
2006-03-20,9.1683,9.1683,9.1597,9.1597,3578,0
2006-03-21,9.1683,9.32,9.1683,9.32,8988,0
2006-03-22,9.32,9.32,9.1424,9.3103,17966,0
2006-03-23,9.3016,9.3016,9.1683,9.2481,9334,0
2006-03-24,9.1597,9.1597,9.1329,9.1329,454,0
2006-03-27,9.1243,9.2481,9.1243,9.2481,4948,0
2006-03-28,9.151,9.1864,9.1157,9.1683,21383,0
2006-03-29,9.1243,9.1597,9.1157,9.1243,10655,0
2006-03-30,9.1597,9.1597,9.1157,9.1424,18239,0
2006-03-31,9.0442,9.2317,9.0442,9.2317,4292,0
2006-04-03,9.2481,9.2481,9.1243,9.1243,4337,0
2006-04-04,9.1157,9.1597,9.0709,9.0709,24208,0
2006-04-05,9.0975,9.151,9.0975,9.1157,35085,0
2006-04-06,9.1597,9.2481,9.151,9.2481,28687,0
2006-04-07,9.3375,9.3375,9.1778,9.3016,14917,0
2006-04-10,9.3287,9.579,9.32,9.579,52836,0
2006-04-11,9.595,9.595,9.4712,9.4978,5048,0
2006-04-12,9.4978,9.604,9.4978,9.507,14399,0
2006-04-13,9.551,9.551,9.2481,9.4623,17357,0
2006-04-17,9.3375,9.4534,9.1778,9.3016,3374,0
2006-04-18,9.516,9.56,9.3824,9.4258,15860,0
2006-04-19,9.3559,9.569,9.3375,9.56,15027,0
2006-04-20,9.542,9.73,9.4801,9.694,14435,0
2006-04-21,9.4357,9.783,9.4357,9.783,8915,0
2006-04-24,9.524,9.72,9.524,9.649,6955,0
2006-04-25,9.3375,9.694,9.3375,9.694,10443,0
2006-04-26,9.658,9.73,9.551,9.73,2709,0
2006-04-27,9.783,9.783,9.746,9.765,3206,0
2006-04-28,9.783,9.783,9.667,9.667,34949,0
2006-05-01,9.783,9.783,9.649,9.737,29937,0
2006-05-02,9.845,9.977,9.783,9.783,10741,0
2006-05-03,9.827,9.827,9.792,9.792,2195,0
2006-05-04,9.783,9.977,9.783,9.96,4390,0
2006-05-05,9.792,10.219,9.783,10.209,15589,0
2006-05-08,10.157,10.628,10.147,10.343,12135,0
2006-05-09,10.466,10.662,10.387,10.618,33099,0
2006-05-10,10.671,10.671,9.996,10.102,13576,0
2006-05-11,10.503,10.503,9.996,10.227,25932,0
2006-05-12,9.987,10.227,9.969,10.093,6535,0
2006-05-15,10.049,10.085,9.1157,9.56,10405,0
2006-05-16,9.2481,9.756,9.1157,9.3471,11434,0
2006-05-17,9.737,9.737,9.3824,9.3824,786,0
2006-05-18,9.765,9.765,9.658,9.746,2575,0
2006-05-19,9.694,9.737,9.2938,9.4179,3509,0
2006-05-22,9.4446,9.533,9.2569,9.2938,1917,0
2006-05-23,9.3375,9.3375,9.3375,9.3375,1237,0
2006-05-24,9.2481,9.2938,9.2481,9.2938,9171,0
2006-05-25,9.2938,9.516,9.2938,9.516,1972,0
2006-05-26,9.507,9.56,9.507,9.56,1452,0
2006-05-30,9.56,9.56,9.56,9.56,215,0
2006-05-31,9.56,9.56,9.4179,9.56,1160,0
2006-06-01,9.2569,9.4879,8.6708,9.4879,10935,0
2006-06-02,9.4091,9.4091,9.4091,9.4091,1575,0
2006-06-05,9.56,9.56,9.2046,9.4801,3964,0
2006-06-06,9.3736,10.556,9.3736,9.737,23793,0
2006-06-07,9.898,9.898,9.4357,9.4978,2752,0
2006-06-08,9.604,9.604,9.3375,9.3559,4947,0
2006-06-09,9.3559,9.3559,9.3375,9.3375,4385,0
2006-06-12,9.516,9.516,9.2569,9.3637,905,0
2006-06-13,9.3375,9.4623,9.1157,9.2218,12480,0
2006-06-14,9.2131,9.2131,9.0175,9.0352,4512,0
2006-06-15,9.3375,9.3375,9.0265,9.1157,3823,0
2006-06-16,9.0709,9.1157,9.0709,9.1157,1012,0
2006-06-19,9.2754,9.2754,8.8041,8.893,40705,0
2006-06-20,8.7951,9.062,8.6708,8.6796,12460,0
2006-06-21,8.6885,8.9553,8.6885,8.7686,1349,0
2006-06-22,8.6796,8.9909,8.6796,8.9909,2216,0
2006-06-23,9.1061,9.1061,8.9997,8.9997,4161,0
2006-06-26,8.982,8.9997,8.9465,8.9465,674,0
2006-06-27,8.9909,9.0265,8.8752,8.893,23463,0
2006-06-28,8.893,8.9909,8.8041,8.893,5994,0
2006-06-29,8.9197,8.9997,8.813,8.902,25897,0
2006-06-30,8.893,8.893,8.7951,8.893,15610,0
2006-07-03,8.7864,8.9729,8.7864,8.8752,2553,0
2006-07-05,8.7241,8.7596,8.6796,8.7596,11474,0
2006-07-06,8.7152,8.7241,8.4483,8.5373,23246,0
2006-07-07,8.5639,8.5996,8.484,8.5285,7982,0
2006-07-10,8.6885,8.7508,8.5373,8.7418,4719,0
2006-07-11,8.6708,8.9997,8.6708,8.9375,20729,0
2006-07-12,9.0442,9.0442,8.7152,8.8842,12145,0
2006-07-13,8.893,8.9997,8.5818,8.7508,35748,0
2006-07-14,8.9553,8.9553,8.8485,8.8842,13100,0
2006-07-17,8.6618,8.8664,8.4483,8.4483,14332,0
2006-07-18,8.4395,8.4483,8.2261,8.3595,16955,0
2006-07-19,8.2437,8.475,8.2437,8.3328,19402,0
2006-07-20,8.4662,8.8397,8.2261,8.4483,8307,0
2006-07-21,8.5285,8.5373,8.404,8.404,427,0
2006-07-24,8.404,8.8308,8.404,8.7596,8694,0
2006-07-25,8.4217,8.7152,8.4217,8.7063,2473,0
2006-07-26,8.7418,8.7418,8.4572,8.6262,3149,0
2006-07-27,8.7063,8.7063,8.5373,8.5907,18013,0
2006-07-28,8.6262,8.8041,8.6172,8.8041,5172,0
2006-07-31,8.6796,8.8397,8.6796,8.8397,1237,0
2006-08-01,7.9771,8.7152,7.9771,8.5818,14432,0
2006-08-02,8.6172,8.7241,8.5818,8.6352,2468,0
2006-08-03,8.3151,8.6441,8.3151,8.6352,6292,0
2006-08-04,8.8041,8.893,8.8041,8.893,30529,0
2006-08-07,8.7152,8.7152,8.7152,8.7152,901,0
2006-08-08,8.8575,8.9997,8.8575,8.9909,20526,0
2006-08-09,8.9997,8.9997,8.9553,8.9553,1799,0
2006-08-10,9.0265,9.1061,9.0265,9.1061,4461,0
2006-08-11,8.9997,8.9997,8.9997,8.9997,18217,0
2006-08-14,8.9997,8.9997,8.902,8.902,1934,0
2006-08-15,8.8575,8.9909,8.8575,8.902,786,0
2006-08-16,8.9729,8.9997,8.902,8.9997,8875,0
2006-08-17,8.902,8.9997,8.902,8.9997,1461,0
2006-08-18,8.9197,8.9197,8.9197,8.9197,113,0
2006-08-21,8.9997,8.9997,8.9997,8.9997,450,0
2006-08-22,8.9997,8.9997,8.6352,8.9997,8344,0
2006-08-23,8.9375,8.9997,8.7241,8.9997,11036,0
2006-08-24,8.9909,8.9909,8.9909,8.9909,1125,0
2006-08-25,8.9909,8.9909,8.9909,8.9909,1125,0
2006-08-28,8.822,8.893,8.7775,8.7775,4722,0
2006-08-29,8.7418,8.7418,8.7241,8.7418,901,0
2006-08-30,8.7418,8.822,8.7241,8.7241,5091,0
2006-08-31,8.7241,8.7329,8.7241,8.7241,5346,0
2006-09-01,8.7329,8.9729,8.7329,8.893,8316,0
2006-09-05,8.982,8.9909,8.8842,8.893,4841,0
2006-09-06,8.6262,8.7596,8.3595,8.4483,33418,0
2006-09-07,8.4483,8.4572,8.3772,8.404,15287,0
2006-09-08,8.4395,8.4483,8.386,8.386,3648,0
2006-09-11,8.2883,8.4128,8.1015,8.3595,10374,0
2006-09-12,8.0215,8.3239,8.0215,8.3239,7029,0
2006-09-13,8.2528,8.5907,8.2528,8.5107,623,0
2006-09-14,8.2794,8.386,8.2794,8.2883,1794,0
2006-09-15,8.4572,8.4929,8.4483,8.4483,1686,0
2006-09-18,8.2705,8.306,8.0127,8.1015,12690,0
2006-09-19,8.0927,8.2261,7.986,8.2261,7654,0
2006-09-20,8.2261,8.2261,8.0392,8.0392,3038,0
2006-09-21,8.1193,8.1371,8.0482,8.1104,4969,0
2006-09-22,8.2261,8.2705,8.2261,8.2705,4280,0
2006-09-25,8.1283,8.2437,8.1193,8.2437,3712,0
2006-09-26,8.1371,8.2261,8.0037,8.1371,42057,0
2006-09-27,8.2705,8.2705,8.0037,8.0927,4386,0
2006-09-28,8.2705,8.3151,8.0927,8.2171,4611,0
2006-09-29,8.2972,8.306,8.0127,8.2972,9372,0
2006-10-02,8.1461,8.4217,8.0927,8.2171,3700,0
2006-10-03,8.2261,8.2261,8.2171,8.2171,2473,0
2006-10-04,8.1461,8.1461,8.1015,8.1015,2305,0
2006-10-05,8.1104,8.3151,8.1104,8.1816,2530,0
2006-10-09,8.2705,8.2705,8.0927,8.0927,916,0
2006-10-10,8.1371,8.3595,8.1371,8.3595,4977,0
2006-10-11,8.1104,8.1906,8.0927,8.0927,4280,0
2006-10-12,8.0838,8.306,8.0838,8.1461,1686,0
2006-10-13,8.0927,8.4483,8.0927,8.1461,11132,0
2006-10-16,8.1816,8.1906,8.0927,8.1906,3172,0
2006-10-17,8.2794,8.2972,8.2794,8.2972,901,0
2006-10-18,8.4572,8.4572,8.2083,8.2083,9676,0
2006-10-19,8.395,8.5194,8.1371,8.4483,11804,0
2006-10-20,8.5194,8.9286,8.4572,8.5996,11699,0
2006-10-23,8.5463,8.8308,8.5373,8.7951,3279,0
2006-10-24,8.7864,8.7864,8.4929,8.555,9401,0
2006-10-25,8.7775,8.8664,8.5373,8.7596,14564,0
2006-10-26,8.6441,8.7063,8.4483,8.6973,9221,0
2006-10-27,8.6441,8.6708,8.5907,8.6708,1125,0
2006-10-30,8.555,8.6618,8.4572,8.6441,6184,0
2006-10-31,8.7329,8.7329,8.5907,8.6708,3486,0
2006-11-01,8.5907,8.6973,8.5818,8.5818,8058,0
2006-11-02,8.6708,8.6708,8.5818,8.6441,4790,0
2006-11-03,8.5907,8.6085,8.573,8.6085,3174,0
2006-11-06,8.4483,8.6262,8.4483,8.5463,3823,0
2006-11-07,8.7063,8.8485,8.5907,8.7152,3573,0
2006-11-08,8.6708,8.6885,8.6708,8.6885,606,0
2006-11-09,8.6441,8.6441,8.555,8.555,1068,0
2006-11-10,8.6172,8.893,8.5996,8.8842,24176,0
2006-11-13,8.7152,8.893,8.6796,8.8842,5328,0
2006-11-14,8.902,8.9197,8.8041,8.822,4047,0
2006-11-15,8.8041,8.822,8.6352,8.8041,5482,0
2006-11-16,8.7063,8.8041,8.6262,8.6262,4498,0
2006-11-17,8.6262,8.893,8.4929,8.813,15798,0
2006-11-20,8.8041,8.813,8.5463,8.813,11719,0
2006-11-21,8.7329,8.8485,8.7152,8.8041,18924,0
2006-11-22,8.7686,8.9641,8.7686,8.9375,26640,0
2006-11-24,8.6973,9.062,8.6973,9.062,5999,0
2006-11-27,9.2569,9.2666,9.0352,9.1329,2361,0
2006-11-28,9.2046,9.4258,9.2046,9.3824,26658,0
2006-11-29,9.3471,9.765,9.2395,9.2395,4508,0
2006-11-30,9.2218,9.56,9.2046,9.507,9785,0
2006-12-01,9.4357,9.4446,9.3016,9.3375,4764,0
2006-12-04,9.3824,9.4258,9.3375,9.3824,5172,0
2006-12-05,9.32,9.4446,8.893,9.1597,19245,0
2006-12-06,9.0265,9.0709,9.0265,9.0265,2361,0
2006-12-07,9.0709,9.0709,9.0265,9.0709,4187,0
2006-12-08,9.0975,9.1683,9.0265,9.1683,2037,0
2006-12-11,9.1597,9.3637,9.0352,9.2481,15538,0
2006-12-12,9.2481,9.2569,9.2218,9.2569,1624,0
2006-12-13,8.982,8.982,8.893,8.9553,5908,0
2006-12-14,8.9997,9.0352,8.9997,9.0352,1810,0
2006-12-15,9.0175,9.1157,9.0087,9.1157,10094,0
2006-12-18,9.0265,9.2131,9.0265,9.0889,8619,0
2006-12-19,9.0793,9.1157,9.0531,9.0531,7759,0
2006-12-20,9.1157,9.1778,9.0889,9.1243,17373,0
2006-12-21,9.0265,9.151,9.0265,9.151,3261,0
2006-12-22,9.151,9.1597,9.0889,9.1157,8580,0
2006-12-26,9.1597,9.2395,9.1597,9.1778,7029,0
2006-12-27,9.2481,9.2481,9.151,9.2046,50680,0
2006-12-28,9.151,9.3375,9.0975,9.3016,51957,0
2006-12-29,9.2131,9.4978,9.0442,9.0889,101491,0
2007-01-03,9.3103,9.56,9.0975,9.3016,43073,0
2007-01-04,9.32,9.56,9.32,9.4357,114328,0
2007-01-05,9.507,10.289,9.507,9.73,129270,0
2007-01-08,9.809,9.809,9.4712,9.73,34435,0
2007-01-09,9.756,10.12,9.756,10.049,48595,0
2007-01-10,10.049,10.307,9.987,10.289,48045,0
2007-01-11,10.281,10.761,10.111,10.378,85116,0
2007-01-12,10.12,10.139,9.809,9.987,49574,0
2007-01-16,9.818,9.818,9.4712,9.542,69471,0
2007-01-17,9.516,9.622,9.3375,9.533,172913,0
2007-01-18,9.4179,9.694,9.4091,9.694,94344,0
2007-01-19,9.694,9.694,9.579,9.641,37152,0
2007-01-22,9.604,9.649,9.3992,9.4978,39305,0
2007-01-23,9.516,9.711,9.4446,9.56,90058,0
2007-01-24,9.4623,9.551,9.4623,9.4978,9581,0
2007-01-25,9.3559,9.4534,8.9909,9.4446,12087,0
2007-01-26,9.4258,9.56,9.195,9.56,37527,0
2007-01-29,9.3824,9.4258,8.9375,9.32,24049,0
2007-01-30,9.3103,9.4534,9.0889,9.1597,23410,0
2007-01-31,9.0889,9.4978,9.0793,9.4978,34164,0
2007-02-01,9.4712,9.631,9.4179,9.604,65849,0
2007-02-02,9.595,9.72,9.551,9.694,52420,0
2007-02-05,9.595,9.694,9.56,9.694,21072,0
2007-02-06,9.684,9.711,9.4801,9.587,24002,0
2007-02-07,9.569,9.595,9.4978,9.595,13336,0
2007-02-08,9.524,9.604,9.4091,9.4258,23802,0
2007-02-09,9.542,9.694,9.4801,9.694,4162,0
2007-02-12,9.622,9.622,9.4446,9.533,9642,0
2007-02-13,9.4357,9.595,9.32,9.4623,15729,0
2007-02-14,9.524,9.641,9.4712,9.587,8124,0
2007-02-15,9.569,9.595,9.533,9.56,15475,0
2007-02-16,9.56,9.694,9.4879,9.595,20239,0
2007-02-20,9.667,9.694,9.604,9.622,17159,0
2007-02-21,9.533,9.694,9.533,9.658,33397,0
2007-02-22,9.569,9.694,9.569,9.684,4187,0
2007-02-23,9.675,9.711,9.675,9.694,36657,0
2007-02-26,9.694,9.711,9.694,9.703,3712,0
2007-02-27,9.631,9.711,9.569,9.569,7895,0
2007-02-28,9.579,9.675,9.579,9.649,4229,0
2007-03-01,9.516,9.533,9.3637,9.4446,7556,0
2007-03-02,9.4258,9.4978,9.4258,9.4258,14906,0
2007-03-05,9.3471,9.4623,9.2938,9.3375,8058,0
2007-03-06,9.658,9.658,9.0793,9.4534,26417,0
2007-03-07,9.507,9.613,9.4712,9.613,27914,0
2007-03-08,9.533,9.703,9.533,9.703,23500,0
2007-03-09,9.694,9.711,9.551,9.675,5792,0
2007-03-12,9.711,9.711,9.604,9.694,12257,0
2007-03-13,9.694,9.711,9.569,9.604,27662,0
2007-03-14,9.595,9.694,9.4801,9.595,15630,0
2007-03-15,9.667,9.667,9.56,9.658,2810,0
2007-03-16,9.694,9.711,9.675,9.694,41858,0
2007-03-19,9.569,10.227,9.551,10.049,88691,0
2007-03-20,9.943,10.005,9.649,9.934,17797,0
2007-03-21,10.005,10.049,9.862,10.04,15945,0
2007-03-22,10.067,10.093,9.649,10.022,20066,0
2007-03-23,9.783,9.96,9.783,9.951,24006,0
2007-03-26,9.951,10.077,9.951,10.077,11862,0
2007-03-27,10.049,10.227,10.022,10.111,27775,0
2007-03-28,10.049,10.227,10.049,10.227,16250,0
2007-03-29,9.925,10.147,9.907,10.147,5567,0
2007-03-30,10.227,10.369,10.182,10.334,21411,0
2007-04-02,10.36,10.378,10.139,10.147,20266,0
2007-04-03,10.085,10.405,10.085,10.334,20714,0
2007-04-04,10.271,10.316,10.235,10.245,5285,0
2007-04-05,10.227,10.405,10.227,10.369,14444,0
2007-04-09,10.405,10.45,10.271,10.316,12178,0
2007-04-10,10.219,10.316,10.219,10.235,3340,0
2007-04-11,10.307,10.307,10.164,10.201,2923,0
2007-04-12,10.147,10.45,10.111,10.316,6073,0
2007-04-13,10.235,10.235,10.015,10.192,6184,0
2007-04-16,10.173,10.219,9.943,10.219,11656,0
2007-04-17,10.227,10.227,10.192,10.192,5172,0
2007-04-18,10.219,10.52,10.219,10.343,12594,0
2007-04-19,10.396,10.59,10.378,10.566,14753,0
2007-04-20,10.628,10.716,10.582,10.671,27904,0
2007-04-23,10.671,11.116,10.671,11.026,71672,0
2007-04-24,11.116,11.562,11.026,11.472,112005,0
2007-04-25,11.508,12.352,11.508,12.166,109603,0
2007-04-26,12.166,12.361,11.543,12.344,33214,0
2007-04-27,12.352,12.797,12.352,12.459,79893,0
2007-04-30,12.788,12.788,12.45,12.53,39447,0
2007-05-01,12.557,12.583,12.468,12.539,44448,0
2007-05-02,12.539,12.984,12.539,12.913,102619,0
2007-05-03,12.833,12.922,12.539,12.673,19999,0
2007-05-04,12.717,12.788,12.023,12.041,18060,0
2007-05-07,11.828,12.103,11.508,11.587,27647,0
2007-05-08,11.72,11.783,10.503,11.214,24828,0
2007-05-09,11.25,11.73,11.25,11.686,29558,0
2007-05-10,11.828,11.873,11.516,11.748,13577,0
2007-05-11,11.748,11.935,11.534,11.801,9805,0
2007-05-14,11.89,12.103,11.836,12.103,10351,0
2007-05-15,12.068,12.477,12.068,12.477,12819,0
2007-05-16,12.477,12.494,12.228,12.45,59398,0
2007-05-17,12.379,12.388,11.783,12.041,14876,0
2007-05-18,12.184,12.583,11.828,11.881,13479,0
2007-05-21,11.748,12.023,11.748,12.023,9265,0
2007-05-22,12.255,12.379,11.757,11.943,13896,0
2007-05-23,12.122,12.122,11.757,12.068,16390,0
2007-05-24,12.156,12.352,12.094,12.184,27607,0
2007-05-25,12.388,12.388,12.06,12.175,16237,0
2007-05-29,12.272,12.309,11.989,12.014,9604,0
2007-05-30,11.766,12.014,11.766,11.935,7999,0
2007-05-31,12.041,12.041,11.792,11.979,10059,0
2007-06-01,11.997,12.166,11.997,12.113,6859,0
2007-06-04,12.175,12.175,11.633,11.739,22267,0
2007-06-05,11.562,11.615,11.276,11.454,26127,0
2007-06-06,11.508,11.508,11.036,11.036,8415,0
2007-06-07,10.902,11.259,10.902,11.222,3550,0
2007-06-08,11.562,11.562,11.338,11.462,10388,0
2007-06-11,11.863,11.863,11.553,11.605,4218,0
2007-06-12,11.686,11.686,11.322,11.322,10981,0
2007-06-13,11.126,11.126,10.992,11.018,4507,0
2007-06-14,10.859,11.179,10.859,10.964,8294,0
2007-06-15,11.107,11.151,11.036,11.045,7197,0
2007-06-18,10.948,10.964,10.761,10.761,19609,0
2007-06-19,10.894,10.894,10.761,10.761,11758,0
2007-06-20,10.805,10.849,10.6,10.6,21590,0
2007-06-21,10.618,10.716,10.503,10.671,9558,0
2007-06-22,10.671,10.716,10.6,10.6,4471,0
2007-06-25,10.582,10.645,10.538,10.59,11928,0
2007-06-26,10.566,10.778,10.566,10.637,16285,0
2007-06-27,10.645,10.671,10.628,10.653,2923,0
2007-06-28,10.662,10.662,10.538,10.538,3193,0
2007-06-29,10.538,11.338,10.538,11.16,89544,0
2007-07-02,11.25,11.704,11.25,11.704,32817,0
2007-07-03,11.472,11.677,11.472,11.534,8096,0
2007-07-05,11.525,11.525,11.446,11.516,5846,0
2007-07-06,11.516,11.704,11.516,11.677,7197,0
2007-07-09,11.73,11.89,11.649,11.649,19100,0
2007-07-10,11.49,11.641,11.49,11.525,9229,0
2007-07-11,11.553,11.677,11.534,11.596,9116,0
2007-07-12,11.73,11.81,11.553,11.587,13189,0
2007-07-13,11.596,11.695,11.596,11.641,6301,0
2007-07-16,11.649,11.917,11.633,11.917,9276,0
2007-07-17,11.766,11.899,11.641,11.641,8304,0
2007-07-18,11.633,11.633,11.454,11.605,25056,0
2007-07-19,11.562,11.641,11.562,11.562,16464,0
2007-07-20,11.562,11.596,11.553,11.562,6145,0
2007-07-23,11.428,11.596,11.428,11.562,12976,0
2007-07-24,11.534,11.605,11.525,11.525,18665,0
2007-07-25,11.562,11.562,11.205,11.428,39373,0
2007-07-26,11.303,11.578,11.073,11.285,16578,0
2007-07-27,11.374,11.553,11.294,11.338,3742,0
2007-07-30,11.374,11.472,11.303,11.472,9276,0
2007-07-31,11.472,12.779,11.472,12.691,146631,0
2007-08-01,12.753,12.85,12.317,12.85,104083,0
2007-08-02,12.762,13.998,12.477,13.606,103444,0
2007-08-03,13.598,13.598,13.162,13.322,30026,0
2007-08-06,13.474,13.74,13.322,13.455,101241,0
2007-08-07,13.393,15.118,13.385,14.941,150691,0
2007-08-08,14.238,15.118,14.05,15.056,186921,0
2007-08-09,14.941,15.029,14.281,14.77,104403,0
2007-08-10,14.692,14.825,14.406,14.522,39499,0
2007-08-13,14.674,15.163,14.025,15.012,134932,0
2007-08-14,14.86,15.074,14.807,15.047,98941,0
2007-08-15,14.78,15.616,14.755,15.473,256822,0
2007-08-16,15.118,15.296,14.487,14.887,234602,0
2007-08-17,15.029,15.206,14.736,14.736,40528,0
2007-08-20,14.913,14.913,14.042,14.496,39124,0
2007-08-21,14.319,15.99,14.238,15.742,81039,0
2007-08-22,15.315,16.052,14.708,15.473,96157,0
2007-08-23,16.008,16.008,15.206,15.82,31075,0
2007-08-24,15.954,16.016,15.206,15.785,37248,0
2007-08-27,15.742,16.203,15.58,15.866,46414,0
2007-08-28,15.981,16.194,15.536,15.536,51818,0
2007-08-29,15.634,15.884,15.206,15.704,127314,0
2007-08-30,15.776,15.99,15.714,15.891,45116,0
2007-08-31,16.008,16.088,15.785,16.025,104374,0
2007-09-04,15.919,16.088,15.253,16.07,85370,0
2007-09-05,16.078,16.763,15.962,16.674,186323,0
2007-09-06,16.88,17.342,16.595,17.199,188317,0
2007-09-07,16.95,17.342,16.88,17.342,141454,0
2007-09-10,17.172,17.759,17.11,17.11,173299,0
2007-09-11,16.995,17.369,16.15,16.506,45533,0
2007-09-12,16.452,17.03,16.382,16.745,44475,0
2007-09-13,16.808,16.942,16.701,16.896,36202,0
2007-09-14,16.896,17.11,16.701,16.896,37582,0
2007-09-17,16.852,16.852,16.23,16.479,40067,0
2007-09-18,16.372,17.253,16.372,17.199,44852,0
2007-09-19,17.342,17.786,16.586,16.933,142737,0
2007-09-20,16.959,17.172,16.301,16.799,50143,0
2007-09-21,16.959,16.959,16.185,16.666,29633,0
2007-09-24,16.657,17.342,16.657,16.914,44327,0
2007-09-25,16.896,17.28,16.817,16.985,20141,0
2007-09-26,16.942,17.288,16.825,17.164,54224,0
2007-09-27,17.27,17.323,16.871,17.323,19250,0
2007-09-28,17.27,17.564,17.093,17.536,40385,0
2007-10-01,17.564,17.741,17.315,17.67,42834,0
2007-10-02,17.759,17.786,17.502,17.689,57112,0
2007-10-03,17.689,17.724,17.332,17.724,52553,0
2007-10-04,17.786,17.786,17.359,17.786,42435,0
2007-10-05,17.589,17.67,17.377,17.555,41132,0
2007-10-08,17.493,17.582,17.172,17.27,48394,0
2007-10-09,17.146,17.208,16.398,16.914,50322,0
2007-10-10,16.852,17.137,16.586,16.88,42209,0
2007-10-11,16.817,17.199,16.817,16.88,9386,0
2007-10-12,16.923,17.03,16.398,16.701,18655,0
2007-10-15,16.763,17.359,16.408,17.199,198273,0
2007-10-16,16.896,17.395,16.532,17.342,57451,0
2007-10-17,17.412,17.768,17.377,17.768,44671,0
2007-10-18,17.768,18.222,17.075,18.222,105734,0
2007-10-19,18.203,18.399,18.009,18.23,74397,0
2007-10-22,18.151,18.23,17.751,18.168,28608,0
2007-10-23,18.24,18.907,17.297,18.888,131506,0
2007-10-24,18.88,19.44,18.747,19.093,149086,0
2007-10-25,19.121,19.822,19.121,19.476,214354,0
2007-10-26,19.804,20.214,19.556,19.742,186696,0
2007-10-29,19.85,20.454,19.85,20.126,52676,0
2007-10-30,20.126,20.748,20.009,20.374,72340,0
2007-10-31,20.365,20.65,19.921,20.374,49930,0
2007-11-01,20.285,21.138,19.582,20.25,66686,0
2007-11-02,20.205,20.614,19.663,19.894,51561,0
2007-11-05,19.698,20.507,19.698,20.241,36184,0
2007-11-06,20.196,20.782,19.698,20.596,45013,0
2007-11-07,20.498,20.498,19.707,19.912,71343,0
2007-11-08,20.099,20.427,19.698,20.32,55717,0
2007-11-09,20.196,20.676,19.689,20.632,41068,0
2007-11-12,20.694,22.171,20.027,21.379,85551,0
2007-11-13,21.495,22.367,21.29,21.495,365818,0
2007-11-14,21.458,21.627,21.113,21.264,47520,0
2007-11-15,21.192,21.192,19.548,19.548,93212,0
2007-11-16,19.494,19.627,17.385,18,165947,0
2007-11-19,17.929,18.115,16.923,17.431,73726,0
2007-11-20,17.377,17.92,16.763,16.887,45400,0
2007-11-21,16.933,16.933,15.884,16.168,47842,0
2007-11-23,16.132,16.417,15.812,16.372,36687,0
2007-11-26,16.382,16.389,15.919,16.176,76038,0
2007-11-27,15.981,17.234,15.954,16.265,68772,0
2007-11-28,16.256,16.345,16.025,16.301,101751,0
2007-11-29,16.239,16.301,16.194,16.203,20974,0
2007-11-30,16.274,16.63,16.078,16.568,52794,0
2007-12-03,16.514,16.942,16.506,16.639,22343,0
2007-12-04,16.559,16.914,16.23,16.674,44112,0
2007-12-05,16.674,16.914,16.648,16.906,19218,0
2007-12-06,16.852,18.514,16.852,17.804,71189,0
2007-12-07,17.786,19.059,17.599,18,62663,0
2007-12-10,18.063,18.676,17.164,18.514,47671,0
2007-12-11,18.577,18.577,17.359,17.644,43784,0
2007-12-12,18.187,18.257,17.253,17.253,38575,0
2007-12-13,17.181,18.23,17.137,17.821,27996,0
2007-12-14,17.741,17.741,16.896,17.164,28711,0
2007-12-17,17.119,17.146,14.593,14.87,81163,0
2007-12-18,14.941,15.972,14.941,15.349,44520,0
2007-12-19,15.394,16.942,15.19,16.808,46035,0
2007-12-20,16.985,17.191,15.652,16.016,32117,0
2007-12-21,16.115,17.057,15.972,17.057,41430,0
2007-12-24,17.128,17.323,15.928,16.887,19670,0
2007-12-26,16.896,17.03,16.008,16.319,14026,0
2007-12-27,17.022,17.03,16.345,16.568,6972,0
2007-12-28,16.559,17.226,16.345,16.719,25615,0
2007-12-31,16.612,17.342,16.239,16.852,19943,0
2008-01-02,16.923,16.923,15.572,15.678,39386,0
2008-01-03,15.599,16.008,15.144,15.394,51340,0
2008-01-04,15.331,15.456,13.348,13.713,54954,0
2008-01-07,13.696,15.11,13.571,14.958,37587,0
2008-01-08,15.118,15.492,14.389,14.736,89601,0
2008-01-09,14.655,14.789,13.704,14.674,87742,0
2008-01-10,14.584,14.646,14.131,14.549,43092,0
2008-01-11,14.149,15.642,14.149,15.563,70582,0
2008-01-14,15.607,16.808,15.144,16.674,56075,0
2008-01-15,16.754,16.896,15.563,16.319,170414,0
2008-01-16,16.212,17.004,16.212,16.896,74336,0
2008-01-17,17.004,17.474,16.852,17.03,63193,0
2008-01-18,17.137,17.786,17.137,17.511,32515,0
2008-01-22,16.808,18.632,16.808,18.141,191686,0
2008-01-23,17.28,18.222,16.452,17.27,83730,0
2008-01-24,17.457,17.741,16.896,17.155,34276,0
2008-01-25,17.332,17.759,17.191,17.67,19737,0
2008-01-28,17.519,19.333,16.906,18.729,81496,0
2008-01-29,18.499,19.067,16.942,17.457,30091,0
2008-01-30,17.474,18.649,17.474,18.32,22461,0
2008-01-31,18.452,18.657,17.786,18.32,39260,0
2008-02-01,18.071,18.676,18.044,18.676,67484,0
2008-02-04,18.32,18.666,18.125,18.382,12286,0
2008-02-05,18.053,18.409,18.053,18.23,63500,0
2008-02-06,18.097,18.23,17.697,17.821,30501,0
2008-02-07,17.839,18.275,17.404,17.706,14337,0
2008-02-08,17.732,17.732,16.852,17.155,18138,0
2008-02-11,17.093,18.623,16.737,18.461,28905,0
2008-02-12,18.452,18.676,17.377,17.759,85408,0
2008-02-13,17.893,18.087,17.332,17.599,35654,0
2008-02-14,17.546,17.627,16.586,16.825,55201,0
2008-02-15,16.808,17.11,16.008,16.398,48891,0
2008-02-19,16.444,16.825,15.804,15.998,31972,0
2008-02-20,15.857,16.274,15.857,16.185,16973,0
2008-02-21,16.025,16.168,15.874,15.928,20194,0
2008-02-22,15.874,16.514,15.874,16.336,27570,0
2008-02-25,16.23,17.323,15.216,16.799,15338,0
2008-02-26,17.617,17.617,15.518,15.804,49143,0
2008-02-27,15.785,16.008,15.394,15.838,35936,0
2008-02-28,15.687,16.336,15.296,16.336,22383,0
2008-02-29,16.132,17.226,15.723,17.048,147565,0
2008-03-03,16.968,18.23,16.968,17.457,85431,0
2008-03-04,17.022,17.137,16.159,16.88,58232,0
2008-03-05,16.674,16.674,16.194,16.194,17849,0
2008-03-06,16.265,16.417,15.206,15.26,23150,0
2008-03-07,15.118,15.358,14.104,14.789,20864,0
2008-03-10,14.941,15.082,13.758,14.025,81703,0
2008-03-11,14.167,14.593,13.802,14.353,67922,0
2008-03-12,14.397,14.736,13.9,14.015,33041,0
2008-03-13,13.962,14.415,13.864,13.953,44314,0
2008-03-14,13.962,14.229,13.721,13.979,23913,0
2008-03-17,13.936,13.936,12.539,13.081,44863,0
2008-03-18,13.402,13.74,12.37,12.583,54462,0
2008-03-19,12.388,13.294,12.166,12.975,35500,0
2008-03-20,12.975,13.721,12.539,13.455,34558,0
2008-03-24,13.411,14.487,13.411,14.327,57810,0
2008-03-25,14.496,15.563,14.122,15.518,32626,0
2008-03-26,15.563,16.355,15.047,15.812,40374,0
2008-03-27,15.607,16.452,15.607,15.857,10403,0
2008-03-28,16.105,16.105,14.372,15.501,19316,0
2008-03-31,15.563,15.563,15.394,15.402,3251,0
2008-04-01,15.02,15.829,14.362,15.704,95229,0
2008-04-02,15.928,16.319,15.306,15.572,12381,0
2008-04-03,15.563,16.425,15.439,15.812,24206,0
2008-04-04,15.661,16.55,15.661,16.55,17716,0
2008-04-07,16.46,17.066,15.891,17.066,20147,0
2008-04-08,17.075,17.11,16.576,16.674,15588,0
2008-04-09,16.88,16.976,16.506,16.844,13657,0
2008-04-10,17.03,17.28,16.852,16.976,16668,0
2008-04-11,16.692,17.1,16.293,17.03,45139,0
2008-04-14,16.657,17.582,16.452,17.582,15864,0
2008-04-15,17.582,17.786,17.075,17.67,49422,0
2008-04-16,17.786,18.035,17.28,17.955,63972,0
2008-04-17,17.679,17.91,17.44,17.67,63694,0
2008-04-18,17.697,18.097,17.536,17.536,26857,0
2008-04-21,17.369,17.617,16.737,17.35,42284,0
2008-04-22,17.385,17.536,16.016,16.016,17049,0
2008-04-23,16.363,16.47,15.012,15.012,28226,0
2008-04-24,15.003,15.065,13.979,14.033,38149,0
2008-04-25,14.095,15.056,14.05,14.958,33629,0
2008-04-28,15.136,15.572,14.603,14.78,27401,0
2008-04-29,14.932,15.358,14.655,14.692,5235,0
2008-04-30,14.692,15.563,14.638,14.727,11194,0
2008-05-01,14.896,15.518,14.229,14.549,42116,0
2008-05-02,14.549,14.567,14.007,14.033,39210,0
2008-05-05,14.176,14.219,13.908,14.219,25243,0
2008-05-06,14.211,14.211,13.517,14.167,26740,0
2008-05-07,14.14,14.167,13.775,13.811,15115,0
2008-05-08,13.687,13.74,13.411,13.659,20573,0
2008-05-09,13.74,13.766,13.34,13.357,65146,0
2008-05-12,13.357,13.393,13.001,13.198,51366,0
2008-05-13,13.286,13.474,12.895,13.019,44681,0
2008-05-14,13.366,13.366,13.153,13.232,41435,0
2008-05-15,13.251,13.34,12.984,13.019,16608,0
2008-05-16,13.18,13.917,12.824,12.913,13227,0
2008-05-19,13.063,13.926,12.113,12.406,45519,0
2008-05-20,12.557,13.331,12.085,12.779,128098,0
2008-05-21,12.886,12.913,12.379,12.521,49716,0
2008-05-22,12.539,13.331,12.272,12.966,24698,0
2008-05-23,12.797,13.198,12.557,12.673,59643,0
2008-05-27,12.673,13.437,12.619,12.762,30777,0
2008-05-28,12.673,13.304,12.361,12.397,54076,0
2008-05-29,12.53,12.7,12.361,12.441,38236,0
2008-05-30,12.432,13.038,12.432,13.038,55836,0
2008-06-02,12.717,12.717,12.503,12.592,36078,0
2008-06-03,12.477,12.503,12.361,12.415,30515,0
2008-06-04,12.539,12.922,11.757,11.81,111194,0
2008-06-05,11.828,11.961,11.259,11.347,242094,0
2008-06-06,11.472,11.783,11.428,11.712,66028,0
2008-06-09,11.863,12.494,11.739,12.255,59789,0
2008-06-10,12.309,12.494,11.357,11.73,50508,0
2008-06-11,11.739,11.801,10.805,11.419,108356,0
2008-06-12,11.365,12.209,11.365,11.828,39960,0
2008-06-13,11.855,12.45,11.658,12.272,26287,0
2008-06-16,12.228,12.503,11.49,11.704,42202,0
2008-06-17,11.374,12.255,11.374,12.014,50006,0
2008-06-18,12.103,12.326,11.828,11.97,26101,0
2008-06-19,12.139,12.415,11.97,12.397,35804,0
2008-06-20,12.139,12.147,11.863,12.147,15330,0
2008-06-23,12.032,12.415,11.766,11.828,37965,0
2008-06-24,11.943,11.943,11.357,11.571,18452,0
2008-06-25,11.553,11.739,11.338,11.437,27231,0
2008-06-26,11.49,12.023,11.391,11.454,43806,0
2008-06-27,11.384,11.578,10.964,10.974,1081015,0
2008-06-30,11.08,11.712,10.609,10.894,88230,0
2008-07-01,10.77,10.93,10.067,10.716,134536,0
2008-07-02,10.343,10.912,9.73,9.73,124801,0
2008-07-03,9.783,10.271,9.3736,9.773,114255,0
2008-07-07,9.746,10.157,9.746,9.925,92665,0
2008-07-08,9.969,10.538,9.969,10.503,57604,0
2008-07-09,10.485,10.902,10.085,10.716,63124,0
2008-07-10,10.681,10.894,9.809,10.859,57463,0
2008-07-11,10.787,10.876,10.157,10.378,43023,0
2008-07-14,10.45,10.886,10.45,10.778,68434,0
2008-07-15,10.628,10.983,10.609,10.778,77615,0
2008-07-16,10.787,10.921,10.752,10.867,38128,0
2008-07-17,10.938,11.205,10.938,11.205,20786,0
2008-07-18,11.197,11.553,11.107,11.116,61116,0
2008-07-21,11.116,11.384,10.182,10.494,45379,0
2008-07-22,10.485,10.743,10.139,10.671,45314,0
2008-07-23,10.707,11.002,10.645,10.645,17829,0
2008-07-24,10.609,10.609,10.245,10.36,61590,0
2008-07-25,10.36,10.485,10.147,10.396,56769,0
2008-07-28,10.325,10.637,10.005,10.139,72318,0
2008-07-29,10.058,10.325,9.915,9.934,59667,0
2008-07-30,10.093,10.263,9.88,10.182,53109,0
2008-07-31,10.093,10.173,9.977,10.077,48817,0
2008-08-01,9.943,10.139,9.845,10.005,47834,0
2008-08-04,9.987,10.378,9.711,9.996,24085,0
2008-08-05,10.077,10.671,9.818,10.653,47234,0
2008-08-06,10.681,11.25,10.378,11.089,24363,0
2008-08-07,11.002,11.002,10.281,10.823,29718,0
2008-08-08,10.805,12.139,10.085,12.032,33226,0
2008-08-11,12.077,13.411,11.41,12.645,54080,0
2008-08-12,12.575,12.744,12.255,12.602,29568,0
2008-08-13,12.53,13.313,12.281,12.549,30587,0
2008-08-14,12.423,13.019,12.379,12.895,21292,0
2008-08-15,13.063,13.063,12.397,12.735,51538,0
2008-08-18,12.788,12.788,12.361,12.468,13046,0
2008-08-19,12.361,12.406,11.481,11.917,28753,0
2008-08-20,11.917,12.397,11.917,12.139,18212,0
2008-08-21,12.06,12.406,11.4,12.041,10436,0
2008-08-22,12.068,12.29,10.992,12.218,17398,0
2008-08-25,12.202,12.309,11.757,11.757,41789,0
2008-08-26,11.748,11.846,11.374,11.633,26369,0
2008-08-27,11.596,12.388,11.365,12.005,32784,0
2008-08-28,12.06,12.06,11.089,11.81,43238,0
2008-08-29,11.801,11.801,10.69,10.805,58951,0
2008-09-02,11.054,11.054,10.182,10.219,39843,0
2008-09-03,10.227,10.485,9.862,10.466,55013,0
2008-09-04,10.298,10.582,9.853,9.96,20987,0
2008-09-05,9.783,9.783,7.8615,9.524,148962,0
2008-09-08,9.703,10.45,9.703,10.298,60251,0
2008-09-09,10.316,10.6,10.227,10.556,49684,0
2008-09-10,10.458,10.805,10.316,10.796,83807,0
2008-09-11,10.84,11.365,10.494,11.276,28870,0
2008-09-12,11.374,11.562,10.964,11.525,56590,0
2008-09-15,11.303,11.562,10.6,10.6,38038,0
2008-09-16,10.662,11.952,10.227,11.952,60837,0
2008-09-17,11.899,11.935,11.026,11.026,43832,0
2008-09-18,11.347,12.06,10.992,11.908,73533,0
2008-09-19,12.503,12.503,11.615,12.103,204536,0
2008-09-22,11.917,13.081,11.917,12.326,17719,0
2008-09-23,12.379,12.984,12.379,12.673,21857,0
2008-09-24,12.255,12.922,11.855,11.855,44104,0
2008-09-25,11.908,12.611,11.677,11.792,23918,0
2008-09-26,11.72,12.13,11.116,12.103,24324,0
2008-09-29,11.73,12.023,7.8615,10.671,22709,0
2008-09-30,10.992,11.267,10.902,11.08,39462,0
2008-10-01,11.116,11.338,10.964,11.116,16192,0
2008-10-02,11.018,11.303,10.316,10.325,39000,0
2008-10-03,10.316,11.774,10.316,10.494,73865,0
2008-10-06,10.316,10.494,8.7596,9.1864,54943,0
2008-10-07,9.3103,9.773,8.7241,9.0889,54230,0
2008-10-08,8.5373,11.116,8.5373,10.334,74851,0
2008-10-09,10.458,11.116,9.2131,9.2131,111332,0
2008-10-10,8.902,10.886,8.902,10.805,83773,0
2008-10-13,10.681,11.135,9.969,11.135,59264,0
2008-10-14,11.116,11.116,10.227,10.44,21882,0
2008-10-15,10.316,10.761,8.982,8.982,20970,0
2008-10-16,9.746,10.859,9.4258,10.662,56698,0
2008-10-17,10.405,11.135,9.987,9.987,52145,0
2008-10-20,10.227,10.645,9.996,10.475,20785,0
2008-10-21,10.307,10.716,10.219,10.227,16232,0
2008-10-22,10.015,10.707,9.756,9.756,15416,0
2008-10-23,9.835,10.432,9.56,10.387,29003,0
2008-10-24,9.3375,9.73,9.3375,9.4978,39232,0
2008-10-27,9.1683,9.2046,8.0037,8.0749,36521,0
2008-10-28,8.2705,8.8842,7.648,8.6352,121675,0
2008-10-29,8.6885,9.3559,7.8258,7.8258,85348,0
2008-10-30,8.0304,8.4572,8.0037,8.4483,32023,0
2008-10-31,8.386,9.285,8.386,9.0265,71777,0
2008-11-03,8.9909,9.827,8.9909,9.3637,38489,0
2008-11-04,9.711,9.711,8.9375,9.4712,20701,0
2008-11-05,9.3637,9.524,8.893,9.0087,32367,0
2008-11-06,8.9286,8.9997,8.4395,8.4395,37477,0
2008-11-07,8.5107,8.7951,8.0482,8.1371,18396,0
2008-11-10,8.306,9.1061,7.7635,7.7635,42765,0
2008-11-11,7.7814,8.0037,7.3011,7.31,92672,0
2008-11-12,7.2389,7.2923,6.8477,6.8477,97614,0
2008-11-13,6.9366,7.2477,6.234,6.9277,181132,0
2008-11-14,6.9188,7.0254,6.2251,6.2251,136109,0
2008-11-17,6.234,6.5986,5.8872,5.9849,94096,0
2008-11-18,5.9494,6.3319,5.7804,6.2251,147330,0
2008-11-19,5.9849,6.2251,5.647,5.6649,118549,0
2008-11-20,5.7005,6.0028,5.3358,5.7716,105497,0
2008-11-21,5.8516,7.1589,5.647,7.1144,88141,0
2008-11-24,7.1589,7.5414,5.7804,7.0611,44585,0
2008-11-25,7.15,7.3011,6.0206,7.1678,23784,0
2008-11-26,6.9989,7.6036,6.3319,7.5324,28831,0
2008-11-28,7.4257,7.8436,7.4257,7.8436,10294,0
2008-12-01,7.6926,7.6926,6.4653,6.4742,33016,0
2008-12-02,6.5986,7.1144,6.4829,7.1057,27273,0
2008-12-03,6.9454,8.1283,6.9454,8.1283,40344,0
2008-12-04,7.2212,7.9325,7.1411,7.1589,60886,0
2008-12-05,6.6342,7.5592,6.5898,7.3812,26310,0
2008-12-08,7.5592,8.0482,7.2835,7.8348,62043,0
2008-12-09,7.7635,8.4572,7.5501,7.7191,30899,0
2008-12-10,7.8258,7.9948,7.5501,7.6036,12916,0
2008-12-11,7.808,8.3772,7.7814,7.7814,23282,0
2008-12-12,7.6568,8.386,7.568,8.0838,19196,0
2008-12-15,8.3328,8.5996,8.2083,8.3151,22489,0
2008-12-16,8.484,8.813,8.1461,8.7418,36811,0
2008-12-17,8.6441,9.32,8.6085,9.151,35515,0
2008-12-18,8.9197,9.889,8.9197,9.765,46332,0
2008-12-19,10.102,10.209,9.756,10.173,133579,0
2008-12-22,10.173,10.227,9.641,10.227,25955,0
2008-12-23,10.281,10.662,10.04,10.192,17671,0
2008-12-24,10.201,10.653,10.201,10.378,14522,0
2008-12-26,10.432,10.671,9.862,10.173,27393,0
2008-12-29,10.182,10.192,9.56,9.925,31402,0
2008-12-30,10.022,10.662,9.934,10.209,13863,0
2008-12-31,10.369,10.475,10.049,10.227,35187,0
2009-01-02,10.263,10.59,10.227,10.45,19001,0
2009-01-05,10.423,10.681,10.405,10.618,34100,0
2009-01-06,10.832,10.849,10.227,10.432,21640,0
2009-01-07,11.116,11.472,10.671,11.419,113257,0
2009-01-08,11.41,12.005,11.294,11.917,83238,0
2009-01-09,11.943,11.989,11.633,11.757,46021,0
2009-01-12,11.748,12.023,11.605,12.023,68357,0
2009-01-13,11.989,12.415,11.695,12.147,129628,0
2009-01-14,11.943,12.175,11.846,11.899,45498,0
2009-01-15,11.828,12.202,11.5,12.202,99509,0
2009-01-16,12.184,12.539,11.801,11.846,81997,0
2009-01-20,11.641,12.255,11.446,11.508,34322,0
2009-01-21,11.712,12.397,11.641,12.005,64593,0
2009-01-22,11.774,11.873,11.036,11.578,29907,0
2009-01-23,10.876,11.677,10.876,11.624,49284,0
2009-01-26,11.677,11.899,11.064,11.712,29956,0
2009-01-27,11.72,11.961,11.143,11.943,26106,0
2009-01-28,12.175,12.202,11.89,12.139,25964,0
2009-01-29,11.97,12.209,11.935,11.935,47278,0
2009-01-30,12.094,12.184,10.849,10.849,38419,0
2009-02-02,10.983,11.792,10.849,11.587,39300,0
2009-02-03,11.658,12.441,11.658,12.344,65392,0
2009-02-04,12.309,12.45,11.712,11.757,27850,0
2009-02-05,11.704,12.806,11.704,12.094,102261,0
2009-02-06,12.122,12.441,11.989,12.432,33931,0
2009-02-09,12.415,13.322,12.209,13.251,41054,0
2009-02-10,13.127,13.277,12.13,12.166,37353,0
2009-02-11,12.272,13.224,12.272,12.707,27277,0
2009-02-12,12.575,12.717,12.352,12.513,14225,0
2009-02-13,12.726,13.135,12.423,12.85,39432,0
2009-02-17,12.691,12.779,12.014,12.388,30573,0
2009-02-18,12.459,12.459,11.462,12.077,23015,0
2009-02-19,12.192,12.281,11.846,11.997,14582,0
2009-02-20,11.89,12.29,11.81,12.06,25054,0
2009-02-23,12.281,12.281,10.752,10.894,44698,0
2009-02-24,11.026,11.026,9.977,10.405,83963,0
2009-02-25,10.351,10.964,10.005,10.369,40698,0
2009-02-26,10.432,10.707,9.3375,9.3471,47401,0
2009-02-27,9.3375,11.188,9.3375,10.547,35066,0
2009-03-02,10.396,10.396,9.3375,9.3471,42470,0
2009-03-03,9.551,10.173,9.3992,9.765,120166,0
2009-03-04,9.925,10.475,9.925,10.334,44770,0
2009-03-05,10.102,10.637,10.102,10.245,36623,0
2009-03-06,10.343,10.653,9.4446,9.773,28624,0
2009-03-09,9.765,10.575,9.4534,9.533,20821,0
2009-03-10,9.756,10.645,9.756,10.645,65555,0
2009-03-11,10.752,11.553,10.645,11.322,54791,0
2009-03-12,11.294,11.989,11.08,11.836,50062,0
2009-03-13,11.935,11.997,10.921,11.107,39544,0
2009-03-16,11.454,12.619,11.312,11.89,64206,0
2009-03-17,11.846,12.611,11.446,12.592,35410,0
2009-03-18,12.565,12.565,11.615,12.459,33218,0
2009-03-19,12.602,13.081,12.246,12.629,27897,0
2009-03-20,12.005,13.251,12.005,12.423,81496,0
2009-03-23,12.539,12.886,12.032,12.824,50370,0
2009-03-24,12.583,13.205,11.917,11.917,32176,0
2009-03-25,12.06,12.992,11.855,12.37,28501,0
2009-03-26,12.521,12.842,12.441,12.833,45979,0
2009-03-27,12.549,12.886,12.051,12.094,23082,0
2009-03-30,11.917,11.917,10.164,10.432,50837,0
2009-03-31,10.6,11.384,10.59,10.69,36711,0
2009-04-01,10.512,10.876,9.96,10.405,75665,0
2009-04-02,10.645,11.774,10.022,10.547,94896,0
2009-04-03,10.575,11.259,10.271,10.681,94594,0
2009-04-06,10.796,11.036,10.316,10.983,58632,0
2009-04-07,10.894,11.5,10.716,11.169,49028,0
2009-04-08,11.222,11.943,11.214,11.943,42015,0
2009-04-09,12.184,12.886,12.175,12.664,60804,0
2009-04-13,12.299,12.895,12.255,12.352,46420,0
2009-04-14,12.113,12.388,11.562,11.712,51496,0
2009-04-15,11.658,12.352,11.658,12.334,40170,0
2009-04-16,12.192,12.788,12.184,12.788,19950,0
2009-04-17,12.833,12.868,12.156,12.85,26346,0
2009-04-20,12.565,12.806,11.792,12.344,33555,0
2009-04-21,12.255,13.073,12.068,13.073,46724,0
2009-04-22,13.028,13.294,11.828,12.557,33432,0
2009-04-23,12.53,13.073,11.961,12.218,30510,0
2009-04-24,12.388,12.93,12.388,12.779,27090,0
2009-04-27,12.549,12.797,12.361,12.361,43254,0
2009-04-28,12.272,12.602,12.272,12.539,23181,0
2009-04-29,12.539,13.117,12.45,13.028,25889,0
2009-04-30,13.108,13.117,12.557,12.637,29218,0
2009-05-01,12.432,12.557,11.4,11.766,68948,0
2009-05-04,12.077,12.45,11.5,12.441,29259,0
2009-05-05,12.45,12.45,12.005,12.023,39465,0
2009-05-06,12.147,12.334,12.005,12.103,35134,0
2009-05-07,12.309,12.317,11.525,11.543,29094,0
2009-05-08,11.766,12.264,11.516,12.264,20380,0
2009-05-11,12.237,12.237,11.562,11.562,36129,0
2009-05-12,11.677,11.952,11.116,11.135,45251,0
2009-05-13,10.983,11.294,10.823,10.983,40437,0
2009-05-14,10.938,10.983,10.707,10.823,66660,0
2009-05-15,10.876,10.876,10.69,10.805,49607,0
2009-05-18,10.876,11.276,10.716,11.267,46383,0
2009-05-19,11.01,12.077,10.859,11.97,34407,0
2009-05-20,12.032,12.032,11.205,11.615,52409,0
2009-05-21,11.428,11.828,11.4,11.783,34647,0
2009-05-22,11.819,12.202,11.819,11.881,35095,0
2009-05-26,11.828,12.441,11.828,12.005,102209,0
2009-05-27,11.961,12.432,11.658,12.014,72039,0
2009-05-28,12.139,13.34,12.139,13.34,136069,0
2009-05-29,13.34,14.3,12.984,14.3,350735,0
2009-06-01,14.229,15.589,14.131,15.358,203808,0
2009-06-02,14.941,15.118,14.567,14.842,83134,0
2009-06-03,15.394,15.723,14.807,15.181,121749,0
2009-06-04,15.296,15.589,14.842,15.473,63176,0
2009-06-05,15.563,15.563,14.913,15.038,49659,0
2009-06-08,15.038,15.136,14.683,14.879,40716,0
2009-06-09,15.029,15.029,14.674,14.86,35196,0
2009-06-10,14.967,14.967,13.696,14.272,76143,0
2009-06-11,14.443,15.253,14.272,14.941,40845,0
2009-06-12,14.896,14.975,14.451,14.949,32000,0
2009-06-15,14.949,14.949,14.185,14.327,28073,0
2009-06-16,14.558,14.807,14.007,14.131,42198,0
2009-06-17,14.185,16.097,14.015,16.061,143937,0
2009-06-18,15.99,17.465,15.812,17.332,344143,0
2009-06-19,17.536,18.666,17.527,18.009,479999,0
2009-06-22,17.901,18.044,17.226,17.502,442369,0
2009-06-23,17.689,19.636,17.617,17.929,467450,0
2009-06-24,18.356,18.418,17.306,17.706,230608,0
2009-06-25,17.652,17.777,17.28,17.608,93981,0
2009-06-26,17.447,18.213,16.995,18.213,400196,0
2009-06-29,17.786,17.786,17.385,17.689,121059,0
2009-06-30,17.724,17.795,17.527,17.635,199883,0
2009-07-01,17.715,18.087,17.332,18.053,162319,0
2009-07-02,17.804,17.901,17.564,17.786,84766,0
2009-07-06,17.706,18.133,17.474,18.017,95779,0
2009-07-07,18.071,18.284,17.146,17.395,200590,0
2009-07-08,17.431,17.564,16.79,17.199,137992,0
2009-07-09,17.332,17.422,16.674,17.038,43986,0
2009-07-10,16.985,17.715,16.896,17.164,69657,0
2009-07-13,17.288,17.627,16.942,17.511,41621,0
2009-07-14,17.447,17.821,17.404,17.67,35685,0
2009-07-15,17.786,17.831,17.536,17.741,97303,0
2009-07-16,17.795,17.804,17.493,17.741,47007,0
2009-07-17,17.786,17.786,17.226,17.306,51944,0
2009-07-20,17.527,17.527,17.27,17.447,45272,0
2009-07-21,17.546,17.573,17.075,17.172,35209,0
2009-07-22,17.137,17.306,16.568,17.057,54128,0
2009-07-23,17.004,17.564,16.871,17.395,56063,0
2009-07-24,17.199,17.484,16.914,17.128,55995,0
2009-07-27,17.128,17.385,17.084,17.164,58441,0
2009-07-28,17.191,18.079,17.191,17.795,101044,0
2009-07-29,17.697,17.821,17.555,17.795,78535,0
2009-07-30,18.079,18.809,17.883,18.293,126409,0
2009-07-31,18.39,18.595,17.848,18.053,84920,0
2009-08-03,18.257,18.365,17.795,18.275,170278,0
2009-08-04,18.195,18.773,18.133,18.499,113352,0
2009-08-05,18.346,18.523,16.568,17.093,161877,0
2009-08-06,17.03,17.038,15.421,16.239,231211,0
2009-08-07,16.389,16.968,16.23,16.674,73484,0
2009-08-10,16.46,16.46,15.67,15.785,110393,0
2009-08-11,15.678,15.9,15.243,15.661,45421,0
2009-08-12,15.625,16.185,15.625,15.857,50098,0
2009-08-13,15.866,16.194,15.678,15.928,99554,0
2009-08-14,15.919,15.919,15.243,15.465,55157,0
2009-08-17,15.206,15.518,14.755,14.949,73814,0
2009-08-18,14.994,15.349,14.789,15.172,36265,0
2009-08-19,14.949,15.829,14.879,15.127,29153,0
2009-08-20,15.082,15.225,14.904,15.216,54504,0
2009-08-21,15.421,15.82,15.331,15.742,76727,0
2009-08-24,15.732,16.097,15.599,16.078,95479,0
2009-08-25,15.847,16.355,15.742,16.239,103273,0
2009-08-26,16.185,16.497,16.159,16.256,223875,0
2009-08-27,16.185,16.444,16.168,16.221,28624,0
2009-08-28,16.372,16.372,15.349,15.67,29008,0
2009-08-31,15.572,15.767,15.029,15.634,91795,0
2009-09-01,15.563,15.9,14.789,14.896,84000,0
2009-09-02,14.896,15.473,14.896,15.287,119128,0
2009-09-03,15.439,17.412,15.439,17.084,214637,0
2009-09-04,17.084,17.315,16.745,17.288,100537,0
2009-09-08,17.697,17.831,17.527,17.689,116396,0
2009-09-09,17.555,17.777,17.395,17.564,84996,0
2009-09-10,17.599,17.768,16.959,17.342,57165,0
2009-09-11,17.288,17.342,16.71,16.817,48795,0
2009-09-14,16.639,16.896,16.203,16.871,39637,0
2009-09-15,16.861,17.243,16.025,16.194,51793,0
2009-09-16,16.168,16.168,15.563,15.946,86532,0
2009-09-17,15.884,15.998,15.742,15.99,53309,0
2009-09-18,16.008,16.452,15.776,16.283,69132,0
2009-09-21,16.078,16.293,15.723,16.008,20610,0
2009-09-22,16.176,16.212,15.962,16.052,29260,0
2009-09-23,15.998,16.372,15.696,16.052,47513,0
2009-09-24,16.212,16.212,15.696,15.742,27587,0
2009-09-25,15.742,15.928,15.473,15.607,45926,0
2009-09-28,15.742,16.46,15.742,16.452,77018,0
2009-09-29,16.612,17.234,16.47,17.084,191627,0
2009-09-30,17.199,17.208,16.719,16.88,94576,0
2009-10-01,16.844,16.995,16.389,16.541,115110,0
2009-10-02,16.363,16.871,16.363,16.603,35597,0
2009-10-05,16.772,17.03,16.729,16.95,88732,0
2009-10-06,17.03,17.066,16.506,16.683,95005,0
2009-10-07,16.701,16.933,16.701,16.861,28123,0
2009-10-08,16.985,17.1,16.844,16.995,377941,0
2009-10-09,17.004,18.676,16.968,18.561,258571,0
2009-10-12,18.489,18.489,17.689,17.741,195864,0
2009-10-13,17.777,18.187,17.697,18.187,87051,0
2009-10-14,18.141,18.187,17.786,18.035,69790,0
2009-10-15,17.963,18.009,17.208,17.369,82301,0
2009-10-16,17.369,17.883,17.253,17.768,55614,0
2009-10-19,17.982,18.097,17.786,18.035,72876,0
2009-10-20,18.097,18.133,17.555,17.582,68763,0
2009-10-21,17.706,18.427,17.679,17.795,73448,0
2009-10-22,17.741,18.071,17.422,17.848,57669,0
2009-10-23,17.573,18.063,16.985,17.004,54347,0
2009-10-26,17.004,17.527,16.985,17.172,52039,0
2009-10-27,17.261,17.261,16.648,16.737,38198,0
2009-10-28,16.674,16.887,16.194,16.239,64204,0
2009-10-29,16.336,16.674,16.247,16.657,50948,0
2009-10-30,16.487,16.729,15.767,15.874,66444,0
2009-11-02,15.891,16.212,15.776,16.168,71036,0
2009-11-03,16.078,17.447,15.866,17.377,95065,0
2009-11-04,17.404,17.741,16.514,16.524,28462,0
2009-11-05,16.71,17.261,16.398,17.217,39733,0
2009-11-06,17.093,17.199,16.595,16.808,26731,0
2009-11-09,16.995,17.164,16.772,16.871,53690,0
2009-11-10,16.834,17.1,16.052,16.097,70051,0
2009-11-11,16.185,16.247,15.572,15.82,91202,0
2009-11-12,17.208,17.457,16.532,16.737,309271,0
2009-11-13,16.942,17.741,16.701,17.28,145103,0
2009-11-16,17.573,17.589,17.155,17.404,88623,0
2009-11-17,17.342,17.342,17.11,17.164,97758,0
2009-11-18,17.253,18.106,17.075,17.137,2224575,0
2009-11-19,16.817,17.137,16.115,16.479,255741,0
2009-11-20,16.327,16.79,16.15,16.408,82872,0
2009-11-23,16.844,16.896,16.389,16.639,73422,0
2009-11-24,16.852,16.852,16.355,16.452,64312,0
2009-11-25,16.603,16.666,16.247,16.247,54562,0
2009-11-27,15.696,15.857,15.518,15.527,53014,0
2009-11-30,15.518,15.518,14.683,15.012,136570,0
2009-12-01,15.206,15.847,15.206,15.82,73847,0
2009-12-02,15.829,15.838,15.563,15.829,45511,0
2009-12-03,15.767,15.874,15.206,15.26,77731,0
2009-12-04,15.589,16.008,15.43,15.742,60571,0
2009-12-07,15.874,16.221,15.67,16.15,106915,0
2009-12-08,15.972,16.194,15.607,15.82,49088,0
2009-12-09,15.785,15.866,15.118,15.198,253682,0
2009-12-10,15.206,15.34,14.817,15.029,51203,0
2009-12-11,15.172,15.198,14.717,14.86,74041,0
2009-12-14,14.825,15.056,14.789,14.975,44792,0
2009-12-15,14.985,15.038,14.817,14.879,49382,0
2009-12-16,15.029,15.029,14.104,14.149,150756,0
2009-12-17,14.14,14.522,13.651,13.659,164301,0
2009-12-18,13.855,14.798,13.855,14.762,337392,0
2009-12-21,14.87,15.243,14.397,15.065,110605,0
2009-12-22,15.038,15.065,14.531,14.638,35944,0
2009-12-23,14.665,14.896,14.665,14.825,43297,0
2009-12-24,14.913,15.056,14.832,14.975,8988,0
2009-12-28,15.065,15.065,14.638,14.646,69641,0
2009-12-29,14.717,14.904,14.629,14.832,23450,0
2009-12-30,14.736,14.922,14.62,14.896,49846,0
2009-12-31,14.825,15.225,14.762,15.118,101008,0
2010-01-04,13.829,14.434,13.419,14.362,233727,0
2010-01-05,14.319,14.362,14.176,14.238,129801,0
2010-01-06,14.319,14.7,14.219,14.477,96249,0
2010-01-07,14.54,14.638,13.606,14.424,49109,0
2010-01-08,14.319,14.958,14.319,14.86,103089,0
2010-01-11,14.879,15.492,14.692,15.456,101683,0
2010-01-12,15.323,15.687,15.029,15.456,75294,0
2010-01-13,15.456,15.99,15.456,15.742,66051,0
2010-01-14,15.652,16.123,15.652,15.962,61542,0
2010-01-15,16.034,16.336,15.315,15.82,107207,0
2010-01-19,15.804,16.088,15.253,16.07,57081,0
2010-01-20,15.884,15.884,15.136,15.163,101389,0
2010-01-21,15.181,15.216,14.708,14.736,79253,0
2010-01-22,14.77,15.804,14.77,15.368,124075,0
2010-01-25,15.448,15.616,14.985,15.51,108614,0
2010-01-26,15.421,15.767,15.349,15.368,44743,0
2010-01-27,15.26,16.061,15.26,16.034,68094,0
2010-01-28,16.008,16.008,15.51,15.554,52997,0
2010-01-29,15.642,15.776,14.904,14.904,99704,0
2010-02-01,14.932,15.198,14.798,14.913,96643,0
2010-02-02,14.913,14.967,14.406,14.612,88462,0
2010-02-03,14.513,14.62,14.257,14.443,55346,0
2010-02-04,14.397,15.101,14.176,14.451,189614,0
2010-02-05,14.549,14.727,14.406,14.549,53935,0
2010-02-08,14.612,14.887,14.229,14.477,45487,0
2010-02-09,14.665,14.665,14.309,14.54,32568,0
2010-02-10,14.54,14.913,14.309,14.567,26698,0
2010-02-11,14.477,14.879,14.272,14.798,42448,0
2010-02-12,14.638,14.887,14.638,14.825,29074,0
2010-02-16,14.941,15.127,14.665,15.127,18211,0
2010-02-17,15.206,15.634,14.913,15.634,31640,0
2010-02-18,15.58,15.962,15.349,15.954,53848,0
2010-02-19,15.972,15.972,15.483,15.812,50412,0
2010-02-22,15.838,15.962,15.67,15.909,28105,0
2010-02-23,15.928,16.097,15.385,15.998,44867,0
2010-02-24,16.052,16.123,15.758,16.097,58330,0
2010-02-25,15.884,16.132,15.642,16.061,38516,0
2010-02-26,16.025,16.025,15.732,15.732,66236,0
2010-03-01,15.804,16.168,15.43,16.115,73214,0
2010-03-02,16.088,16.452,15.972,16.452,36841,0
2010-03-03,16.524,16.524,16.052,16.23,68997,0
2010-03-04,16.212,16.221,15.589,15.776,26382,0
2010-03-05,15.742,16.327,15.58,16.301,46173,0
2010-03-08,16.256,16.452,16.07,16.398,37211,0
2010-03-09,16.176,16.666,16.168,16.46,32512,0
2010-03-10,16.479,16.683,16.479,16.639,29440,0
2010-03-11,16.506,17.119,16.506,17.075,52513,0
2010-03-12,17.038,17.038,16.532,16.942,33251,0
2010-03-15,16.896,16.896,16.088,16.185,73976,0
2010-03-16,16.23,16.327,16.034,16.185,52750,0
2010-03-17,16.159,16.63,15.962,16.008,122455,0
2010-03-18,16.221,16.221,15.874,15.981,17865,0
2010-03-19,16.097,16.097,15.696,16.008,79722,0
2010-03-22,15.857,16.034,15.749,15.998,29642,0
2010-03-23,15.954,16.159,15.82,16.123,37021,0
2010-03-24,16.168,16.497,16.078,16.452,40080,0
2010-03-25,16.389,16.79,16.203,16.203,26631,0
2010-03-26,16.203,16.327,15.838,16.115,51627,0
2010-03-29,16.088,16.479,16.052,16.417,34086,0
2010-03-30,16.355,16.896,16.355,16.648,38094,0
2010-03-31,16.648,16.719,16.115,16.221,117494,0
2010-04-01,16.355,16.559,15.563,16.247,57378,0
2010-04-05,16.345,16.46,16.115,16.46,79335,0
2010-04-06,16.327,16.434,15.687,16.168,23488,0
2010-04-07,16.105,16.283,15.981,16.168,51216,0
2010-04-08,16.159,16.47,15.857,16.363,32547,0
2010-04-09,16.31,16.47,16.23,16.425,30018,0
2010-04-12,16.398,16.514,16.078,16.408,56910,0
2010-04-13,16.425,16.524,16.194,16.524,42634,0
2010-04-14,16.55,16.701,16.355,16.63,51798,0
2010-04-15,16.612,16.701,16.293,16.389,36181,0
2010-04-16,16.398,16.586,16.265,16.408,59432,0
2010-04-19,16.301,16.389,15.847,15.998,90777,0
2010-04-20,15.981,16.07,15.785,15.936,52099,0
2010-04-21,16.016,16.159,15.874,15.946,55789,0
2010-04-22,15.804,16.621,15.742,16.55,87757,0
2010-04-23,16.434,16.674,16.31,16.541,49679,0
2010-04-26,16.47,16.576,16.319,16.363,24606,0
2010-04-27,16.336,16.497,16.31,16.31,59205,0
2010-04-28,16.355,16.398,16.15,16.247,90570,0
2010-04-29,16.194,16.345,16.088,16.247,64882,0
2010-04-30,16.319,16.319,15.368,15.421,67885,0
2010-05-03,15.439,15.866,15.34,15.812,86083,0
2010-05-04,15.616,15.981,15.483,15.795,46671,0
2010-05-05,15.767,15.785,15.411,15.678,30172,0
2010-05-06,15.829,15.972,14.674,14.904,77429,0
2010-05-07,14.745,15.473,14.193,14.424,82108,0
2010-05-10,14.879,15.527,14.665,15.11,42995,0
2010-05-11,15.306,15.501,14.807,15.181,37384,0
2010-05-12,14.896,15.563,14.879,15.492,50769,0
2010-05-13,15.492,15.795,15.492,15.616,36977,0
2010-05-14,15.554,15.634,15.234,15.563,30502,0
2010-05-17,15.696,15.696,15.181,15.599,34545,0
2010-05-18,15.749,15.749,15.234,15.43,30983,0
2010-05-19,15.34,15.625,15.296,15.465,22469,0
2010-05-20,15.118,15.465,14.327,14.665,50847,0
2010-05-21,14.477,14.887,14.389,14.807,36206,0
2010-05-24,14.789,14.922,13.998,14.007,59571,0
2010-05-25,13.775,14.14,13.562,14.104,43124,0
2010-05-26,14.247,14.319,13.82,13.891,47939,0
2010-05-27,14.185,14.434,13.936,14.229,52927,0
2010-05-28,14.149,14.443,13.953,14.202,53454,0
2010-06-01,14.193,14.904,13.873,14.007,80994,0
2010-06-02,14.451,16.185,14.042,16.185,265390,0
2010-06-03,16.078,16.871,16.043,16.781,147036,0
2010-06-04,16.345,16.861,15.962,16.568,99797,0
2010-06-07,16.729,17.164,16.514,16.834,118793,0
2010-06-08,16.844,16.914,16.674,16.844,139979,0
2010-06-09,16.896,16.896,16.372,16.398,132921,0
2010-06-10,16.729,16.772,16.345,16.363,141384,0
2010-06-11,16.274,16.31,15.962,16.123,104414,0
2010-06-14,16.31,16.861,16.247,16.247,94700,0
2010-06-15,16.479,16.825,16.336,16.737,85140,0
2010-06-16,16.745,17.589,16.745,17.465,125907,0
2010-06-17,17.412,17.608,17.022,17.297,49784,0
2010-06-18,17.404,17.652,17.022,17.359,65791,0
2010-06-21,17.519,17.519,16.968,17.128,33595,0
2010-06-22,17.128,17.474,16.861,16.887,42550,0
2010-06-23,16.834,17.119,16.674,16.942,29419,0
2010-06-24,16.852,17.11,16.852,17.004,39715,0
2010-06-25,17.075,17.164,16.906,17.164,175921,0
2010-06-28,17.172,17.226,16.754,16.852,104316,0
2010-06-29,16.666,16.88,16.052,16.265,143288,0
2010-06-30,16.265,16.595,15.884,15.972,159687,0
2010-07-01,16.078,16.933,15.857,16.852,94126,0
2010-07-02,16.896,17.119,16.763,16.906,66593,0
2010-07-06,17.057,17.243,16.434,16.559,52444,0
2010-07-07,16.666,16.666,16.336,16.524,58773,0
2010-07-08,16.603,16.603,16.168,16.55,72973,0
2010-07-09,16.47,16.772,16.336,16.701,60936,0
2010-07-12,16.603,16.985,16.398,16.896,115666,0
2010-07-13,17.084,17.768,16.942,17.741,102301,0
2010-07-14,17.644,17.883,17.457,17.848,99528,0
2010-07-15,17.883,17.955,17.589,17.732,47055,0
2010-07-16,17.608,17.786,17.297,17.431,163507,0
2010-07-19,17.412,17.724,17.323,17.555,58467,0
2010-07-20,17.332,17.875,17.332,17.867,48746,0
2010-07-21,17.955,17.955,17.536,17.546,49705,0
2010-07-22,17.813,18.632,17.627,18.613,144804,0
2010-07-23,18.373,18.969,18.275,18.942,119086,0
2010-07-26,18.942,19.112,18.711,19.075,71010,0
2010-07-27,19.112,19.262,18.897,19.183,70670,0
2010-07-28,19.121,19.121,18.711,18.907,43753,0
2010-07-29,19.102,19.102,18.523,18.701,55828,0
2010-07-30,18.399,18.907,18.141,18.782,52437,0
2010-08-02,19.112,19.112,18.427,18.826,53306,0
2010-08-03,18.701,18.942,18.409,18.418,53356,0
2010-08-04,18.48,18.764,18.452,18.694,16541,0
2010-08-05,18.523,18.711,18.168,18.168,52000,0
2010-08-06,18.044,18.328,17.938,18.24,29268,0
2010-08-09,18.328,18.676,18.009,18.595,48197,0
2010-08-10,18.382,18.897,18.382,18.72,57796,0
2010-08-11,18.346,18.782,18.346,18.623,91232,0
2010-08-12,18.399,18.997,18.399,18.897,60419,0
2010-08-13,18.969,19.236,18.499,18.747,73591,0
2010-08-16,18.72,19.004,18.346,18.933,62446,0
2010-08-17,19.049,19.059,18.586,18.657,92229,0
2010-08-18,18.676,18.676,18.311,18.48,41525,0
2010-08-19,18.346,18.444,17.813,17.867,48948,0
2010-08-20,17.786,18.017,17.1,17.67,91561,0
2010-08-23,17.715,17.715,17.155,17.385,51804,0
2010-08-24,17.217,17.457,16.896,17.323,46894,0
2010-08-25,17.253,17.342,16.995,17.28,43204,0
2010-08-26,17.288,17.447,17.004,17.075,39928,0
2010-08-27,17.288,18.009,17.146,17.946,30303,0
2010-08-30,17.938,17.938,17.457,17.474,34849,0
2010-08-31,17.519,17.679,17.164,17.457,45995,0
2010-09-01,17.519,17.777,16.968,17.022,133304,0
2010-09-02,16.968,17.627,16.674,17.564,60078,0
2010-09-03,17.689,17.689,17.288,17.502,20395,0
2010-09-07,17.527,17.527,17.181,17.315,48346,0
2010-09-08,17.412,17.527,17.11,17.191,28129,0
2010-09-09,17.35,17.92,17.35,17.857,73687,0
2010-09-10,17.821,18.178,17.821,17.982,44015,0
2010-09-13,18.187,18.666,17.982,18.649,85966,0
2010-09-14,18.639,18.818,18.57,18.586,89279,0
2010-09-15,18.57,19.138,18.57,19.04,77666,0
2010-09-16,19.067,19.227,18.551,18.72,65873,0
2010-09-17,18.925,19.067,18.649,19.004,79154,0
2010-09-20,18.987,19.565,18.365,19.548,59645,0
2010-09-21,19.476,19.627,19.164,19.343,51301,0
2010-09-22,19.217,19.324,18.649,18.844,29763,0
2010-09-23,18.676,18.997,18.561,18.685,31063,0
2010-09-24,18.862,19.2,18.747,19.2,24748,0
2010-09-27,19.262,19.6,19.191,19.467,184832,0
2010-09-28,19.565,19.929,19.262,19.884,78469,0
2010-09-29,19.884,20.134,19.44,19.529,57709,0
2010-09-30,19.689,19.831,19.112,19.28,51059,0
2010-10-01,19.343,19.565,18.657,19.093,53109,0
2010-10-04,19.245,19.352,18.632,18.809,33993,0
2010-10-05,19.022,19.565,18.871,19.324,115074,0
2010-10-06,19.343,19.386,18.685,18.916,61413,0
2010-10-07,19.112,19.556,19.004,19.164,78953,0
2010-10-08,19.155,19.183,18.685,18.738,79166,0
2010-10-11,18.685,18.809,18.632,18.666,38918,0
2010-10-12,18.639,19.164,18.409,19.129,27054,0
2010-10-13,19.155,19.343,18.755,19.138,85560,0
2010-10-14,19.129,19.129,18.595,19.102,290706,0
2010-10-15,19.289,19.457,19.146,19.289,41653,0
2010-10-18,19.236,19.814,19.236,19.742,23227,0
2010-10-19,19.423,19.876,19.423,19.618,42935,0
2010-10-20,19.618,19.946,19.476,19.698,20678,0
2010-10-21,19.707,19.992,19.591,19.779,53354,0
2010-10-22,19.779,19.992,19.644,19.769,33243,0
2010-10-25,19.787,19.884,19.538,19.707,19762,0
2010-10-26,19.565,19.831,19.44,19.715,20922,0
2010-10-27,19.573,19.769,19.423,19.663,28885,0
2010-10-28,19.787,19.787,19.529,19.644,22505,0
2010-10-29,19.548,19.715,19.414,19.476,18088,0
2010-11-01,19.467,19.636,19.386,19.548,55172,0
2010-11-02,19.556,20.009,19.556,19.992,75520,0
2010-11-03,19.804,20.071,19.796,20.027,42872,0
2010-11-04,20.231,20.49,19.983,20.445,222223,0
2010-11-05,20.463,20.463,20.25,20.33,35159,0
2010-11-08,20.188,20.481,20.089,20.454,24896,0
2010-11-09,20.419,20.498,20.116,20.277,34734,0
2010-11-10,20.41,20.748,20.169,20.748,36235,0
2010-11-11,20.516,20.774,20.374,20.401,20127,0
2010-11-12,20.231,20.382,19.796,20.107,24123,0
2010-11-15,20.134,20.231,19.85,19.85,28341,0
2010-11-16,19.796,19.884,19.378,19.715,167333,0
2010-11-17,19.715,19.831,19.538,19.796,42340,0
2010-11-18,20.063,20.339,19.653,20.188,72060,0
2010-11-19,20.25,20.419,19.974,20.126,63029,0
2010-11-22,19.956,20.837,19.956,20.552,31662,0
2010-11-23,20.33,20.64,20.071,20.472,42971,0
2010-11-24,20.49,21.379,20.49,20.943,170874,0
2010-11-26,20.774,20.979,20.543,20.543,36952,0
2010-11-29,20.027,20.561,19.68,20.49,48214,0
2010-11-30,20.49,20.686,20.293,20.535,72677,0
2010-12-01,20.756,21.122,20.445,20.748,119734,0
2010-12-02,20.854,20.943,20.427,20.729,97233,0
2010-12-03,20.64,21.103,20.401,21.05,79926,0
2010-12-06,20.952,21.539,20.756,21.477,39415,0
2010-12-07,21.699,21.94,21.414,21.627,67424,0
2010-12-08,21.716,21.726,20.569,20.64,70940,0
2010-12-09,20.863,20.89,20.436,20.516,57482,0
2010-12-10,20.481,21.165,20.382,21.041,40671,0
2010-12-13,21.175,21.201,20.712,20.801,22226,0
2010-12-14,20.872,21.227,20.774,21.209,34606,0
2010-12-15,20.543,21.352,20.472,20.516,82813,0
2010-12-16,20.498,20.801,20.454,20.729,84309,0
2010-12-17,20.676,20.729,20.285,20.578,145453,0
2010-12-20,20.64,21.094,20.614,21.076,46777,0
2010-12-21,21.122,21.184,20.844,21.184,62741,0
2010-12-22,21.184,21.45,20.339,20.392,102985,0
2010-12-23,20.348,20.525,20.036,20.267,27394,0
2010-12-27,20.231,20.899,20.223,20.624,13126,0
2010-12-28,20.587,20.72,20.374,20.436,9888,0
2010-12-29,20.427,20.801,20.382,20.766,35726,0
2010-12-30,20.676,20.854,20.374,20.569,31813,0
2010-12-31,20.814,20.814,20.168,20.495,47307,0
2011-01-03,21.165,21.699,20.997,21.076,141444,0
2011-01-04,21.209,21.209,20.392,20.472,43046,0
2011-01-05,20.481,20.516,19.921,20.08,56946,0
2011-01-06,20.08,20.08,19.565,19.752,115296,0
2011-01-07,19.752,19.787,19.36,19.689,54253,0
2011-01-10,19.707,20.071,19.386,20.027,34212,0
2011-01-11,20.25,20.374,19.965,20.293,29282,0
2011-01-12,20.427,20.854,20.303,20.81,37664,0
2011-01-13,20.837,21.094,20.837,21.023,20678,0
2011-01-14,21.059,21.113,20.552,20.89,30866,0
2011-01-18,20.979,20.979,20.552,20.632,22871,0
2011-01-19,20.49,20.667,19.983,20.107,39114,0
2011-01-20,20.116,20.766,19.946,20.667,123787,0
2011-01-21,20.863,20.934,20.498,20.801,46511,0
2011-01-24,20.89,21.014,20.535,20.782,39542,0
2011-01-25,20.632,20.782,20.32,20.632,47450,0
2011-01-26,20.782,21.103,20.632,21.023,45180,0
2011-01-27,20.934,21.05,20.33,20.952,41141,0
2011-01-28,20.987,21.246,20.561,20.712,65832,0
2011-01-31,20.722,20.859,20.023,20.523,46788,0
2011-02-01,20.552,21.165,20.41,21.094,68922,0
2011-02-02,21.086,21.299,20.782,20.925,39330,0
2011-02-03,20.818,21.103,20.516,20.943,36089,0
2011-02-04,20.916,20.934,20.729,20.828,23934,0
2011-02-07,20.828,21.29,20.739,21.014,34476,0
2011-02-08,20.916,21.148,20.694,20.997,24152,0
2011-02-09,20.686,21.086,20.658,20.97,16148,0
2011-02-10,21.28,21.28,20.766,21.148,29269,0
2011-02-11,20.987,21.37,20.979,21.129,16301,0
2011-02-14,21.485,21.691,21.343,21.406,19647,0
2011-02-15,21.433,21.993,20.899,20.899,105247,0
2011-02-16,21.209,21.406,20.961,21.343,23777,0
2011-02-18,21.246,21.654,20.818,20.961,70440,0
2011-02-22,20.961,21.433,20.624,21.175,88599,0
2011-02-23,21.227,21.396,20.543,20.552,29762,0
2011-02-24,20.516,21.209,20.516,21.192,35037,0
2011-02-25,21.165,21.45,20.987,21.316,46232,0
2011-02-28,21.334,21.503,20.552,20.65,51176,0
2011-03-01,20.587,20.801,20.382,20.436,53730,0
2011-03-02,19.992,19.992,18.071,18.284,394340,0
2011-03-03,18.461,19.012,18.079,18.818,294517,0
2011-03-04,18.773,19.067,18.48,18.844,149108,0
2011-03-07,18.933,18.95,18.499,18.666,63831,0
2011-03-08,18.747,19.324,18.711,19.324,43173,0
2011-03-09,19.227,19.386,18.95,19.217,22461,0
2011-03-10,18.997,19.004,18.586,18.871,39692,0
2011-03-11,18.809,18.907,18.649,18.694,44157,0
2011-03-14,18.676,18.729,18.222,18.23,83929,0
2011-03-15,18.071,18.284,18.009,18.159,67896,0
2011-03-16,18.141,18.373,17.795,18.125,143302,0
2011-03-17,18.222,18.507,18.097,18.427,50385,0
2011-03-18,18.507,18.738,18.471,18.676,67406,0
2011-03-21,19.049,19.271,18.782,19.271,32519,0
2011-03-22,19.324,19.324,19.012,19.271,24134,0
2011-03-23,19.191,19.343,19.174,19.316,16070,0
2011-03-24,19.368,19.529,19.28,19.405,23739,0
2011-03-25,19.486,19.974,19.405,19.565,34683,0
2011-03-28,19.689,19.929,19.618,19.672,21611,0
2011-03-29,19.903,20.463,19.742,20.277,50495,0
2011-03-30,20.392,20.507,20.089,20.231,45698,0
2011-03-31,19.75,19.923,19.205,19.431,96681,0
2011-04-01,19.556,19.556,18.871,19.129,117494,0
2011-04-04,19.164,19.476,19.164,19.343,25118,0
2011-04-05,19.343,19.938,19.183,19.431,41578,0
2011-04-06,19.467,19.884,19.298,19.333,29603,0
2011-04-07,19.502,19.653,19.155,19.155,62057,0
2011-04-08,19.298,19.298,18.809,18.978,54470,0
2011-04-11,18.942,19.2,18.764,18.854,22513,0
2011-04-12,18.694,18.711,18.097,18.097,46106,0
2011-04-13,18.507,18.507,17.946,18.044,72881,0
2011-04-14,17.991,18.595,17.91,18.586,53497,0
2011-04-15,18.533,18.72,18.444,18.666,34285,0
2011-04-18,18.561,18.561,18.009,18.063,20201,0
2011-04-19,18.115,18.115,17.786,17.901,19989,0
2011-04-20,18.044,18.711,18.044,18.542,65521,0
2011-04-21,18.409,18.676,17.991,18.632,23550,0
2011-04-25,18.507,18.551,18.187,18.284,55241,0
2011-04-26,18.382,18.871,18.266,18.561,29284,0
2011-04-27,18.57,18.729,18.499,18.676,21827,0
2011-04-28,18.676,18.676,18.356,18.676,26002,0
2011-04-29,18.678,18.949,18.478,18.678,45562,0
2011-05-02,18.639,18.72,17.92,17.92,29059,0
2011-05-03,17.786,17.804,17.457,17.644,38866,0
2011-05-04,17.661,17.955,17.27,17.27,29735,0
2011-05-05,17.28,17.564,17.066,17.066,30881,0
2011-05-06,17.377,17.422,16.887,16.995,56726,0
2011-05-09,17.066,17.759,17.066,17.67,70422,0
2011-05-10,17.706,18.533,17.589,18.514,37931,0
2011-05-11,18.561,18.933,17.582,17.652,50706,0
2011-05-12,17.608,19.538,17.608,19.333,101587,0
2011-05-13,19.307,19.565,18.933,18.978,45217,0
2011-05-16,18.809,18.809,17.938,17.955,42888,0
2011-05-17,17.759,17.963,17.617,17.92,76441,0
2011-05-18,17.599,18.23,17.599,18.125,73605,0
2011-05-19,18.035,18.213,17.751,18.071,35713,0
2011-05-20,18.097,18.097,17.759,17.875,33635,0
2011-05-23,17.795,17.963,17.546,17.768,27888,0
2011-05-24,17.963,17.963,17.137,17.28,99525,0
2011-05-25,17.226,17.422,16.976,17.359,48725,0
2011-05-26,17.323,18.444,17.315,18.39,43455,0
2011-05-27,18.507,19.2,18.461,19.084,52954,0
2011-05-31,19.316,19.742,18.942,19.689,91398,0
2011-06-01,19.556,19.565,19.254,19.457,181271,0
2011-06-02,19.529,19.529,18.88,19.031,62752,0
2011-06-03,18.72,18.72,18.195,18.284,87383,0
2011-06-06,18.195,18.747,17.226,18.409,207032,0
2011-06-07,18.72,19.049,18.586,18.782,121393,0
2011-06-08,18.782,18.782,17.991,18.053,45324,0
2011-06-09,18.168,18.57,17.848,18.409,35535,0
2011-06-10,18.427,18.427,17.732,18.017,71207,0
2011-06-13,18.035,18.978,17.848,17.867,95536,0
2011-06-14,18.079,18.39,17.883,18.32,38626,0
2011-06-15,18.017,18.178,17.839,17.875,29966,0
2011-06-16,17.875,18.649,17.875,18.586,27300,0
2011-06-17,18.701,18.773,18.063,18.365,70426,0
2011-06-20,18.514,19.121,18.337,18.523,60119,0
2011-06-21,18.897,18.959,18.649,18.809,51011,0
2011-06-22,18.747,19.067,18.328,18.328,37582,0
2011-06-23,18.257,18.613,17.972,18.489,51149,0
2011-06-24,18.514,18.8,18.063,18.427,149402,0
2011-06-27,18.461,18.533,18.133,18.436,64546,0
2011-06-28,18.311,18.542,18.125,18.409,40602,0
2011-06-29,18.523,18.551,18.222,18.427,19706,0
2011-06-30,18.478,18.768,18.433,18.732,50231,0
2011-07-01,18.738,19.307,18.738,19.236,62706,0
2011-07-05,19.191,19.431,19.112,19.395,140369,0
2011-07-06,19.476,19.698,19.217,19.378,57132,0
2011-07-07,19.565,19.974,19.529,19.76,83073,0
2011-07-08,19.467,19.769,18.862,19.316,93545,0
2011-07-11,19.049,19.457,18.959,19.209,80342,0
2011-07-12,19.191,19.448,19.191,19.262,26282,0
2011-07-13,19.289,19.548,19.031,19.352,43477,0
2011-07-14,19.52,19.556,19.004,19.093,35647,0
2011-07-15,19.254,19.333,18.978,19.155,28351,0
2011-07-18,19.022,19.022,18.436,18.48,26021,0
2011-07-19,18.676,19.548,18.035,19.217,31053,0
2011-07-20,19.333,19.333,18.382,18.907,107346,0
2011-07-21,18.95,19.414,18.888,19.386,26969,0
2011-07-22,19.457,19.502,19.121,19.386,27947,0
2011-07-25,19.2,19.457,19.121,19.164,35626,0
2011-07-26,19.164,19.164,18.604,18.613,21189,0
2011-07-27,18.533,18.57,18.044,18.249,38328,0
2011-07-28,18.079,18.523,18.044,18.106,24171,0
2011-07-29,17.787,18.614,17.787,18.378,90070,0
2011-08-01,18.471,18.676,17.883,18.203,111296,0
2011-08-02,18.115,18.141,17.831,17.875,57250,0
2011-08-03,17.741,18.035,17.502,17.804,60904,0
2011-08-04,17.555,17.901,17.404,17.404,66817,0
2011-08-05,17.44,17.582,16.274,17.146,73946,0
2011-08-08,16.834,17.599,16.221,16.265,139887,0
2011-08-09,16.772,17.715,16.559,17.502,111479,0
2011-08-10,17.03,17.67,16.825,16.844,76262,0
2011-08-11,16.896,17.938,16.896,17.608,68128,0
2011-08-12,17.813,17.867,17.359,17.431,84791,0
2011-08-15,17.697,17.883,17.44,17.652,40561,0
2011-08-16,17.474,17.715,17.11,17.422,155240,0
2011-08-17,17.546,17.67,16.968,17.217,25898,0
2011-08-18,16.834,17.191,16.595,16.799,86813,0
2011-08-19,16.701,17.11,16.363,16.46,70237,0
2011-08-22,16.933,16.933,16.46,16.729,33819,0
2011-08-23,16.844,17.724,16.808,17.635,53083,0
2011-08-24,17.555,17.768,17.057,17.359,29020,0
2011-08-25,17.323,17.617,16.763,16.871,43154,0
2011-08-26,16.852,17.35,16.701,17.234,30128,0
2011-08-29,17.465,18.195,17.431,18.133,41676,0
2011-08-30,17.938,18.409,17.813,18.293,28297,0
2011-08-31,18.442,18.442,17.396,17.787,68014,0
2011-09-01,17.741,17.938,16.772,17.172,77934,0
2011-09-02,16.832,17.233,16.832,16.951,32811,0
2011-09-06,16.639,17.057,16.55,16.871,60645,0
2011-09-07,16.408,17.564,16.408,17.306,119947,0
2011-09-08,17.181,17.28,17.012,17.172,52401,0
2011-09-09,17.217,17.217,16.861,16.976,79466,0
2011-09-12,16.719,17.164,16.719,17.11,53652,0
2011-09-13,17.172,17.457,16.942,17.385,42268,0
2011-09-14,17.564,18.035,17.342,17.741,64745,0
2011-09-15,17.741,18.063,17.715,17.963,79590,0
2011-09-16,18.097,18.533,18.017,18.284,152668,0
2011-09-19,17.929,18.063,17.27,17.831,62290,0
2011-09-20,18.079,18.079,17.777,17.777,63704,0
2011-09-21,17.857,17.857,17.038,17.066,58917,0
2011-09-22,16.63,17.306,16.63,16.995,99153,0
2011-09-23,17.004,17.465,16.745,17.288,52945,0
2011-09-26,16.825,17.839,16.817,17.813,71226,0
2011-09-27,18.187,18.676,17.813,18.409,72999,0
2011-09-28,18.792,18.862,18.178,18.311,82192,0
2011-09-29,18.738,18.782,17.867,18.311,43293,0
2011-09-30,18.014,18.478,18.014,18.251,81541,0
2011-10-03,17.963,18.203,16.942,16.985,113225,0
2011-10-04,17.022,18.604,16.88,18.399,110546,0
2011-10-05,18.365,19.04,17.991,18.854,72510,0
2011-10-06,18.729,18.997,17.777,17.839,120753,0
2011-10-07,18.284,18.284,17.457,17.519,164389,0
2011-10-10,17.848,17.929,17.44,17.759,118513,0
2011-10-11,17.786,17.946,17.412,17.599,87221,0
2011-10-12,17.724,17.795,17.412,17.599,77386,0
2011-10-13,17.527,17.661,17.315,17.502,41710,0
2011-10-14,17.689,17.991,17.484,17.608,79809,0
2011-10-17,17.652,17.652,16.995,17.128,66255,0
2011-10-18,17.172,17.608,17.075,17.342,127010,0
2011-10-19,17.982,19.68,17.777,18.755,195703,0
2011-10-20,19.059,19.059,18.249,18.792,53424,0
2011-10-21,19.121,19.217,18.382,19.217,77442,0
2011-10-24,19.52,19.6,19.146,19.538,54987,0
2011-10-25,19.459,19.541,19.076,19.187,81990,0
2011-10-26,19.236,19.502,18.925,19.386,102102,0
2011-10-27,19.672,21.165,19.476,20.791,141425,0
2011-10-28,20.596,20.916,20.312,20.569,63911,0
2011-10-31,20.487,20.487,20.013,20.067,65351,0
2011-11-01,19.386,20.14,18.632,19.914,88600,0
2011-11-02,20.231,20.231,19.6,19.929,70385,0
2011-11-03,19.705,20.278,19.614,20.077,56277,0
2011-11-04,19.65,20.15,19.65,20.132,25953,0
2011-11-07,20.134,20.427,19.858,20.356,31976,0
2011-11-08,20.535,21.691,20.25,21.379,79834,0
2011-11-09,20.768,21.131,19.796,20.577,142574,0
2011-11-10,20.785,21.204,20.785,21.067,134678,0
2011-11-11,21.34,21.677,21.259,21.559,58647,0
2011-11-14,21.797,21.832,21.28,21.503,96330,0
2011-11-15,21.485,21.832,21.175,21.778,39546,0
2011-11-16,21.37,21.904,21.352,21.673,40130,0
2011-11-17,21.682,22.321,21.682,21.957,79871,0
2011-11-18,21.913,22.567,21.913,22.059,74623,0
2011-11-21,21.753,22.304,21.548,21.797,84384,0
2011-11-22,21.805,22.305,21.45,21.477,54797,0
2011-11-23,21.251,22.012,21.104,21.404,114399,0
2011-11-25,21.413,21.741,21.349,21.477,28191,0
2011-11-28,22.105,22.959,21.922,22.767,105707,0
2011-11-29,22.886,23.185,22.622,22.703,79656,0
2011-11-30,23.449,24.158,23.185,24.14,172109,0
2011-12-01,24.013,24.086,23.34,23.44,59581,0
2011-12-02,23.777,24.067,23.368,23.422,49649,0
2011-12-05,23.667,23.868,23.304,23.522,58525,0
2011-12-06,23.649,23.649,23.304,23.376,57460,0
2011-12-07,23.257,23.612,23.086,23.503,60282,0
2011-12-08,23.376,23.376,22.776,22.84,50972,0
2011-12-09,22.849,23.949,22.786,23.786,105629,0
2011-12-12,23.459,23.676,22.995,23.213,49344,0
2011-12-13,23.503,23.63,22.722,22.732,44227,0
2011-12-14,22.532,23.359,22.34,23.032,69207,0
2011-12-15,23.431,23.431,22.986,23.24,56139,0
2011-12-16,23.513,23.831,23.122,23.304,166723,0
2011-12-19,23.522,23.795,23.304,23.44,62648,0
2011-12-20,23.85,23.85,23.44,23.63,81975,0
2011-12-21,23.604,24.13,23.604,23.985,66728,0
2011-12-22,24.086,24.694,24.067,24.176,48457,0
2011-12-23,24.067,24.13,23.704,23.795,26613,0
2011-12-27,23.622,23.912,23.449,23.713,27199,0
2011-12-28,23.749,23.804,23.149,23.232,16031,0
2011-12-29,23.34,23.54,23.194,23.404,38009,0
2011-12-30,24.149,24.149,23.25,23.34,50939,0
2012-01-03,23.731,23.777,22.767,23.194,88212,0
2012-01-04,23.595,23.595,22.813,23.122,50916,0
2012-01-05,23.05,23.612,22.895,23.532,60543,0
2012-01-06,23.44,24.149,23.44,23.876,54580,0
2012-01-09,24.058,24.522,23.194,24.076,134100,0
2012-01-10,24.385,24.704,24.186,24.312,99819,0
2012-01-11,23.949,24.376,23.949,24.213,74702,0
2012-01-12,24.194,24.903,24.194,24.603,87098,0
2012-01-13,24.34,24.704,24.258,24.34,57201,0
2012-01-17,23.813,24.712,23.813,24.295,88867,0
2012-01-18,24.358,25.44,24.295,25.176,183872,0
2012-01-19,25.266,25.432,24.821,24.922,96212,0
2012-01-20,25.04,25.321,24.849,25.266,59648,0
2012-01-23,25.339,25.393,25.003,25.139,49566,0
2012-01-24,25.04,25.349,24.858,24.949,54373,0
2012-01-25,24.94,25.312,24.831,25.003,32164,0
2012-01-26,25.186,25.222,24.785,25.158,73412,0
2012-01-27,25.258,25.258,25.04,25.176,48385,0
2012-01-30,25.04,25.375,24.995,25.049,20532,0
2012-01-31,25.149,25.149,24.603,24.722,53739,0
2012-02-01,24.767,25.003,24.194,24.748,96119,0
2012-02-02,24.495,25.139,24.476,24.821,82363,0
2012-02-03,24.957,25.932,24.821,25.412,268372,0
2012-02-06,25.258,25.549,25.203,25.303,83395,0
2012-02-07,25.139,25.495,25.094,25.248,107940,0
2012-02-08,25.24,25.82,25.067,25.785,84825,0
2012-02-09,25.693,25.82,25.393,25.703,45119,0
2012-02-10,25.567,25.722,25.44,25.512,62068,0
2012-02-13,25.74,25.748,25.476,25.622,70157,0
2012-02-14,25.685,25.73,25.457,25.63,90407,0
2012-02-15,25.74,25.82,25.476,25.639,133729,0
2012-02-16,25.559,25.932,25.54,25.84,58938,0
2012-02-17,25.976,25.976,25.559,25.894,31071,0
2012-02-21,25.676,25.849,25.457,25.567,63970,0
2012-02-22,25.457,25.73,25.059,25.067,166153,0
2012-02-23,24.966,25.368,24.868,25.158,100461,0
2012-02-24,25.203,25.403,24.931,25.285,38340,0
2012-02-27,25.757,27.485,25.657,26.821,333992,0
2012-02-28,26.794,26.84,25.667,25.939,308383,0
2012-02-29,25.903,25.903,24.957,24.995,113628,0
2012-03-01,25.258,25.448,24.912,24.922,72892,0
2012-03-02,24.976,25.077,24.513,24.539,82201,0
2012-03-05,23.532,24.586,22.822,24.13,128572,0
2012-03-06,23.831,24.449,23.586,24.067,134778,0
2012-03-07,24.086,24.831,23.912,24.295,63213,0
2012-03-08,24.476,24.731,23.831,24.649,67423,0
2012-03-09,24.631,25.013,24.44,24.622,37240,0
2012-03-12,24.586,24.731,24.331,24.539,62909,0
2012-03-13,24.603,24.767,24.513,24.658,46312,0
2012-03-14,24.577,24.667,24.358,24.422,76612,0
2012-03-15,24.495,24.694,24.449,24.686,53512,0
2012-03-16,24.603,24.686,24.466,24.594,97014,0
2012-03-19,24.476,25.158,24.412,24.748,54046,0
2012-03-20,24.94,24.949,24.34,24.376,57486,0
2012-03-21,24.358,24.613,24.285,24.495,56755,0
2012-03-22,24.304,24.586,24.14,24.539,43387,0
2012-03-23,24.403,25.094,24.321,24.539,98223,0
2012-03-26,24.821,25.448,24.577,25.384,74029,0
2012-03-27,25.448,25.448,24.957,24.976,41113,0
2012-03-28,24.966,24.986,24.549,24.748,19508,0
2012-03-29,24.704,24.767,24.358,24.649,25061,0
2012-03-30,24.849,24.849,24.34,24.34,34307,0
2012-04-02,24.549,24.549,24.112,24.349,56837,0
2012-04-03,24.241,24.385,23.876,24.086,46374,0
2012-04-04,23.85,24.022,23.676,23.886,29227,0
2012-04-05,23.795,24.403,23.795,24.231,21703,0
2012-04-09,23.813,23.886,23.404,23.795,75062,0
2012-04-10,23.676,23.786,23.13,23.232,68341,0
2012-04-11,23.685,24.368,23.649,23.912,63583,0
2012-04-12,23.85,24.149,23.63,24.022,48490,0
2012-04-13,23.931,24.168,23.795,23.985,39730,0
2012-04-16,24.168,24.503,23.931,24.376,22456,0
2012-04-17,24.549,25.085,24.431,24.868,40109,0
2012-04-18,24.795,24.804,24.368,24.667,112607,0
2012-04-19,24.594,24.839,24.349,24.712,41384,0
2012-04-20,24.976,25.013,24.658,24.922,51293,0
2012-04-23,24.603,24.776,24.431,24.53,51896,0
2012-04-24,24.503,25.24,24.503,25.094,65086,0
2012-04-25,25.266,25.585,25.222,25.457,27053,0
2012-04-26,25.295,25.903,25.186,25.603,30397,0
2012-04-27,25.722,26.193,25.649,26.176,28392,0
2012-04-30,26.084,26.359,25.976,26.066,43264,0
2012-05-01,26.094,26.367,25.82,25.868,79633,0
2012-05-02,25.613,26.03,25.559,25.776,37876,0
2012-05-03,25.776,25.849,25.457,25.803,58679,0
2012-05-04,25.639,25.785,25.53,25.649,49080,0
2012-05-07,25.559,25.63,25.013,25.266,70819,0
2012-05-08,25.212,25.932,24.957,25.676,63473,0
2012-05-09,25.521,26.494,25.403,26.438,60071,0
2012-05-10,26.63,27.257,26.603,27.03,39559,0
2012-05-11,26.894,27.43,26.884,27.394,60352,0
2012-05-14,26.394,26.394,25.559,26.076,133803,0
2012-05-15,25.948,26.113,25.576,26.084,65083,0
2012-05-16,26.203,26.431,25.939,26.367,36904,0
2012-05-17,26.467,26.731,26.167,26.359,93682,0
2012-05-18,26.53,26.658,26.076,26.394,78852,0
2012-05-21,26.24,26.431,26.04,26.367,87626,0
2012-05-22,26.811,27.203,26.003,26.203,54606,0
2012-05-23,25.903,26.003,25.266,25.82,52196,0
2012-05-24,25.976,25.976,25.24,25.448,55430,0
2012-05-25,25.512,25.594,25.303,25.521,31246,0
2012-05-29,25.795,25.795,25.266,25.504,32059,0
2012-05-30,25.222,25.559,24.966,25.04,37775,0
2012-05-31,25.149,25.149,24.658,24.893,73246,0
2012-06-01,24.676,24.821,24.358,24.704,95387,0
2012-06-04,24.704,24.704,21.904,22.187,252890,0
2012-06-05,21.378,21.995,20.959,21.45,197360,0
2012-06-06,21.413,21.895,21.123,21.859,85927,0
2012-06-07,22.004,22.413,21.776,21.94,72279,0
2012-06-08,21.868,22.541,21.776,22.495,50888,0
2012-06-11,22.722,22.722,22.095,22.368,87873,0
2012-06-12,22.495,22.94,22.305,22.923,98010,0
2012-06-13,22.949,23.194,22.567,22.703,70085,0
2012-06-14,22.776,22.849,22.668,22.741,55416,0
2012-06-15,22.713,22.886,22.703,22.722,95267,0
2012-06-18,22.567,22.795,22.286,22.34,43482,0
2012-06-19,22.349,22.432,22.068,22.359,73155,0
2012-06-20,22.359,22.55,22.267,22.33,26693,0
2012-06-21,22.403,22.468,21.677,21.814,50716,0
2012-06-22,22.031,22.422,21.776,22.34,66904,0
2012-06-25,22.004,22.251,21.859,21.968,55335,0
2012-06-26,22.085,22.659,21.805,22.33,38960,0
2012-06-27,22.314,22.359,21.885,22.085,47626,0
2012-06-28,22.031,22.432,21.695,22.377,118312,0
2012-06-29,22.722,23.886,22.522,23.25,123028,0
2012-07-02,23.25,23.413,22.668,23.013,60494,0
2012-07-03,23.086,23.85,23.086,23.685,79892,0
2012-07-05,23.741,23.894,23.567,23.749,108666,0
2012-07-06,23.477,23.749,23.449,23.522,39360,0
2012-07-09,23.485,23.767,23.485,23.694,102687,0
2012-07-10,23.713,23.967,23.257,23.459,78392,0
2012-07-11,23.459,23.485,22.439,23.013,81816,0
2012-07-12,22.822,24.013,22.757,23.949,78350,0
2012-07-13,24.003,25.412,23.868,24.868,73461,0
2012-07-16,24.776,25.422,24.758,25.248,51601,0
2012-07-17,25.448,25.559,24.976,25.375,45137,0
2012-07-18,25.432,25.868,25.432,25.868,86664,0
2012-07-19,25.913,25.976,25.049,25.067,52164,0
2012-07-20,24.922,24.922,24.539,24.539,35527,0
2012-07-23,24.422,24.458,23.394,23.422,61170,0
2012-07-24,23.549,23.549,22.513,22.622,76608,0
2012-07-25,22.977,23.795,22.913,23.13,42910,0
2012-07-26,23.64,24.231,23.431,23.949,62969,0
2012-07-27,23.912,24.995,23.786,24.868,61484,0
2012-07-30,24.831,25.003,24.466,24.549,36142,0
2012-07-31,24.495,24.876,24.466,24.522,28219,0
2012-08-01,24.586,24.74,23.64,23.749,54669,0
2012-08-02,23.704,24.031,23.459,23.85,49605,0
2012-08-03,24.277,24.821,24.13,24.522,44800,0
2012-08-06,24.658,25.422,24.658,25.368,34587,0
2012-08-07,25.384,25.995,25.013,25.103,56140,0
2012-08-08,25.085,25.44,24.795,24.868,31992,0
2012-08-09,24.767,24.868,23.894,24.13,35879,0
2012-08-10,24.14,24.14,23.694,23.786,61955,0
2012-08-13,23.84,23.904,23.532,23.667,93106,0
2012-08-14,23.886,23.912,23.581,23.821,153906,0
2012-08-15,23.786,24.277,23.758,23.995,59689,0
2012-08-16,23.904,24.112,23.604,24.013,96074,0
2012-08-17,23.967,24.594,23.777,24.44,72311,0
2012-08-20,24.431,24.431,23.876,24.149,57967,0
2012-08-21,24.194,24.321,23.738,23.813,47585,0
2012-08-22,23.904,24.003,23.54,23.685,36897,0
2012-08-23,23.685,23.699,23.276,23.64,57483,0
2012-08-24,23.64,24.049,23.394,23.886,17414,0
2012-08-27,23.912,24.003,23.44,23.85,24805,0
2012-08-28,23.758,24.466,23.758,24.385,43777,0
2012-08-29,24.349,24.821,24.349,24.694,26684,0
2012-08-30,24.458,24.522,23.767,23.813,41201,0
2012-08-31,24.049,24.168,23.821,24.031,42318,0
2012-09-04,22.977,23.32,22.159,23.159,339327,0
2012-09-05,21.631,22.622,20.322,20.413,583387,0
2012-09-06,20.586,20.995,20.541,20.668,226147,0
2012-09-07,20.785,20.785,19.659,19.768,230794,0
2012-09-10,19.768,20.042,19.687,19.851,332314,0
2012-09-11,19.914,20.286,19.851,20.123,116492,0
2012-09-12,20.177,20.567,20.15,20.567,58046,0
2012-09-13,20.56,21.259,20.459,21.149,69285,0
2012-09-14,21.212,21.722,21.114,21.722,91335,0
2012-09-17,21.695,21.885,21.458,21.687,79767,0
2012-09-18,21.659,21.795,21.486,21.668,34071,0
2012-09-19,21.659,22.159,21.639,22.068,125090,0
2012-09-20,21.995,22.432,21.995,22.114,87744,0
2012-09-21,22.377,22.822,22.022,22.068,137953,0
2012-09-24,22.031,22.322,21.55,21.649,66193,0
2012-09-25,21.703,22.178,21.639,21.677,80457,0
2012-09-26,21.677,22.022,21.567,21.84,40099,0
2012-09-27,21.958,22.659,21.639,22.395,66041,0
2012-09-28,22.305,22.913,22.068,22.722,79811,0
2012-10-01,22.859,23.34,22.622,23.185,67705,0
2012-10-02,23.296,23.485,22.94,22.995,45757,0
2012-10-03,23.113,23.185,22.732,23.003,55097,0
2012-10-04,23.149,23.467,23.122,23.313,35958,0
2012-10-05,23.257,23.513,22.886,22.959,45894,0
2012-10-08,22.813,23.113,22.732,22.795,28721,0
2012-10-09,22.75,23.032,22.413,22.413,56142,0
2012-10-10,22.495,22.532,21.677,21.904,94942,0
2012-10-11,21.977,22.403,21.722,22.241,44910,0
2012-10-12,22.305,22.377,22.13,22.187,23920,0
2012-10-15,22.105,23.267,22.105,23.194,65839,0
2012-10-16,23.257,23.586,23.14,23.313,29146,0
2012-10-17,23.276,23.64,23.136,23.503,36602,0
2012-10-18,23.413,23.704,22.349,22.349,37910,0
2012-10-19,22.159,22.203,21.359,21.531,62087,0
2012-10-22,21.559,21.878,21.404,21.55,63770,0
2012-10-23,21.368,21.623,21.231,21.468,52255,0
2012-10-24,21.531,21.614,21.276,21.386,40181,0
2012-10-25,21.441,21.614,21.332,21.45,31996,0
2012-10-26,21.477,21.631,21.413,21.513,13427,0
2012-10-31,21.585,21.767,21.305,21.458,31637,0
2012-11-01,21.531,21.722,21.378,21.687,74764,0
2012-11-02,21.231,21.703,21.14,21.212,49055,0
2012-11-05,21.212,21.495,21.004,21.14,37019,0
2012-11-06,21.504,22.085,21.231,22.085,58792,0
2012-11-07,21.823,21.823,21.059,21.086,34105,0
2012-11-08,21.095,21.34,19.778,19.949,159619,0
2012-11-09,20.032,20.842,19.804,20.469,93937,0
2012-11-12,20.677,21.149,20.322,20.986,31472,0
2012-11-13,21.065,21.501,21.013,21.158,15345,0
2012-11-14,21.14,21.212,20.304,20.55,40500,0
2012-11-15,20.577,20.941,20.45,20.795,28118,0
2012-11-16,20.704,21.314,20.487,21.095,42799,0
2012-11-19,21.378,21.831,21.104,21.722,44826,0
2012-11-20,21.559,21.795,21.332,21.759,35316,0
2012-11-21,21.814,22.251,21.751,22.194,49128,0
2012-11-23,22.314,22.721,22.13,22.33,17281,0
2012-11-26,22.173,22.755,21.997,22.405,58090,0
2012-11-27,22.144,22.603,22.079,22.284,63861,0
2012-11-28,22.118,22.481,22.098,22.387,9934,0
2012-11-29,22.648,22.733,22.36,22.564,52988,0
2012-11-30,22.435,22.816,22.144,22.462,54113,0
2012-12-03,22.397,22.808,22.382,22.573,55528,0
2012-12-04,22.639,23.153,22.612,23.059,100262,0
2012-12-05,23.097,23.359,22.929,23.088,37955,0
2012-12-06,23.003,23.294,22.891,23.078,33449,0
2012-12-07,23.189,23.247,22.76,22.967,22395,0
2012-12-10,22.891,23.078,22.658,23.068,28831,0
2012-12-11,22.967,23.284,22.789,23.209,40561,0
2012-12-12,23.349,23.349,22.704,22.76,58363,0
2012-12-13,22.854,22.854,22.173,22.183,22676,0
2012-12-14,22.144,22.435,21.948,22.239,27213,0
2012-12-17,22.387,22.481,22.144,22.209,46099,0
2012-12-18,22.33,22.392,22.038,22.322,81764,0
2012-12-19,22.369,22.769,22.126,22.481,79238,0
2012-12-20,22.508,22.638,22.322,22.612,71551,0
2012-12-21,22.603,23.041,22.36,22.975,341762,0
2012-12-24,22.835,22.929,22.573,22.808,18018,0
2012-12-26,22.9,23.059,22.378,22.648,38662,0
2012-12-27,22.639,22.743,22.239,22.481,28586,0
2012-12-28,22.387,23.274,22.304,23.051,89280,0
2012-12-31,22.779,23.573,22.612,23.536,79614,0
2013-01-02,24.226,24.273,23.405,23.582,74397,0
2013-01-03,23.582,23.807,23.228,23.395,62519,0
2013-01-04,23.582,23.853,23.34,23.498,71933,0
2013-01-07,23.442,23.442,23.274,23.274,49789,0
2013-01-08,23.18,23.228,22.891,22.967,32779,0
2013-01-09,23.107,23.414,23.054,23.339,28945,0
2013-01-10,23.359,23.527,23.173,23.442,27975,0
2013-01-11,23.433,23.433,23.003,23.218,40103,0
2013-01-14,23.012,23.228,22.789,22.947,34268,0
2013-01-15,22.733,22.929,22.518,22.629,40745,0
2013-01-16,22.603,23.003,22.603,22.864,56783,0
2013-01-17,23.032,23.059,22.743,22.799,24875,0
2013-01-18,22.835,22.967,22.415,22.603,49708,0
2013-01-22,22.603,22.835,22.219,22.435,31581,0
2013-01-23,22.481,22.816,22.126,22.173,113073,0
2013-01-24,22.265,22.443,21.92,21.92,128786,0
2013-01-25,22.144,22.499,21.809,22.239,150471,0
2013-01-28,22.34,23.133,22.33,23.068,90357,0
2013-01-29,22.957,23.638,22.957,23.638,67121,0
2013-01-30,23.592,23.685,23.199,23.274,41947,0
2013-01-31,23.302,23.573,22.546,23.254,48033,0
2013-02-01,23.339,23.807,23.209,23.732,61124,0
2013-02-04,23.666,23.834,23.386,23.48,31307,0
2013-02-05,23.527,23.9,23.47,23.723,140957,0
2013-02-06,23.658,24.104,23.602,23.993,122681,0
2013-02-07,23.993,24.034,23.452,23.619,61105,0
2013-02-08,23.732,24.684,23.723,24.609,80903,0
2013-02-11,24.609,24.787,24.441,24.711,36315,0
2013-02-12,24.758,25.198,24.711,25.169,39790,0
2013-02-13,25.179,25.476,25.038,25.422,85968,0
2013-02-14,25.384,25.553,25.272,25.337,20203,0
2013-02-15,25.347,25.739,25.347,25.432,46721,0
2013-02-19,26.616,26.635,25.878,26.038,88241,0
2013-02-20,26.084,26.14,25.441,25.468,53212,0
2013-02-21,25.533,26.028,25.506,25.691,29663,0
2013-02-22,25.861,25.907,25.487,25.729,40990,0
2013-02-25,25.776,26.038,25.721,25.748,52707,0
2013-02-26,25.813,26.13,25.618,26.113,32843,0
2013-02-27,26.057,26.312,25.943,26.13,39478,0
2013-02-28,26.169,26.513,25.608,26.281,88167,0
2013-03-01,26.421,26.803,26.048,26.327,67991,0
2013-03-04,26.186,26.251,25.618,25.796,50531,0
2013-03-05,26.113,26.578,25.618,26.438,56772,0
2013-03-06,26.244,26.356,25.982,26.186,46498,0
2013-03-07,26.113,26.412,26.057,26.186,20131,0
2013-03-08,26.412,26.875,26.084,26.467,30812,0
2013-03-11,26.467,26.653,26.215,26.365,21429,0
2013-03-12,26.372,26.981,25.992,26.336,30459,0
2013-03-13,26.336,26.654,26.327,26.616,28385,0
2013-03-14,26.608,26.737,26.261,26.729,30763,0
2013-03-15,26.625,27.148,26.625,27.121,54773,0
2013-03-18,26.794,27.121,26.412,26.663,23113,0
2013-03-19,26.794,26.877,26.373,26.654,23212,0
2013-03-20,26.766,27.167,26.625,26.972,55690,0
2013-03-21,26.682,26.942,26.645,26.756,21604,0
2013-03-22,27.148,27.148,26.336,26.487,21494,0
2013-03-25,26.467,26.962,26.361,26.654,40110,0
2013-03-26,26.785,27.102,26.402,27.093,33933,0
2013-03-27,26.794,27.121,26.551,26.859,29707,0
2013-03-28,26.906,27.073,26.495,26.868,57480,0
2013-04-01,28.232,28.913,27.475,27.775,119981,0
2013-04-02,28.297,28.436,27.447,27.634,87502,0
2013-04-03,27.541,27.783,26.933,26.942,172532,0
2013-04-04,26.972,27.214,26.841,26.933,88073,0
2013-04-05,26.542,26.737,26.261,26.588,64921,0
2013-04-08,26.421,26.794,26.14,26.776,113727,0
2013-04-09,26.616,26.7,26.14,26.654,112842,0
2013-04-10,26.729,27.27,26.608,27.093,103302,0
2013-04-11,26.999,27.437,26.999,27.205,35487,0
2013-04-12,27.121,27.121,26.776,26.952,42168,0
2013-04-15,26.841,27.093,26.215,26.467,57561,0
2013-04-16,26.673,26.737,26.308,26.542,21028,0
2013-04-17,26.356,27.363,25.833,26.495,42028,0
2013-04-18,26.608,26.638,26.057,26.14,16462,0
2013-04-19,26.075,26.271,25.412,26.159,74999,0
2013-04-22,26.281,26.281,25.506,26.009,34793,0
2013-04-23,26.14,26.64,25.989,26.608,26566,0
2013-04-24,26.504,26.588,26.15,26.327,56458,0
2013-04-25,26.654,26.654,26.084,26.281,54619,0
2013-04-26,26.122,26.392,25.927,26.261,64212,0
2013-04-29,26.551,26.746,26.43,26.513,13863,0
2013-04-30,26.673,26.71,26.336,26.477,43007,0
2013-05-01,26.448,26.645,25.608,25.627,60192,0
2013-05-02,25.796,26.048,25.701,25.917,90787,0
2013-05-03,26.13,27.372,26.13,27.158,35348,0
2013-05-06,27.242,27.541,26.981,27.485,91836,0
2013-05-07,27.372,28.101,27.372,28.063,18598,0
2013-05-08,27.083,27.326,26.513,26.906,94409,0
2013-05-09,26.803,27.522,26.654,27.232,30883,0
2013-05-10,27.185,27.205,26.812,26.897,24262,0
2013-05-13,26.841,27.158,26.841,26.952,14163,0
2013-05-14,26.99,28.156,26.99,28.147,114790,0
2013-05-15,27.97,28.194,27.775,28.12,20776,0
2013-05-16,27.942,28.455,27.915,28.111,16890,0
2013-05-17,28.194,28.465,28.026,28.436,43210,0
2013-05-20,28.25,28.615,28.055,28.53,42671,0
2013-05-21,28.455,28.997,28.455,28.745,29127,0
2013-05-22,28.699,29.136,28.484,28.661,30208,0
2013-05-23,28.465,29.006,28.446,29.006,23735,0
2013-05-24,28.894,29.454,28.707,29.127,28184,0
2013-05-28,29.483,30.398,28.651,30.276,41731,0
2013-05-29,29.977,30.22,28.772,28.876,29973,0
2013-05-30,28.847,29.156,28.381,28.641,32340,0
2013-05-31,28.418,28.661,27.578,27.737,80013,0
2013-06-03,27.755,28.484,27.466,28.391,91646,0
2013-06-04,28.232,28.428,27.98,28.091,36579,0
2013-06-05,27.578,27.596,26.608,27.205,186478,0
2013-06-06,26.803,27.083,26.346,26.616,89594,0
2013-06-07,26.877,26.962,26.234,26.821,38712,0
2013-06-10,26.952,26.962,26.737,26.887,58211,0
2013-06-11,26.598,26.868,26.513,26.523,31936,0
2013-06-12,26.578,26.756,26.372,26.438,34620,0
2013-06-13,26.251,26.448,26.15,26.356,63973,0
2013-06-14,26.356,26.477,25.907,26.13,62612,0
2013-06-17,26.14,26.299,25.216,25.478,71127,0
2013-06-18,25.448,25.468,24.62,24.889,117330,0
2013-06-19,24.814,25.206,24.666,24.832,122254,0
2013-06-20,24.656,24.805,24.339,24.572,52485,0
2013-06-21,24.693,24.819,24.488,24.703,99330,0
2013-06-24,24.553,25.1,24.451,24.693,59042,0
2013-06-25,24.832,24.832,24.525,24.647,37922,0
2013-06-26,24.768,24.885,24.525,24.544,20038,0
2013-06-27,24.721,24.889,24.599,24.758,75308,0
2013-06-28,24.582,25.599,24.582,25.384,85284,0
2013-07-01,25.067,25.523,24.946,25.029,44248,0
2013-07-02,24.898,25.235,24.394,24.525,56771,0
2013-07-03,24.311,24.666,24.311,24.534,6965,0
2013-07-05,24.889,24.898,24.413,24.582,40669,0
2013-07-08,24.674,24.898,24.376,24.525,58230,0
2013-07-09,24.59,24.824,24.46,24.553,60025,0
2013-07-10,24.488,24.842,24.488,24.74,69092,0
2013-07-11,24.993,25.001,24.824,24.963,43370,0
2013-07-12,24.889,25.206,24.768,25.188,24904,0
2013-07-15,25.31,25.608,25.169,25.553,27228,0
2013-07-16,25.506,25.972,25.402,25.907,25931,0
2013-07-17,25.992,25.992,25.448,25.813,25873,0
2013-07-18,25.813,25.943,25.739,25.897,21009,0
2013-07-19,25.887,26.009,25.8,25.907,22246,0
2013-07-22,25.992,25.992,25.664,25.987,21544,0
2013-07-23,26.251,26.251,25.907,26,35165,0
2013-07-24,26,26.093,25.664,25.832,17086,0
2013-07-25,25.878,26.14,25.856,26.028,37285,0
2013-07-26,25.822,26.206,25.636,25.766,20904,0
2013-07-29,25.805,26.14,25.776,25.907,21602,0
2013-07-30,25.907,25.953,24.711,25.151,25040,0
2013-07-31,25.141,25.897,25.067,25.357,44620,0
2013-08-01,25.441,25.627,25.422,25.506,35992,0
2013-08-02,25.347,25.347,25.114,25.235,12712,0
2013-08-05,25.281,25.506,24.963,25.31,47561,0
2013-08-06,25.432,25.813,25.141,25.739,41903,0
2013-08-07,25.599,25.674,25.256,25.347,10982,0
2013-08-08,25.301,25.441,25.262,25.393,17823,0
2013-08-09,25.272,25.645,25.206,25.31,16571,0
2013-08-12,25.058,25.441,25.058,25.291,27438,0
2013-08-13,25.244,25.533,25.244,25.448,15355,0
2013-08-14,25.422,25.589,25.291,25.422,25205,0
2013-08-15,25.104,25.366,24.862,24.898,34425,0
2013-08-16,24.758,25.206,24.311,24.347,31718,0
2013-08-19,24.273,24.973,24.039,24.049,27457,0
2013-08-20,24.039,24.226,23.349,24.218,42819,0
2013-08-21,24.208,24.218,23.75,23.779,12293,0
2013-08-22,24.133,24.329,23.982,24.245,12368,0
2013-08-23,24.226,24.478,24.18,24.376,14256,0
2013-08-26,24.441,24.758,24.236,24.403,22066,0
2013-08-27,24.254,24.525,23.741,23.824,22063,0
2013-08-28,23.797,24.161,23.452,23.582,15351,0
2013-08-29,23.517,24.104,23.517,23.685,11443,0
2013-08-30,23.648,23.703,22.906,23.115,24612,0
2013-09-03,23.339,23.666,23.022,23.563,25783,0
2013-09-04,23.517,23.713,23.173,23.47,36272,0
2013-09-05,24.171,25.206,24.171,24.963,76087,0
2013-09-06,25.048,25.506,25.048,25.347,113036,0
2013-09-09,25.301,26.122,25.16,25.796,55401,0
2013-09-10,25.982,26.785,25.822,26.785,62395,0
2013-09-11,26.691,27.466,26.524,27.354,49136,0
2013-09-12,27.437,27.914,27.428,27.634,60262,0
2013-09-13,27.681,27.868,26.999,27.232,33440,0
2013-09-16,27.28,27.923,27.083,27.167,36033,0
2013-09-17,27.495,28.241,27.495,28.017,48725,0
2013-09-18,28.111,28.287,27.802,27.997,53408,0
2013-09-19,28.082,28.26,27.821,28.026,21488,0
2013-09-20,28.241,28.287,27.905,28.072,72896,0
2013-09-23,27.466,29.211,27.466,29.071,74605,0
2013-09-24,29.071,29.417,28.68,29.1,28707,0
2013-09-25,29.165,29.211,28.775,28.95,16402,0
2013-09-26,29.09,29.221,28.876,28.979,32455,0
2013-09-27,28.699,28.931,28.484,28.689,17110,0
2013-09-30,28.315,28.315,26.906,28.232,54312,0
2013-10-01,28.325,28.615,28.12,28.297,59137,0
2013-10-02,28.017,28.334,27.643,27.681,25922,0
2013-10-03,27.559,28.101,27.391,27.69,58271,0
2013-10-04,27.596,27.606,27.316,27.475,13283,0
2013-10-07,27.102,27.307,26.933,27.205,55700,0
2013-10-08,27.345,27.55,27.056,27.102,47666,0
2013-10-09,27.195,27.261,26.981,27.073,31063,0
2013-10-10,27.214,27.307,26.916,27.121,45426,0
2013-10-11,27.148,27.298,26.981,27.177,37933,0
2013-10-14,26.981,27.382,26.756,27.251,35947,0
2013-10-15,27.27,27.447,27.073,27.316,27174,0
2013-10-16,27.671,28.27,27.064,27.559,54747,0
2013-10-17,27.541,27.858,27.214,27.447,40703,0
2013-10-18,27.765,28.147,26.933,28.007,32027,0
2013-10-21,28.055,28.055,27.671,27.97,26563,0
2013-10-22,27.97,28.026,27.587,27.886,28064,0
2013-10-23,27.84,28.26,27.746,28.156,19709,0
2013-10-24,28.315,28.53,28.166,28.53,24958,0
2013-10-25,28.624,28.839,28.436,28.717,26350,0
2013-10-28,28.717,29.436,28.717,29.408,39846,0
2013-10-29,29.362,29.539,28.475,28.596,30421,0
2013-10-30,28.484,28.651,28.045,28.063,32563,0
2013-10-31,27.69,28.147,27.503,27.717,41668,0
2013-11-01,28.111,28.111,26.952,27.251,43917,0
2013-11-04,27.411,27.617,27.14,27.298,44159,0
2013-11-05,27.307,27.717,27.102,27.288,28493,0
2013-11-06,27.214,27.354,26.851,26.999,25493,0
2013-11-07,26.933,26.981,26.382,26.421,29992,0
2013-11-08,26.382,27.111,26,26.925,85156,0
2013-11-11,26.803,26.933,26.589,26.776,46260,0
2013-11-12,26.645,27.064,26.608,26.972,40489,0
2013-11-13,26.794,27.121,26.542,27.018,16775,0
2013-11-14,27.14,27.354,26.942,27.037,19496,0
2013-11-15,26.981,27.073,26.608,26.71,41454,0
2013-11-18,26.608,27.167,26.542,26.841,128966,0
2013-11-19,26.916,27.472,26.645,27.018,99430,0
2013-11-20,27.018,27.372,26.654,26.877,46488,0
2013-11-21,26.859,27.69,26.859,27.69,41881,0
2013-11-22,27.811,28.381,27.69,28.25,54843,0
2013-11-25,28.156,28.707,28.101,28.334,38776,0
2013-11-26,28.478,29.203,28.248,28.86,76809,0
2013-11-27,28.898,29.385,28.639,29.29,38718,0
2013-11-29,29.405,29.606,29.127,29.462,12341,0
2013-12-02,29.539,29.767,29.243,29.395,126619,0
2013-12-03,29.452,29.911,29.357,29.519,40392,0
2013-12-04,29.633,30.054,28.773,29.022,35789,0
2013-12-05,29.012,29.442,28.984,29.252,51799,0
2013-12-06,29.539,29.663,29.079,29.566,70740,0
2013-12-09,29.586,29.767,28.592,28.679,160105,0
2013-12-10,28.706,28.965,28.488,28.822,40915,0
2013-12-11,28.86,29.022,27.962,28.124,42276,0
2013-12-12,28.276,28.736,27.732,28.219,86940,0
2013-12-13,28.286,28.573,27.722,27.818,59647,0
2013-12-16,27.981,28.506,27.942,28.239,40288,0
2013-12-17,28.105,28.783,27.838,28.716,66067,0
2013-12-18,28.488,29.146,28.268,29.089,91459,0
2013-12-19,28.869,29.06,28.468,28.563,41229,0
2013-12-20,28.669,28.773,28.286,28.439,116445,0
2013-12-23,28.478,29.213,28.248,28.945,91249,0
2013-12-24,29.166,29.367,28.793,29.003,38490,0
2013-12-26,29.136,29.3,28.755,28.908,24592,0
2013-12-27,29.079,29.079,28.286,28.506,23126,0
2013-12-30,28.698,28.698,28.209,28.344,24696,0
2013-12-31,28.42,29.127,28.209,28.917,41020,0
2014-01-02,29.089,29.089,28.411,28.411,51478,0
2014-01-03,28.372,28.602,28.276,28.458,48771,0
2014-01-06,28.506,28.612,28.172,28.363,52009,0
2014-01-07,28.515,30.828,28.515,30.475,111340,0
2014-01-08,30.322,30.418,29.213,29.73,109771,0
2014-01-09,29.72,31.048,29.633,31.048,78483,0
2014-01-10,31.067,31.411,30.657,30.953,57867,0
2014-01-13,30.933,31.048,30.13,30.284,57032,0
2014-01-14,30.236,30.58,30.016,30.312,54102,0
2014-01-15,30.322,30.503,29.921,30.187,41335,0
2014-01-16,30.187,30.657,29.988,30.503,44780,0
2014-01-17,30.446,30.657,30.006,30.207,31392,0
2014-01-21,30.56,30.609,30.006,30.294,72413,0
2014-01-22,30.379,30.6,30.073,30.408,53159,0
2014-01-23,30.17,30.609,29.623,30.026,89156,0
2014-01-24,29.969,30.294,28.134,28.659,70453,0
2014-01-27,28.545,29.576,28.268,29.146,62996,0
2014-01-28,29.052,29.375,28.669,29.223,68607,0
2014-01-29,28.898,28.955,28.182,28.268,50438,0
2014-01-30,28.563,29.509,28.439,28.908,39033,0
2014-01-31,28.268,29.375,28.143,29.032,155312,0
2014-02-03,28.736,29.383,28.315,28.736,83171,0
2014-02-04,28.736,28.783,28.191,28.306,34541,0
2014-02-05,28.209,28.392,27.474,27.512,34654,0
2014-02-06,27.637,28.411,27.502,27.56,35419,0
2014-02-07,27.589,28.075,27.264,27.417,45745,0
2014-02-10,27.522,27.732,27.235,27.551,22730,0
2014-02-11,27.579,27.838,27.235,27.608,25504,0
2014-02-12,27.569,27.856,27.311,27.589,52101,0
2014-02-13,27.408,27.923,27.279,27.675,26264,0
2014-02-14,27.722,28.659,27.637,28.296,54714,0
2014-02-18,28.201,28.582,27.828,27.952,39094,0
2014-02-19,27.866,28.353,27.732,27.914,41032,0
2014-02-20,27.823,28.917,27.823,28.888,28273,0
2014-02-21,28.515,29.481,28.515,29.347,53557,0
2014-02-24,29.385,29.872,29.203,29.529,35528,0
2014-02-25,29.357,29.623,29.176,29.433,25573,0
2014-02-26,29.557,29.864,29.442,29.73,33676,0
2014-02-27,29.682,29.854,29.462,29.748,18574,0
2014-02-28,29.73,30.16,29.367,29.758,42165,0
2014-03-03,29.616,30.341,29.452,30.245,45465,0
2014-03-04,30.341,32.234,30.322,32.09,131883,0
2014-03-05,31.784,32.721,31.144,31.354,149729,0
2014-03-06,31.373,32.429,30.341,30.56,82495,0
2014-03-07,30.694,31.693,30.399,31.287,177162,0
2014-03-10,31.364,31.364,30.819,31.201,42963,0
2014-03-11,31.278,31.65,31.096,31.574,57072,0
2014-03-12,31.497,32.023,31.287,31.937,41163,0
2014-03-13,31.861,32.071,31.621,32.014,47102,0
2014-03-14,31.813,32.644,31.813,32.567,64251,0
2014-03-17,33.036,33.237,32.586,33.131,51864,0
2014-03-18,33.131,33.61,33.026,33.581,43403,0
2014-03-19,33.456,33.6,33.113,33.17,23256,0
2014-03-20,32.749,33.59,32.749,33.179,50154,0
2014-03-21,33.419,33.476,32.806,33.074,100056,0
2014-03-24,32.682,33.342,32.682,33.285,24375,0
2014-03-25,33.446,34.068,33.374,33.886,69252,0
2014-03-26,34.02,34.02,33.494,33.6,92924,0
2014-03-27,33.618,33.876,33.064,33.571,96369,0
2014-03-28,32.281,34.068,32.281,33.59,46673,0
2014-03-31,34.135,35.32,33.752,34.001,116078,0
2014-04-01,34.995,34.995,34.04,34.565,57846,0
2014-04-02,34.546,34.546,33.699,34.202,79039,0
2014-04-03,34.221,35.023,33.59,33.819,223310,0
2014-04-04,33.886,33.916,32.491,32.625,108198,0
2014-04-07,31.994,33.131,31.994,33.121,122701,0
2014-04-08,32.997,33.494,32.788,33.332,51229,0
2014-04-09,33.026,33.667,32.855,33.389,87699,0
2014-04-10,33.275,33.523,32.529,32.969,78883,0
2014-04-11,33.218,33.513,32.587,32.701,38219,0
2014-04-14,32.682,33.295,32.52,32.654,68335,0
2014-04-15,32.664,32.731,32.099,32.252,70626,0
2014-04-16,32.644,32.922,32.452,32.815,27620,0
2014-04-17,32.815,33.198,30.857,30.981,390454,0
2014-04-21,31.077,31.717,30.369,31.392,107023,0
2014-04-22,31.535,31.727,30.742,31.421,45692,0
2014-04-23,31.268,31.392,30.724,30.953,78312,0
2014-04-24,31.248,31.287,30.513,30.676,34424,0
2014-04-25,30.523,30.694,29.673,29.911,59213,0
2014-04-28,30.103,30.493,29.854,30.17,65100,0
2014-04-29,30.427,30.427,29.643,29.777,46115,0
2014-04-30,29.623,29.872,28.898,29.71,51568,0
2014-05-01,29.691,29.691,29.052,29.499,52781,0
2014-05-02,29.653,30.103,29.347,29.499,61705,0
2014-05-05,29.261,29.673,28.927,29.357,40032,0
2014-05-06,29.243,29.549,28.975,29.012,51435,0
2014-05-07,29.194,29.328,28.669,29.233,30625,0
2014-05-08,29.3,29.529,28.888,29.032,54839,0
2014-05-09,28.86,29.433,28.86,29.375,68115,0
2014-05-12,29.616,29.623,29.395,29.596,53251,0
2014-05-13,29.606,29.623,29.3,29.481,86665,0
2014-05-14,29.529,29.529,28.679,28.726,51343,0
2014-05-15,28.669,28.706,28.344,28.612,51989,0
2014-05-16,28.736,28.764,28.276,28.755,39367,0
2014-05-19,28.592,29.012,28.505,28.745,64613,0
2014-05-20,28.488,28.812,28.353,28.582,87595,0
2014-05-21,28.745,29.032,28.363,28.679,57909,0
2014-05-22,28.841,29.347,28.698,29.233,45211,0
2014-05-23,29.233,29.616,29.089,29.509,35090,0
2014-05-27,29.357,29.616,29.252,29.549,51516,0
2014-05-28,29.433,29.623,29.405,29.414,34566,0
2014-05-29,29.375,29.959,29.375,29.71,201127,0
2014-05-30,29.844,30.079,29.691,29.882,49814,0
2014-06-02,30.026,32.118,29.682,31.908,143253,0
2014-06-03,31.889,32.864,31.889,32.615,93365,0
2014-06-04,32.567,33.16,31.849,32.874,251097,0
2014-06-05,32.711,32.721,32.08,32.491,93365,0
2014-06-06,32.539,32.758,32.261,32.491,190491,0
2014-06-09,32.539,32.658,32.377,32.529,91174,0
2014-06-10,32.319,32.577,32.319,32.529,52845,0
2014-06-11,32.348,32.587,32.242,32.444,44084,0
2014-06-12,32.472,32.882,32.176,32.749,123461,0
2014-06-13,32.902,33.079,32.405,32.51,141818,0
2014-06-16,32.615,32.749,32.405,32.491,54230,0
2014-06-17,32.567,33.074,32.271,32.749,71088,0
2014-06-18,32.673,32.922,32.567,32.673,58135,0
2014-06-19,32.654,32.664,32.425,32.501,34458,0
2014-06-20,32.501,32.606,32.271,32.52,145840,0
2014-06-23,32.52,32.682,32.137,32.367,35726,0
2014-06-24,32.625,32.706,32.109,32.185,49185,0
2014-06-25,32.224,32.522,31.898,32.482,44633,0
2014-06-26,32.08,32.644,32.08,32.261,19683,0
2014-06-27,32.032,32.524,31.918,32.252,193687,0
2014-06-30,32.08,32.482,32.08,32.328,77044,0
2014-07-01,32.425,32.945,32.425,32.606,138515,0
2014-07-02,32.52,33.16,32.52,33.055,41438,0
2014-07-03,33.074,33.208,32.596,32.798,28233,0
2014-07-07,32.606,32.634,31.985,32.319,59863,0
2014-07-08,32.472,32.793,32.18,32.462,142162,0
2014-07-09,32.587,33.026,32.491,32.959,122901,0
2014-07-10,32.596,33.303,32.482,33.151,60534,0
2014-07-11,33.026,33.446,33.008,33.046,41293,0
2014-07-14,33.275,33.782,33.218,33.667,59075,0
2014-07-15,33.705,33.772,33.026,33.389,34799,0
2014-07-16,33.427,33.427,32.745,32.874,26812,0
2014-07-17,32.835,32.882,32.291,32.482,52429,0
2014-07-18,32.367,33.455,32.31,33.322,69621,0
2014-07-21,33.084,33.084,32.358,32.462,29715,0
2014-07-22,32.319,32.844,32.252,32.425,29229,0
2014-07-23,32.452,32.691,32.234,32.673,32706,0
2014-07-24,32.634,33.342,32.452,33.265,123092,0
2014-07-25,33.093,33.378,32.882,33.303,44628,0
2014-07-28,33.218,33.295,32.204,32.979,62068,0
2014-07-29,32.997,33.446,32.549,33.093,48851,0
2014-07-30,33.198,33.198,32.673,32.845,22557,0
2014-07-31,32.529,33.16,32.529,32.959,74803,0
2014-08-01,32.959,34.058,32.94,34.001,89096,0
2014-08-04,33.991,34.346,33.733,34.135,63198,0
2014-08-05,34.04,34.393,33.533,33.934,72293,0
2014-08-06,34.306,34.403,33.648,34.279,31876,0
2014-08-07,34.355,34.976,34.212,34.9,119467,0
2014-08-08,34.9,36.141,34.9,35.97,75328,0
2014-08-11,36.275,37.135,35.473,36.696,77429,0
2014-08-12,36.705,36.934,35.941,36.343,50208,0
2014-08-13,36.38,36.668,36.074,36.477,26003,0
2014-08-14,36.591,37.728,36.591,37.394,56617,0
2014-08-15,37.165,37.24,35.367,36.123,152931,0
2014-08-18,36.237,36.385,35.846,35.98,69007,0
2014-08-19,35.97,36.425,35.931,36.065,43950,0
2014-08-20,36.027,36.066,35.568,35.711,43425,0
2014-08-21,35.731,35.836,35.216,35.577,49086,0
2014-08-22,35.568,35.826,35.501,35.769,29674,0
2014-08-25,35.95,36.017,35.406,35.807,23449,0
2014-08-26,35.836,36.571,35.807,36.514,35123,0
2014-08-27,36.792,37.173,36.486,36.571,25720,0
2014-08-28,36.534,36.705,36.38,36.437,36798,0
2014-08-29,36.628,37.346,36.561,37.222,40075,0
2014-09-02,37.193,37.404,36.677,37.364,44476,0
2014-09-03,37.413,37.546,36.638,36.907,25755,0
2014-09-04,36.934,37.183,36.686,36.763,25175,0
2014-09-05,36.561,37.088,36.373,36.916,38759,0
2014-09-08,37.011,37.21,36.486,36.934,39468,0
2014-09-09,37.747,38.129,36.237,37.901,116166,0
2014-09-10,38.129,41.647,37.938,41.187,273208,0
2014-09-11,40.834,41.187,40.28,41.11,65764,0
2014-09-12,41.274,41.331,40.337,40.461,79287,0
2014-09-15,40.461,40.461,39.429,40.193,97959,0
2014-09-16,40.002,40.519,39.668,39.753,83829,0
2014-09-17,39.993,40.528,39.592,40.098,63624,0
2014-09-18,40.528,41.647,40.28,41.589,58453,0
2014-09-19,41.637,42.21,41.388,41.875,86787,0
2014-09-22,41.837,42.152,41.483,41.647,53544,0
2014-09-23,41.407,41.655,40.538,40.767,55875,0
2014-09-24,40.787,41.57,40.737,41.436,58308,0
2014-09-25,41.465,42.191,41.197,42.057,58891,0
2014-09-26,42.095,43.472,42.095,43.423,77055,0
2014-09-29,43.242,43.825,42.879,43.452,67018,0
2014-09-30,43.348,44.164,43.051,43.137,91247,0
2014-10-01,43.366,43.457,41.589,41.789,84711,0
2014-10-02,41.828,42.535,41.226,42.391,46583,0
2014-10-03,43.003,43.281,42.787,43.137,48518,0
2014-10-06,43.395,43.835,42.745,42.745,45644,0
2014-10-07,42.573,43.185,42.391,42.477,67687,0
2014-10-08,42.506,43.509,42.287,42.994,64073,0
2014-10-09,42.869,43.079,42.238,42.544,69971,0
2014-10-10,42.305,44.493,42.305,42.831,72865,0
2014-10-13,42.85,43.739,42.477,43.032,59695,0
2014-10-14,43.491,44.19,42.009,42.057,135657,0
2014-10-15,41.264,42.411,40.528,41.828,117709,0
2014-10-16,41.187,42.888,40.775,42.458,79384,0
2014-10-17,43.089,43.232,42.038,42.917,72816,0
2014-10-20,42.812,44.093,42.631,44.045,66770,0
2014-10-21,44.436,45.736,44.15,44.436,79697,0
2014-10-22,44.704,45.038,43.777,43.959,49558,0
2014-10-23,44.446,44.73,43.428,43.548,52666,0
2014-10-24,43.882,44.302,43.271,43.624,37761,0
2014-10-27,43.462,43.862,43.051,43.432,22763,0
2014-10-28,43.748,44.913,43.432,44.789,88476,0
2014-10-29,44.789,46.758,44.789,46.176,130620,0
2014-10-30,46.29,47.237,45.402,46.471,101543,0
2014-10-31,47.245,47.255,46.261,46.386,115536,0
2014-11-03,46.72,46.72,45.88,46.357,82857,0
2014-11-04,46.775,47.084,46.223,46.567,78978,0
2014-11-05,46.997,46.997,46.204,46.471,58846,0
2014-11-06,46.386,46.864,45.999,46.463,41876,0
2014-11-07,46.328,46.797,46.157,46.253,50555,0
2014-11-10,46.223,46.825,46.223,46.395,65815,0
2014-11-11,46.395,46.395,44.302,44.771,135476,0
2014-11-12,44.255,46.29,44.15,46.041,90066,0
2014-11-13,46.129,46.731,44.168,46.061,73451,0
2014-11-14,46.207,46.528,44.372,44.528,126096,0
2014-11-17,44.217,44.528,42.975,43.528,144694,0
2014-11-18,43.188,44.479,43.168,43.984,89083,0
2014-11-19,43.857,44.12,40.723,40.791,140516,0
2014-11-20,40.479,42.916,39.81,42.809,95036,0
2014-11-21,43.246,43.246,42.052,42.294,67704,0
2014-11-24,42.596,43.188,42.208,43.149,151839,0
2014-11-25,43.023,43.46,42.489,42.576,55063,0
2014-11-26,42.528,42.955,41.912,42.673,103027,0
2014-11-28,42.683,42.955,41.637,41.683,49700,0
2014-12-01,42.304,43.382,42.159,43.003,284309,0
2014-12-02,43.042,44.654,42.949,44.343,665623,0
2014-12-03,44.547,45.013,44.42,44.547,70597,0
2014-12-04,44.362,44.838,43.839,44.139,55600,0
2014-12-05,44.13,44.654,43.925,44.033,47586,0
2014-12-08,44.11,44.654,43.789,43.935,52331,0
2014-12-09,43.877,44.965,43.683,44.654,115178,0
2014-12-10,44.47,44.712,43.78,43.925,55674,0
2014-12-11,44.178,45.091,43.916,44.518,89038,0
2014-12-12,43.993,44.605,43.605,44.042,47464,0
2014-12-15,44.12,44.814,43.489,44.236,86707,0
2014-12-16,44.226,44.799,43.402,43.867,68854,0
2014-12-17,43.867,44.974,43.761,44.644,121763,0
2014-12-18,44.955,45.115,44.518,44.799,97688,0
2014-12-19,44.654,45.789,44.071,44.722,763537,0
2014-12-22,44.809,46.051,44.761,45.528,134169,0
2014-12-23,45.993,46.488,45.304,46.207,95151,0
2014-12-24,46.304,46.528,46.119,46.372,49113,0
2014-12-26,46.11,46.362,45.925,46.1,68764,0
2014-12-29,46.11,46.392,45.663,46.061,57535,0
2014-12-30,46.129,46.362,45.906,46.304,60431,0
2014-12-31,46.352,47.056,45.838,45.915,73199,0
2015-01-02,46.081,46.712,44.907,45.042,69039,0
2015-01-05,44.537,46.013,43.731,45.178,107720,0
2015-01-06,45.11,45.644,44.033,44.547,121727,0
2015-01-07,44.654,45.091,44.246,44.799,55634,0
2015-01-08,45.061,46.721,44.983,46.508,121859,0
2015-01-09,46.469,46.469,45.284,45.41,53856,0
2015-01-12,45.343,45.624,44.731,45.042,55533,0
2015-01-13,45.333,46.721,45.284,46.536,79879,0
2015-01-14,46.41,46.891,46.114,46.392,97660,0
2015-01-15,46.294,46.294,41.741,41.809,208067,0
2015-01-16,41.654,41.839,36.403,38.994,474124,0
2015-01-20,38.994,39.994,38.247,39.208,244000,0
2015-01-21,39.266,39.334,38.228,38.228,144996,0
2015-01-22,38.761,40.281,37.761,40.092,199209,0
2015-01-23,40.228,40.519,39.509,40.092,121821,0
2015-01-26,39.81,40.052,37.868,39.102,167750,0
2015-01-27,38.625,38.761,37.752,38.111,69622,0
2015-01-28,38.655,38.655,37.625,37.693,145345,0
2015-01-29,37.645,38.441,37.373,38.344,100709,0
2015-01-30,37.946,39.14,37.849,38.936,221821,0
2015-02-02,38.577,39.203,38.247,38.892,150870,0
2015-02-03,39.15,40.15,38.791,39.946,173141,0
2015-02-04,39.839,40.305,38.688,38.81,180760,0
2015-02-05,39.062,39.286,37.596,38.305,201972,0
2015-02-06,37.966,39.092,37.771,39.024,138464,0
2015-02-09,38.761,39.907,38.577,39.8,148020,0
2015-02-10,39.887,40.286,39.198,40.092,117425,0
2015-02-11,39.742,40.46,39.519,40.286,94232,0
2015-02-12,40.183,40.46,40.009,40.237,126128,0
2015-02-13,39.878,40.965,39.81,40.421,80809,0
2015-02-17,40.373,41.218,40.014,40.683,68253,0
2015-02-18,40.683,41.499,40.324,41.382,77885,0
2015-02-19,41.372,42.44,40.926,42.023,82688,0
2015-02-20,42.14,42.14,41.228,41.528,50650,0
2015-02-23,41.518,41.615,41.072,41.586,70527,0
2015-02-24,41.654,41.703,40.829,41.509,99768,0
2015-02-25,41.645,41.936,41.101,41.858,80404,0
2015-02-26,41.799,42.023,40.615,40.761,82674,0
2015-02-27,40.839,41.208,40.431,40.723,54590,0
2015-03-02,40.45,41.228,40.188,41.014,118570,0
2015-03-03,41.15,41.304,40.392,41.198,134331,0
2015-03-04,41.042,41.314,40.557,41.218,80661,0
2015-03-05,41.062,41.741,40.809,41.072,114553,0
2015-03-06,40.897,45.402,40.732,43.731,195935,0
2015-03-09,44.722,46.566,44.722,45.352,173169,0
2015-03-10,45.051,46.324,44.907,45.673,94362,0
2015-03-11,45.847,46.372,45.352,46.343,81588,0
2015-03-12,46.536,48.031,46.536,47.983,172448,0
2015-03-13,47.663,48.235,47.304,47.604,133610,0
2015-03-16,47.459,48.051,47.45,48.051,88696,0
2015-03-17,47.818,49.003,47.692,48.799,89417,0
2015-03-18,48.576,50.255,48.536,50.216,137937,0
2015-03-19,49.818,50.779,49.692,50.712,94258,0
2015-03-20,50.788,51.624,50.507,51.303,215817,0
2015-03-23,51.08,51.643,50.993,51.235,114655,0
2015-03-24,50.915,51.992,50.915,51.061,81278,0
2015-03-25,50.712,51.197,49.342,49.488,104663,0
2015-03-26,49.197,49.905,48.576,49.439,87150,0
2015-03-27,49.235,50.235,49.235,50.187,102191,0
2015-03-30,50.265,51.051,50.216,50.788,55937,0
2015-03-31,50.808,50.973,49.76,49.915,65963,0
2015-04-01,50.012,50.672,48.614,49.75,104046,0
2015-04-02,49.682,50.944,49.682,50.439,61190,0
2015-04-06,50.333,51.022,50.275,50.381,56247,0
2015-04-07,50.187,51.051,49.634,49.662,51731,0
2015-04-08,49.478,50.177,49.265,49.333,88284,0
2015-04-09,49.488,49.488,48.158,48.672,90582,0
2015-04-10,48.993,49.43,48.614,49.099,121146,0
2015-04-13,49.041,49.255,48.362,48.449,61500,0
2015-04-14,48.129,48.789,47.663,48.614,186972,0
2015-04-15,48.099,48.721,46.624,46.644,92977,0
2015-04-16,46.624,46.955,45.877,46.178,95156,0
2015-04-17,46.187,47.177,45.139,47.1,127842,0
2015-04-20,47.469,48.304,46.867,47.789,143695,0
2015-04-21,48.935,49.594,48.546,49.517,120986,0
2015-04-22,49.672,49.672,47.954,48.294,101792,0
2015-04-23,48.081,50.109,47.654,49.099,98895,0
2015-04-24,48.954,49.798,48.818,49.508,68809,0
2015-04-27,49.439,49.838,48.915,49.556,87254,0
2015-04-28,49.527,50.779,49.508,50.624,66778,0
2015-04-29,50.41,50.866,49.653,49.934,66856,0
2015-04-30,49.876,49.876,48.935,49.167,155552,0
2015-05-01,49.333,49.527,48.071,48.799,56864,0
2015-05-04,48.672,49.313,48.556,49.119,53980,0
2015-05-05,48.925,49.119,47.935,48.915,98482,0
2015-05-06,48.867,50.692,48.644,50.634,118883,0
2015-05-07,50.478,50.507,49.41,49.886,145856,0
2015-05-08,50.119,50.216,48.468,48.702,80249,0
2015-05-11,48.857,49.546,48.838,49.031,59337,0
2015-05-12,48.876,49.217,47.877,49.187,91519,0
2015-05-13,49.352,49.527,48.536,49.265,83646,0
2015-05-14,49.342,51.74,49.275,51.594,89520,0
2015-05-15,50.915,51.653,50.72,50.964,67179,0
2015-05-18,50.818,53.06,50.284,52.313,145961,0
2015-05-19,52.585,52.643,51.303,51.624,78743,0
2015-05-20,51.682,53.089,51.565,52.323,131344,0
2015-05-21,52.381,52.846,50.187,50.818,114347,0
2015-05-22,50.546,50.546,49.468,49.808,70771,0
2015-05-26,49.371,49.662,48.024,48.594,91849,0
2015-05-27,48.634,49.294,48.449,49.197,71286,0
2015-05-28,49.255,49.41,48.726,49.265,52320,0
2015-05-29,49.235,49.478,48.566,48.973,51817,0
2015-06-01,48.488,48.74,46.41,48.488,151323,0
2015-06-02,48.536,54.099,47.867,52.526,470334,0
2015-06-03,52.555,55.03,52.555,54.886,181925,0
2015-06-04,54.633,55.895,54.381,55.012,188621,0
2015-06-05,55.419,55.623,53.74,54.283,172859,0
2015-06-08,54.05,54.535,53.459,53.73,104354,0
2015-06-09,53.439,53.924,52.76,53.526,88245,0
2015-06-10,53.934,54.273,53.167,53.264,157308,0
2015-06-11,53.391,53.487,52.866,53.313,65388,0
2015-06-12,53.449,53.449,52.459,52.818,142366,0
2015-06-15,52.478,53.371,51.963,52.788,91374,0
2015-06-16,52.487,53.429,52.487,53.225,112390,0
2015-06-17,53.196,53.429,52.419,52.507,113419,0
2015-06-18,52.517,53.128,52.419,52.565,85502,0
2015-06-19,52.468,52.808,52.323,52.429,152668,0
2015-06-22,52.468,52.856,52.187,52.459,73862,0
2015-06-23,52.468,52.604,52.148,52.303,105674,0
2015-06-24,52.333,52.497,52.148,52.351,59440,0
2015-06-25,52.419,52.459,52.031,52.429,69844,0
2015-06-26,52.341,52.341,51.265,51.604,112904,0
2015-06-29,51.41,51.449,50.148,50.333,66651,0
2015-06-30,50.333,50.973,50.09,50.41,59867,0
2015-07-01,50.876,51.575,50.255,50.692,230960,0
2015-07-02,50.498,50.662,50.342,50.488,117437,0
2015-07-06,50.284,50.594,49.934,50.439,90756,0
2015-07-07,50.381,50.74,49.993,50.604,154317,0
2015-07-08,50.361,50.634,48.304,48.983,105694,0
2015-07-09,49.653,50.255,49.099,49.692,69123,0
2015-07-10,50.061,50.643,49.925,50.527,125266,0
2015-07-13,50.556,50.847,50.275,50.41,80867,0
2015-07-14,50.507,51.148,50.381,50.76,209210,0
2015-07-15,50.896,52.828,50.275,51.702,173727,0
2015-07-16,51.944,52.333,51.449,51.788,83854,0
2015-07-17,51.954,52.012,50.944,51.187,87048,0
2015-07-20,51.42,52.934,50.798,52.623,163175,0
2015-07-21,52.72,53.206,50.788,52.303,120115,0
2015-07-22,52.313,55.176,52.265,54.778,141645,0
2015-07-23,54.245,54.575,49.828,50.682,329545,0
2015-07-24,50.77,52.128,49.798,51.41,139688,0
2015-07-27,51.002,51.818,50.634,51.585,115892,0
2015-07-28,52.138,54.177,51.245,53.798,160291,0
2015-07-29,53.876,53.963,52.876,53.109,113832,0
2015-07-30,52.876,53.73,52.604,53.585,122794,0
2015-07-31,53.769,54.167,52.652,52.914,79425,0
2015-08-03,53.06,53.517,51.507,52.652,87844,0
2015-08-04,52.555,53.963,52.555,53.808,103118,0
2015-08-05,54.002,54.681,53.798,54.526,76437,0
2015-08-06,54.652,54.71,53.119,53.235,86699,0
2015-08-07,52.944,53.565,52.323,53.002,141028,0
2015-08-10,53.391,54.477,52.75,52.856,95494,0
2015-08-11,52.633,53.778,51.585,51.963,192481,0
2015-08-12,51.778,51.924,50.129,51.177,164309,0
2015-08-13,51.119,53.215,50.187,51.575,125884,0
2015-08-14,51.391,52.245,49.721,51.449,216332,0
2015-08-17,51.381,53.4,51.012,52.265,142470,0
2015-08-18,52.333,53.07,51.934,52.711,55834,0
2015-08-19,52.341,53.594,52.06,52.954,153904,0
2015-08-20,52.711,53.477,52.138,52.992,214581,0
2015-08-21,52.099,53.604,52.099,52.896,207781,0
2015-08-24,51.167,54.002,50.973,53.313,234679,0
2015-08-25,54.002,54.691,52.992,53.944,239406,0
2015-08-26,54.866,58.06,54.08,57.875,321922,0
2015-08-27,58.079,59.535,57.661,58.729,343348,0
2015-08-28,58.807,60.312,56.545,57.497,177598,0
2015-08-31,57.409,57.739,56.225,56.545,208502,0
2015-09-01,55.778,56.157,54.555,54.769,154625,0
2015-09-02,55.118,56.303,54.613,56.03,224984,0
2015-09-03,55.652,56.244,46.721,46.915,903648,0
2015-09-04,46.168,49.604,46.11,47.799,475826,0
2015-09-08,48.75,48.75,47.333,48.217,189238,0
2015-09-09,48.672,49.061,47.245,47.304,165957,0
2015-09-10,47.314,48.498,47.081,47.906,109758,0
2015-09-11,47.556,47.702,46.275,46.663,115376,0
2015-09-14,46.819,46.828,45.333,45.78,120836,0
2015-09-15,46.023,46.023,43.489,43.925,234668,0
2015-09-16,44.352,46.469,43.829,45.207,189444,0
2015-09-17,45.042,45.857,43.528,45.488,94734,0
2015-09-18,44.673,45.819,44.673,45.498,263718,0
2015-09-21,45.663,46.595,44.897,45.518,103530,0
2015-09-22,45.091,45.712,44.993,45.352,151329,0
2015-09-23,45.324,46.41,45.217,45.965,158095,0
2015-09-24,45.624,45.915,44.372,45.43,296769,0
2015-09-25,45.721,46.488,44.955,45.139,128666,0
2015-09-28,45.149,45.207,43.314,43.799,252375,0
2015-09-29,43.712,44.12,42.907,43.566,155244,0
2015-09-30,43.993,44.314,42.412,43.334,142161,0
2015-10-01,43.294,43.344,42.226,42.799,140409,0
2015-10-02,42.518,43.208,41.819,43.071,133095,0
2015-10-05,43.217,44.537,43.217,44.46,88169,0
2015-10-06,44.314,44.528,43.159,43.829,148959,0
2015-10-07,44.149,44.596,43.508,44.071,227268,0
2015-10-08,44.159,45.061,43.605,44.722,125678,0
2015-10-09,45.207,47.265,45.033,46.051,142882,0
2015-10-12,45.973,46.906,45.731,45.955,140198,0
2015-10-13,46.226,46.372,44.411,44.46,92404,0
2015-10-14,44.508,44.693,43.47,43.984,180792,0
2015-10-15,44.168,45.197,43.78,45.1,155861,0
2015-10-16,45.284,46.945,45.139,46.324,118879,0
2015-10-19,46.634,47.983,46.366,47.45,156772,0
2015-10-20,47.284,48.139,46.498,48.081,154935,0
2015-10-21,48.44,49.041,47.527,48.993,150608,0
2015-10-22,49.294,50.09,48.391,48.935,86842,0
2015-10-23,49.303,49.303,47.217,47.314,176774,0
2015-10-26,47.469,49.808,47.158,48.44,342731,0
2015-10-27,48.381,48.944,47.654,48.187,129181,0
2015-10-28,48.197,49.634,47.828,49.576,136289,0
2015-10-29,49.576,49.576,48.594,49.294,63355,0
2015-10-30,49.207,50.216,49.081,49.905,98482,0
2015-11-02,49.886,50.566,49.677,50.216,103666,0
2015-11-03,50.293,50.856,49.838,50.323,66239,0
2015-11-04,50.429,51.215,50.119,51.148,186664,0
2015-11-05,51.265,51.478,50.139,50.682,188414,0
2015-11-06,50.643,51.157,48.536,50.818,84060,0
2015-11-09,50.818,51.235,50.148,51.07,125625,0
2015-11-10,50.993,51.449,50.371,51.002,158231,0
2015-11-11,51.197,51.391,49.857,50.905,130417,0
2015-11-12,50.643,50.702,49.517,49.934,483861,0
2015-11-13,49.619,50.625,48.85,50.26,99689,0
2015-11-16,50.22,50.575,49.343,50.211,62065,0
2015-11-17,50.388,51.236,49.53,50.506,79812,0
2015-11-18,50.546,51.423,50.092,51.374,82753,0
2015-11-19,51.305,51.877,51.246,51.778,98370,0
2015-11-20,52.124,53.238,52.025,52.676,129910,0
2015-11-23,52.745,53.751,52.37,53.327,111250,0
2015-11-24,53.267,54.273,53.119,54.204,137303,0
2015-11-25,54.283,55.397,54.194,55.023,174126,0
2015-11-27,55.101,55.733,54.934,55.328,20992,0
2015-11-30,55.555,56.147,55.269,55.792,166621,0
2015-12-01,55.88,56.058,54.283,54.825,120875,0
2015-12-02,54.707,54.875,52.834,53.386,91093,0
2015-12-03,53.376,53.987,52.183,52.567,103352,0
2015-12-04,52.646,54.145,52.469,53.987,80116,0
2015-12-07,53.839,53.997,52.577,53.613,160232,0
2015-12-08,53.415,54.559,53.11,53.968,92712,0
2015-12-09,54.017,54.47,53.07,54.204,111960,0
2015-12-10,54.056,54.056,51.7,52.321,179298,0
2015-12-11,51.522,52.853,51.078,51.463,143803,0
2015-12-14,51.66,51.818,49.244,49.58,241708,0
2015-12-15,49.757,50.713,48.574,50.181,201102,0
2015-12-16,50.575,52.834,50.181,52.36,163883,0
2015-12-17,52.666,53.484,48.564,51.897,210026,0
2015-12-18,51.581,52.271,49.165,49.234,307281,0
2015-12-21,49.599,51.226,47.676,48.377,184774,0
2015-12-22,48.682,49.126,46.927,48.169,333547,0
2015-12-23,48.495,50.25,47.962,49.856,196538,0
2015-12-24,49.747,49.836,49.205,49.481,34523,0
2015-12-28,49.353,50.457,49.353,49.944,79636,0
2015-12-29,49.954,52.479,46.276,48.82,821815,0
2015-12-30,48.327,51.246,48.002,48.83,270562,0
2015-12-31,48.722,49.629,47.686,48.317,162161,0
2016-01-04,47.824,50.358,46.69,47.785,417397,0
2016-01-05,47.785,49.146,46.804,48.446,301459,0
2016-01-06,47.943,49.787,47.065,49.017,332419,0
2016-01-07,50.487,50.487,47.361,47.45,440164,0
2016-01-08,47.844,48.554,47.016,48.002,279399,0
2016-01-11,48.012,49.412,47.4,48.741,268645,0
2016-01-12,49.077,49.895,48.584,49.53,253519,0
2016-01-13,49.708,51.847,48.884,49.067,245399,0
2016-01-14,49.175,51.221,48.643,49.974,139699,0
2016-01-15,49.116,50.053,48.534,49.954,238405,0
2016-01-19,50.467,51.808,50.112,51.502,207085,0
2016-01-20,50.437,52.262,49.55,51.581,209323,0
2016-01-21,51.778,52.217,50.25,50.792,245771,0
2016-01-22,51.029,51.404,50.388,51.256,103642,0
2016-01-25,51.157,51.31,49.53,49.727,105996,0
2016-01-26,50.063,50.871,49.175,50.467,116438,0
2016-01-27,50.28,50.477,48.692,49.096,88565,0
2016-01-28,49.54,49.925,48.534,49.185,104868,0
2016-01-29,49.155,51.167,49.027,51.029,245542,0
2016-02-01,50.773,52.972,50.521,52.498,139294,0
2016-02-02,51.847,52.183,49.777,50.092,84260,0
2016-02-03,50.339,50.339,48.939,49.865,96733,0
2016-02-04,49.658,50.226,48.16,48.564,64168,0
2016-02-05,48.465,48.662,47.016,47.144,101558,0
2016-02-08,46.819,48.465,46.602,48.1,67478,0
2016-02-09,47.795,49.175,47.459,48.741,78645,0
2016-02-10,49.057,49.225,46.592,46.976,171098,0
2016-02-11,46.533,47.864,46.37,47.548,65943,0
2016-02-12,48.367,49.086,46.986,49.017,85420,0
2016-02-16,49.225,49.451,48.169,48.919,124774,0
2016-02-17,48.988,50.783,48.731,50.073,133375,0
2016-02-18,50.142,51.029,49.653,50.773,120976,0
2016-02-19,50.753,52.607,49.915,52.301,139364,0
2016-02-22,52.508,52.755,50.073,50.23,151010,0
2016-02-23,50.023,51.778,50.023,51.335,171688,0
2016-02-24,51.049,54.776,50.802,54.732,206501,0
2016-02-25,54.697,54.934,52.321,53.001,200647,0
2016-02-26,53.563,54.82,52.055,53.208,87758,0
2016-02-29,52.952,53.474,51.828,52.814,164728,0
2016-03-01,53.386,53.386,51.866,52.779,245543,0
2016-03-02,51.522,51.586,45.911,48.16,814061,0
2016-03-03,47.962,49.101,46.771,47.814,168411,0
2016-03-04,47.972,48.761,46.749,47.173,134702,0
2016-03-07,47.173,49.205,46.838,48.662,164556,0
2016-03-08,48.879,54.697,48.879,53.839,424973,0
2016-03-09,53.77,55.151,53.425,53.898,137581,0
2016-03-10,54.184,54.184,52.873,53.672,172976,0
2016-03-11,54.175,54.963,53.287,54.184,145904,0
2016-03-14,54.194,54.234,52.607,53.119,213641,0
2016-03-15,52.814,53.731,52.38,53.208,250694,0
2016-03-16,52.834,54.441,52.143,54.145,182454,0
2016-03-17,54.253,55.101,53.386,55.042,163649,0
2016-03-18,55.358,55.358,54.461,54.865,200627,0
2016-03-21,55.082,55.733,54.411,54.904,140397,0
2016-03-22,54.49,55.121,53.869,54.786,172912,0
2016-03-23,54.589,55.269,53.593,53.622,145725,0
2016-03-24,53.563,54.608,53.021,53.041,100021,0
2016-03-28,53.405,55.279,53.105,55.22,228255,0
2016-03-29,55.101,56.058,54.658,55.535,207972,0
2016-03-30,55.693,56.778,54.058,56.324,258648,0
2016-03-31,56.206,57.3,54.717,56.265,259561,0
2016-04-01,55.821,56.906,55.397,56.738,97199,0
2016-04-04,57.064,57.517,55.437,56.206,172531,0
2016-04-05,56.117,56.502,55.476,56.265,140136,0
2016-04-06,56.393,56.748,55.989,56.561,95838,0
2016-04-07,56.216,56.561,55.121,55.417,170035,0
2016-04-08,55.871,56.482,55.291,56.226,165477,0
2016-04-11,56.561,56.788,55.525,55.772,116549,0
2016-04-12,55.654,56.206,55.23,55.782,80845,0
2016-04-13,56.206,56.206,54.917,55.387,123238,0
2016-04-14,55.535,55.95,54.776,54.934,132393,0
2016-04-15,54.796,55.22,54.165,54.993,273044,0
2016-04-18,54.776,56.248,54.776,55.861,59597,0
2016-04-19,56.186,56.186,54.944,55.023,55372,0
2016-04-20,54.835,55.89,54.727,55.259,72917,0
2016-04-21,55.121,55.333,53.839,54.342,186574,0
2016-04-22,54.549,55.595,54.293,55.2,109948,0
2016-04-25,55.052,56.162,55.033,55.328,88632,0
2016-04-26,55.189,56.186,54.697,56.176,116912,0
2016-04-27,56.166,56.738,55.525,56.147,79812,0
2016-04-28,55.91,57.34,55.91,56.482,71468,0
2016-04-29,56.571,56.857,55.792,56.374,52292,0
2016-05-02,56.61,57.153,55.969,56.423,122066,0
2016-05-03,55.979,57.143,55.979,56.196,190656,0
2016-05-04,56.285,56.374,55.565,55.831,82157,0
2016-05-05,55.871,56.304,55.042,55.742,117360,0
2016-05-06,55.427,56.009,55.052,55.624,130160,0
2016-05-09,55.713,56.906,55.506,56.61,68959,0
2016-05-10,56.738,57.478,56.265,57.458,69455,0
2016-05-11,57.35,57.757,56.088,56.551,93422,0
2016-05-12,56.521,57.222,56.334,56.531,91327,0
2016-05-13,56.6,56.669,55.624,56.166,57966,0
2016-05-16,56.462,57.093,56.255,56.798,81035,0
2016-05-17,56.59,56.648,54.49,54.618,87760,0
2016-05-18,54.421,54.697,53.494,54.322,121262,0
2016-05-19,54.066,55.072,54.066,54.904,58630,0
2016-05-20,55.151,55.733,54.944,55.368,47660,0
2016-05-23,55.437,56.107,55.151,55.595,47313,0
2016-05-24,56.038,57.192,55.752,56.669,59187,0
2016-05-25,56.689,56.827,55.654,55.733,66296,0
2016-05-26,55.614,56.59,55.614,56.295,49533,0
2016-05-27,56.521,56.728,55.545,56.265,60964,0
2016-05-31,56.502,56.571,55.368,55.821,84756,0
2016-06-01,55.802,56.157,54.776,55.634,137200,0
2016-06-02,55.742,56.285,55.304,56.206,116405,0
2016-06-03,56.265,56.413,55.19,55.387,128538,0
2016-06-06,55.989,62.635,55.289,62.162,398420,0
2016-06-07,62.438,65.021,62.172,63.582,249716,0
2016-06-08,63.808,65.406,63.345,64.607,133728,0
2016-06-09,64.173,66.924,64.173,66.491,222992,0
2016-06-10,66.076,66.279,63.907,64.085,330484,0
2016-06-13,64.085,64.543,63.542,63.769,93103,0
2016-06-14,63.444,65.593,63.444,64.726,93296,0
2016-06-15,64.883,64.976,63.246,63.315,81904,0
2016-06-16,63.217,65.465,63.217,64.893,118057,0
2016-06-17,64.913,65.307,63.335,63.799,130158,0
2016-06-20,64.844,65.919,64.661,65.426,91351,0
2016-06-21,65.751,67.408,65.751,66.481,153897,0
2016-06-22,67.526,67.864,65.317,65.455,83605,0
2016-06-23,65.574,65.978,64.775,65.297,79766,0
2016-06-24,63.424,65.159,63.424,64.163,130788,0
2016-06-27,63.877,64.883,63.513,64.696,89231,0
2016-06-28,65.061,65.682,64.578,64.578,65648,0
2016-06-29,65.11,65.741,64.587,64.972,114677,0
2016-06-30,65.219,66.781,65.219,66.017,139467,0
2016-07-01,66.067,66.285,64.706,65.514,149453,0
2016-07-05,65.189,66.214,65.051,65.781,104326,0
2016-07-06,65.465,66.067,65.09,65.376,67829,0
2016-07-07,65.741,66.155,64.903,65.11,65107,0
2016-07-08,65.524,66.313,65.061,66.007,83222,0
2016-07-11,66.165,67.348,65.943,66.234,158976,0
2016-07-12,66.451,66.451,65.209,65.633,59644,0
2016-07-13,65.82,66.54,65.209,66.067,91751,0
2016-07-14,66.244,66.244,65.169,65.228,47640,0
2016-07-15,65.633,65.8,64.874,65.199,54858,0
2016-07-18,65.327,66.212,65.041,65.1,82522,0
2016-07-19,65.159,66.195,65.09,65.672,41913,0
2016-07-20,65.79,66.422,65.278,65.406,95777,0
2016-07-21,65.179,65.337,64.548,64.903,26261,0
2016-07-22,65.011,65.416,64.997,65.11,34740,0
2016-07-25,65.11,65.879,64.587,65.712,62834,0
2016-07-26,65.672,66.185,65.011,65.366,43438,0
2016-07-27,65.179,65.288,64.371,64.873,42931,0
2016-07-28,64.617,65.356,64.331,64.942,65685,0
2016-07-29,64.854,65.682,64.617,64.864,111122,0
2016-08-01,64.923,65.258,64.262,64.597,108978,0
2016-08-02,64.686,64.992,64.371,64.44,52349,0
2016-08-03,64.272,65.051,64.006,65.051,65264,0
2016-08-04,64.913,65.623,64.262,64.489,53597,0
2016-08-05,64.755,65.1,64.538,64.637,65781,0
2016-08-08,64.371,64.73,64.025,64.292,50576,0
2016-08-09,60.347,63.523,57.744,61.738,225424,0
2016-08-10,61.728,61.728,59.864,60.88,66670,0
2016-08-11,61.304,61.314,59.983,60.564,89323,0
2016-08-12,60.712,61.274,60.495,60.939,39726,0
2016-08-15,61.304,61.452,60.239,60.525,104012,0
2016-08-16,60.762,61.255,59.775,59.953,135995,0
2016-08-17,59.756,60.032,58.78,58.809,115202,0
2016-08-18,58.71,59.559,58.622,59.253,89610,0
2016-08-19,59.243,60.091,58.543,59.381,198893,0
2016-08-22,59.154,61.136,58.996,60.426,151483,0
2016-08-23,60.702,60.89,60.347,60.387,53348,0
2016-08-24,60.535,60.535,59.332,59.637,61265,0
2016-08-25,59.282,59.608,58.839,59.223,73837,0
2016-08-26,59.716,62.28,59.223,59.943,242125,0
2016-08-29,59.667,60.515,59.194,60.071,109437,0
2016-08-30,60.14,60.702,57.892,58.247,210393,0
2016-08-31,58.158,58.709,56.847,58.129,203168,0
2016-09-01,58.129,58.553,56.581,57.961,148252,0
2016-09-02,58.346,58.799,57.636,58.592,62903,0
2016-09-06,58.641,59.016,57.586,58.661,99502,0
2016-09-07,60.564,68.532,60.284,67.772,1323571,0
2016-09-08,68.088,69.638,66.076,68.739,443614,0
2016-09-09,68.719,70.484,66.589,66.698,442421,0
2016-09-12,66.826,68.275,65.376,67.092,330679,0
2016-09-13,66.629,67.358,66.047,66.264,217730,0
2016-09-14,65.554,68.394,65.554,68.236,200971,0
2016-09-15,67.516,69.254,67.516,68.167,112052,0
2016-09-16,68.344,69.439,67.94,68.808,371798,0
2016-09-19,68.601,69.981,68.177,68.206,105595,0
2016-09-20,68.364,68.709,67.013,67.141,133300,0
2016-09-21,67.467,67.487,65.674,66.727,200314,0
2016-09-22,67.053,67.604,66.441,66.846,108812,0
2016-09-23,67.043,67.22,66.185,66.293,75691,0
2016-09-26,66.205,66.658,65.85,65.988,126094,0
2016-09-27,66.481,67.033,65.435,66.076,115942,0
2016-09-28,65.938,66.846,65.248,65.396,106333,0
2016-09-29,65.337,65.958,64.834,64.834,100160,0
2016-09-30,65.13,65.445,64.203,64.518,100401,0
2016-10-03,64.371,64.913,64.085,64.696,115193,0
2016-10-04,64.864,65.041,63.927,63.986,73926,0
2016-10-05,64.193,64.617,63.956,64.173,165371,0
2016-10-06,64.055,64.262,63.611,63.976,58924,0
2016-10-07,63.927,64.154,63.01,63.375,84462,0
2016-10-10,63.552,63.897,63.207,63.552,82864,0
2016-10-11,63.355,63.947,62.566,62.763,77223,0
2016-10-12,63.059,63.601,62.665,63.207,175939,0
2016-10-13,63.207,63.207,62.32,62.665,189485,0
2016-10-14,62.96,63.601,62.418,62.566,72279,0
2016-10-17,62.615,63.799,62.3,63.552,96683,0
2016-10-18,63.947,63.947,62.615,62.763,59206,0
2016-10-19,62.96,62.96,61.974,62.073,69528,0
2016-10-20,61.777,62.418,60.84,60.89,79753,0
2016-10-21,60.495,61.235,59.706,61.087,98239,0
2016-10-24,60.988,62.221,60.883,61.777,92974,0
2016-10-25,61.826,61.876,60.347,60.446,84478,0
2016-10-26,60.446,61.21,60.052,60.199,134110,0
2016-10-27,60.052,62.487,58.671,59.065,116012,0
2016-10-28,59.164,59.559,58.277,58.425,118305,0
2016-10-31,58.326,58.498,57.882,58.326,135937,0
2016-11-01,58.375,59.065,58.005,58.227,124681,0
2016-11-02,58.375,58.77,57.833,58.277,101353,0
2016-11-03,58.523,58.523,57.537,57.685,82021,0
2016-11-04,57.784,58.77,57.241,58.326,160413,0
2016-11-07,58.819,60.594,58.72,60.495,148209,0
2016-11-08,60.594,61.531,60.15,60.84,186839,0
2016-11-09,59.854,60.939,58.188,60.545,227334,0
2016-11-10,60.84,61.038,58.918,60.446,105128,0
2016-11-11,62.27,64.242,61.383,63.453,302274,0
2016-11-14,64.39,64.538,63.158,63.7,183923,0
2016-11-15,63.65,65.1,63.25,64.95,135291,0
2016-11-16,64.95,66.9,64.9,66.35,175506,0
2016-11-17,66.6,67.5,65.45,65.65,194970,0
2016-11-18,65.75,66.2,64.85,64.9,214804,0
2016-11-21,64.6,64.65,61.6,61.7,302926,0
2016-11-22,62,62.85,58.95,59.2,443281,0
2016-11-23,58.95,59.2,55.05,55.85,888958,0
2016-11-25,56.1,56.7,55.85,56.55,231002,0
2016-11-28,56.35,57.25,55.575,55.9,265961,0
2016-11-29,55.7,56.05,55.05,55.2,240562,0
2016-11-30,55.05,55.45,53.85,53.95,274700,0
2016-12-01,53.95,54.2,51.4,53.65,553834,0
2016-12-02,54.2,55.1,52.45,53.85,626695,0
2016-12-05,54.2,56.95,54.05,56.15,442831,0
2016-12-06,56.45,56.6,55.15,56.35,346068,0
2016-12-07,56.2,56.95,55.5,56.7,280339,0
2016-12-08,56.75,57.8,55.7,57.75,198870,0
2016-12-09,58,59.2,57.38,58.55,145155,0
2016-12-12,58.3,58.8,57.7,58.6,137218,0
2016-12-13,58.75,59.15,57.25,57.55,161984,0
2016-12-14,57.35,57.9,56.85,57.35,119799,0
2016-12-15,59.25,59.25,57.95,58.2,187658,0
2016-12-16,58.5,58.9,57.2,57.8,427139,0
2016-12-19,58.05,58.5,55.9,56.15,385126,0
2016-12-20,59.15,66.65,59.05,65.05,706544,0
2016-12-21,66.2,66.85,62.95,63.5,385450,0
2016-12-22,63.3,64.5,62.55,62.95,224152,0
2016-12-23,63.1,64.3,63,63.9,140588,0
2016-12-27,64.1,64.575,61.75,61.75,233296,0
2016-12-28,61.6,61.7,60.75,61.3,135236,0
2016-12-29,61.5,61.9,61,61.35,95216,0
2016-12-30,61.3,61.5,60.7,61.4,116265,0
2017-01-03,61.6,61.975,60.8,61.4,244344,0
2017-01-04,61.45,62.95,61.15,62.65,148404,0
2017-01-05,62.45,62.45,60.95,61.3,121617,0
2017-01-06,61.5,61.5,59.05,59.05,110276,0
2017-01-09,59,60.95,58.3,59.8,262911,0
2017-01-10,60,60.15,58.825,59.85,308746,0
2017-01-11,60.1,60.5,59.15,59.4,167023,0
2017-01-12,59.35,59.65,58.75,59.05,155640,0
2017-01-13,59.3,61.2,58.65,58.9,191149,0
2017-01-17,58.8,59.15,58.05,58.5,140314,0
2017-01-18,58.5,58.6,57.5,58.25,111356,0
2017-01-19,58.25,58.35,57.05,57.1,109938,0
2017-01-20,56.95,57.75,56.3,57.7,178087,0
2017-01-23,57.55,57.58,56.7,57.05,107728,0
2017-01-24,57.05,57.35,56.775,56.875,89715,0
2017-01-25,57,58.05,57,58.05,101918,0
2017-01-26,58.05,58.05,56.55,56.65,143572,0
2017-01-27,56.6,56.7,54.9,55.65,172859,0
2017-01-30,55.2,55.65,53.4,55.4,290353,0
2017-01-31,55.15,56.05,54.55,55.25,73985,0
2017-02-01,55.25,55.9,54.5,54.85,120847,0
2017-02-02,54.8,55.3,54.55,54.75,79866,0
2017-02-03,55,57.4,54.55,57.35,250551,0
2017-02-06,57.5,57.5,55.95,56.25,181160,0
2017-02-07,56.15,56.75,55.85,56.35,101753,0
2017-02-08,56.15,56.95,55.4495,56.95,154800,0
2017-02-09,57,57.45,56.65,56.95,141847,0
2017-02-10,57.15,57.9,57.1,57.25,100747,0
2017-02-13,57.55,57.55,56.625,56.8,71363,0
2017-02-14,56.8,58.15,56.55,57.8,97625,0
2017-02-15,57.6,57.7,56.6,56.95,174532,0
2017-02-16,57.15,58.7,56.55,56.65,96356,0
2017-02-17,57.05,58.1,56.5,57.9,105715,0
2017-02-21,58.15,58.95,57.6,58.675,187854,0
2017-02-22,58.55,58.75,57.55,58.15,261951,0
2017-02-23,58.15,58.5,57.6,58.15,136909,0
2017-02-24,57.7,58.4,56.7,57.35,226256,0
2017-02-27,57.3,58.25,56.85,58.2,201341,0
2017-02-28,58.2,58.2,56.05,56.4,305320,0
2017-03-01,56.8,57.45,55.9,55.95,178957,0
2017-03-02,56.15,56.15,54.1,54.2,241458,0
2017-03-03,54.3,55.125,52.5,52.8,359331,0
2017-03-06,52.75,52.828,51.1,51.2,303787,0
2017-03-07,50.35,58.5,48.75,55.85,889691,0
2017-03-08,55.95,55.95,52.2,54.8,500774,0
2017-03-09,55,57.75,54.7,56.9,370529,0
2017-03-10,57.1,57.85,56.45,57.1,335666,0
2017-03-13,57.05,57.05,55.65,56.6,398099,0
2017-03-14,57.4,59.6,57.4,58.5,428497,0
2017-03-15,58.7,59.5,56.9997,59.2,390013,0
2017-03-16,59.45,61.15,59.05,61,342550,0
2017-03-17,60.65,60.65,58.3,58.3,361921,0
2017-03-20,58.1,59.55,57.95,59.5,207646,0
2017-03-21,59.55,59.65,57.45,58.25,223438,0
2017-03-22,58.2,58.25,57.05,57.9,208948,0
2017-03-23,57.85,59,57.65,58.25,211638,0
2017-03-24,58.5,59.1,57.65,58.7,243321,0
2017-03-27,58.65,59.55,58.3,59.55,260468,0
2017-03-28,59.6,59.95,58.7,59.3,172173,0
2017-03-29,59.4,60.5,59.2,59.9,111533,0
2017-03-30,59.95,60.15,59.4,60.15,166429,0
2017-03-31,60.1,61,60.075,60.6,204453,0
2017-04-03,60.6,61.25,60.2,60.35,179493,0
2017-04-04,60.2,61.85,59.105,61.4,203959,0
2017-04-05,61.6,63,59.35,61.95,264645,0
2017-04-06,61.95,62.95,61.55,62.9,223613,0
2017-04-07,62.7,63.3,62.25,62.7,176401,0
2017-04-10,62.75,63.25,61.6,61.65,110981,0
2017-04-11,61.95,62.15,61.05,62.1,239111,0
2017-04-12,62.4,63.65,62.4,63.65,223647,0
2017-04-13,63.8,64.15,62.65,63.7,316669,0
2017-04-17,63.8,65.75,63.8,65.7,266905,0
2017-04-18,65.6,66,64.95,65.35,142329,0
2017-04-19,65.5,65.95,64.9252,65,166053,0
2017-04-20,64.95,65.55,64.75,65.35,144732,0
2017-04-21,65.15,65.35,64.85,64.95,142569,0
2017-04-24,65.6,65.75,64.65,64.85,205127,0
2017-04-25,65.05,66.05,65.05,65.95,169152,0
2017-04-26,66,66.3,65.55,66.25,137100,0
2017-04-27,66.3,66.7,66,66.6,117115,0
2017-04-28,66.55,66.8,65.4,65.6,181477,0
2017-05-01,65.95,66.3,64.95,65.05,105054,0
2017-05-02,64.9,65.5,64.4,65.45,109301,0
2017-05-03,65.25,65.45,64.2,64.9,135676,0
2017-05-04,65.25,65.7,64.25,64.85,158596,0
2017-05-05,64.95,66.4,64.7,65.45,173467,0
2017-05-08,65.45,66.55,65.45,66.05,102109,0
2017-05-09,66.05,66.55,66,66.2,85202,0
2017-05-10,66.15,67.45,66.05,67.3,97450,0
2017-05-11,67,67.1775,65.7,65.75,223407,0
2017-05-12,65.55,65.8,65.15,65.525,77658,0
2017-05-15,65.35,66.2,65.15,65.4,139242,0
2017-05-16,65.4,65.4,64.6,64.9,76410,0
2017-05-17,64.6,65.1,64.5,65,134941,0
2017-05-18,64.5,65.45,64,64.425,153341,0
2017-05-19,64.3,65.85,64.15,65.5,96437,0
2017-05-22,65.55,66.45,65.5,66.4,82563,0
2017-05-23,66.55,67.6,66.075,67.45,143024,0
2017-05-24,67.55,68.95,67.5,68.15,149086,0
2017-05-25,68.25,68.795,67.75,67.85,73945,0
2017-05-26,67.85,68.95,67.8,68.45,86709,0
2017-05-30,68.4,68.45,67.75,68.45,115836,0
2017-05-31,67.95,68.35,67.25,67.7,107913,0
2017-06-01,67.6,69.5,67.5,69.5,86396,0
2017-06-02,69.55,70.8,69.35,70.3,92253,0
2017-06-05,70.3,70.4,68.9,69.05,144272,0
2017-06-06,72,74.7,72,73.05,435463,0
2017-06-07,73.65,75,70.35,74.45,256447,0
2017-06-08,75,75.95,74.85,75.45,186879,0
2017-06-09,75.85,76.85,75.35,76.15,172984,0
2017-06-12,76.3,76.8,74.45,74.7,206906,0
2017-06-13,74.8,75.35,74.15,74.95,301428,0
2017-06-14,75,75.55,74.55,74.7,131447,0
2017-06-15,74.15,74.75,72.7,73,185396,0
2017-06-16,72.4,73.3,69.45,70.5,441768,0
2017-06-19,70.6,71.15,69.4,69.8,280569,0
2017-06-20,69.75,71.5,68.65,68.9,182746,0
2017-06-21,68.8,69.35,68.65,69.15,198042,0
2017-06-22,69.2,69.6,68.75,69.3,141627,0
2017-06-23,69.3,69.7,69,69.5,244660,0
2017-06-26,69.55,70.4,69,69.05,156674,0
2017-06-27,68.95,69.9,68.6,69,229889,0
2017-06-28,69.3,70,68.9,69.5,175243,0
2017-06-29,69.4,70.05,68.55,69.25,146353,0
2017-06-30,69.45,69.75,68.6,69.05,211294,0
2017-07-03,69.6,69.75,68.825,69,58295,0
2017-07-05,68.75,69.25,68.2,68.85,103241,0
2017-07-06,68.45,68.5,67.15,67.25,159719,0
2017-07-07,67.3,68,67.1,67.7,109493,0
2017-07-10,67.55,67.9,65.75,66.55,207255,0
2017-07-11,66.5,68.35,66.275,67.65,152636,0
2017-07-12,68.15,68.85,68.15,68.45,77591,0
2017-07-13,68.4,68.4774,67.75,68.35,67158,0
2017-07-14,68.25,70.65,68.25,70.55,195413,0
2017-07-17,70.6,71,70,70.3,170144,0
2017-07-18,70.1,71.1,70.05,71.1,116304,0
2017-07-19,71.05,73.5,71.05,73.075,210215,0
2017-07-20,73.05,73.355,72.6,72.9,114411,0
2017-07-21,73.25,74.1,72.5,73.5,159411,0
2017-07-24,73.55,73.975,73,73.45,76162,0
2017-07-25,73.65,73.95,73.35,73.5,109984,0
2017-07-26,73.25,73.9,73.2,73.45,65410,0
2017-07-27,73.5,73.75,72.9,73.35,98175,0
2017-07-28,73.3,73.6,72.3,73,74737,0
2017-07-31,73.2,74.65,72.55,74.05,111393,0
2017-08-01,74.05,74.05,73.05,73.7,73883,0
2017-08-02,73.75,73.95,72.55,73.5,68657,0
2017-08-03,73.85,74.1,73.1,74.05,129068,0
2017-08-04,73.85,74.425,73.4,73.85,73646,0
2017-08-07,73.9,74.65,72.95,73.9,84453,0
2017-08-08,73.95,73.95,72.1,72.15,58000,0
2017-08-09,72.15,72.35,71.4,72.25,80611,0
2017-08-10,71.95,72.5,71.55,72.05,84288,0
2017-08-11,72.35,73.15,72.35,72.9,65177,0
2017-08-14,73.3,74.35,73,74.15,63966,0
2017-08-15,74.1,74.75,73.45,73.65,72873,0
2017-08-16,73.55,74.05,71.275,71.95,145534,0
2017-08-17,71.9,71.95,69.4,69.6,172279,0
2017-08-18,69.5,70.75,68.85,70.75,172433,0
2017-08-21,70.5,70.5,69.4,70,109590,0
2017-08-22,70.25,70.425,69.75,70,71579,0
2017-08-23,69.8,70.4,69.55,69.85,58172,0
2017-08-24,70,70.025,69.1,69.3,133692,0
2017-08-25,69.7,70.35,68.9,70,118317,0
2017-08-28,70.35,70.35,69.2,70,85619,0
2017-08-29,69.6,69.95,68.8,69,113717,0
2017-08-30,68.75,69.55,67.75,67.95,150109,0
2017-08-31,68.2,68.2,66.95,67.15,197590,0
2017-09-01,67.3,68.1,66.7,68.1,238158,0
2017-09-05,68.2,68.7,65.85,66.35,242493,0
2017-09-06,66.5,70.7,66.5,69,683774,0
2017-09-07,68.65,70.111,66.8,67.6,305162,0
2017-09-08,67.4,69.3,67.25,68.75,109513,0
2017-09-11,68.95,69.5549,68.85,69.1,131173,0
2017-09-12,68.85,69.175,67.75,69.1,163913,0
2017-09-13,68.9,70.55,68.9,70.05,130465,0
2017-09-14,70,70.05,69.3,69.8,127937,0
2017-09-15,69.8,71.95,69.4,71.35,236255,0
2017-09-18,71.05,73.05,71,72.15,160601,0
2017-09-19,72,72.9,71.35,71.45,118539,0
2017-09-20,71.85,72.2,70.9,71.45,173431,0
2017-09-21,71.6,71.8,70.5,70.7,82370,0
2017-09-22,70.65,71.625,70.05,70.2,52481,0
2017-09-25,70.05,70.35,69.25,70.1,112085,0
2017-09-26,70.2,71.4,70,71.2,184793,0
2017-09-27,71.7,73.5,70.875,72.75,126273,0
2017-09-28,73.05,73.35,72.55,72.8,55234,0
2017-09-29,73.15,73.75,69.7203,73.2,115912,0
2017-10-02,73.55,75.05,73.325,74.8,129449,0
2017-10-03,75.25,75.25,74,74.1,95570,0
2017-10-04,74.9,75.45,74.15,74.25,113885,0
2017-10-05,74.7,74.7,73.75,73.85,110225,0
2017-10-06,73.35,73.6,70.15,73.25,95671,0
2017-10-09,73.25,73.75,72.1,72.1,158942,0
2017-10-10,72.45,73.7,71.7,72.3,97918,0
2017-10-11,72.25,73.05,70.95,71.05,101868,0
2017-10-12,71,71.85,70.7,70.95,80339,0
2017-10-13,70.5,71.35,70.3,70.8,99980,0
2017-10-16,70.95,71.175,70.55,70.95,86368,0
2017-10-17,70.95,71.2,70.1,70.4,115110,0
2017-10-18,70.1,70.65,70.1,70.25,82187,0
2017-10-19,70.05,70.45,69.3,69.8,167632,0
2017-10-20,70.15,70.875,69.3,70.7,95265,0
2017-10-23,70.65,71.25,69.85,70.25,55250,0
2017-10-24,70.4,70.75,69.63,69.85,62962,0
2017-10-25,69.9,70.15,68.7,69.75,63590,0
2017-10-26,70,71,70,70.25,45223,0
2017-10-27,70.05,72.65,70.05,72.35,66029,0
2017-10-30,72.1,72.4125,70.85,71.35,84185,0
2017-10-31,71.85,73.85,71.7,73.7,118136,0
2017-11-01,74.35,74.35,71.95,72.3,93063,0
2017-11-02,72.15,72.15,70.55,71.75,62097,0
2017-11-03,71.6,72.5,71.1,71.45,71390,0
2017-11-06,71.4,71.95,70.05,70.55,84005,0
2017-11-07,70.7,70.85,68.771,69.4,61829,0
2017-11-08,69.3,70.95,68.9,70.7,62267,0
2017-11-09,70.5,71.4,70.3,70.65,62345,0
2017-11-10,70.45,71.5,70.45,71.15,50725,0
