Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.9408,7.046,6.9291,7.046,62225,0
2005-02-28,7.046,7.085,6.8474,7.0537,131510,0
2005-03-01,7.0303,7.0498,6.8589,6.9368,119964,0
2005-03-02,6.9213,7.046,6.9213,6.9446,67040,0
2005-03-03,6.9446,6.9681,6.8823,6.9213,95586,0
2005-03-04,6.9368,7.046,6.9097,7.0227,62546,0
2005-03-07,6.9992,7.0148,6.8744,6.8744,54207,0
2005-03-08,6.8589,6.8823,6.8043,6.8356,76339,0
2005-03-09,6.8278,6.8435,6.7342,6.7809,71846,0
2005-03-10,6.7655,6.8589,6.707,6.715,47152,0
2005-03-11,6.7342,6.7577,6.6874,6.7498,49397,0
2005-03-14,6.7342,6.7887,6.6719,6.7733,71529,0
2005-03-15,6.7809,6.8356,6.6914,6.6914,52924,0
2005-03-16,6.6796,6.7733,6.6796,6.7226,53246,0
2005-03-17,6.7342,6.7616,6.703,6.742,36887,0
2005-03-18,6.7809,6.7809,6.5472,6.5472,233824,0
2005-03-21,6.516,6.5472,6.4615,6.5472,54527,0
2005-03-22,6.5628,6.6486,6.5316,6.5354,58699,0
2005-03-23,6.5238,6.5277,6.4498,6.4498,54846,0
2005-03-24,6.4381,6.5628,6.4381,6.4769,65437,0
2005-03-28,6.4536,6.4692,6.399,6.4029,33358,0
2005-03-29,6.4069,6.4498,6.2823,6.3055,125411,0
2005-03-30,6.3174,6.4381,6.3174,6.4069,101037,0
2005-03-31,6.4225,6.4264,6.212,6.2666,129581,0
2005-04-01,6.2823,6.329,6.1108,6.1108,85324,0
2005-04-04,6.1108,6.1419,5.9703,6.1069,116110,0
2005-04-05,6.1262,6.2744,6.1262,6.2744,88525,0
2005-04-06,6.2978,6.4069,6.2666,6.3135,86603,0
2005-04-07,6.3135,6.4381,6.2823,6.399,45549,0
2005-04-08,6.4069,6.4225,6.216,6.2355,218109,0
2005-04-11,6.2471,6.2471,6.1108,6.1186,65752,0
2005-04-12,6.1224,6.2041,6.0055,6.2041,57097,0
2005-04-13,6.2199,6.2316,6.0172,6.0288,69283,0
2005-04-14,6.0406,6.0485,5.8692,5.8692,78905,0
2005-04-15,5.8692,5.8923,5.7989,5.8223,127338,0
2005-04-18,5.8144,5.8768,5.7834,5.8576,57414,0
2005-04-19,5.8768,5.9237,5.8613,5.9197,56132,0
2005-04-20,5.9393,5.9548,5.8768,5.9471,145941,0
2005-04-21,5.9703,6.0678,5.8768,6.0485,146906,0
2005-04-22,6.0485,6.0485,5.9002,5.9393,69283,0
2005-04-25,5.9548,5.9821,5.9082,5.9703,74413,0
2005-04-26,5.9548,5.9938,5.8576,5.8768,87567,0
2005-04-27,5.8613,5.9237,5.838,5.8846,67040,0
2005-04-28,5.8768,5.9237,5.8652,5.8768,71210,0
2005-04-29,5.8885,5.9354,5.838,5.9158,58055,0
2005-05-02,5.9393,5.9899,5.9393,5.9665,56452,0
2005-05-03,5.9665,6.0172,5.9393,5.9433,66715,0
2005-05-04,5.9237,6.0485,5.9197,6.0249,46186,0
2005-05-05,6.0094,6.0717,5.9471,5.9938,58376,0
2005-05-06,6.0094,6.0172,5.9002,5.9002,66074,0
2005-05-09,5.9082,6.0055,5.9002,6.0016,41378,0
2005-05-10,5.986,6.0133,5.8301,5.8692,123809,0
2005-05-11,5.8613,5.9548,5.8496,5.9002,89491,0
2005-05-12,5.9082,5.9587,5.8418,5.8418,88525,0
2005-05-13,5.8536,5.9042,5.7132,5.7132,58699,0
2005-05-16,5.721,5.9548,5.721,5.9548,47793,0
2005-05-17,5.8923,6.0327,5.8923,6.0172,42016,0
2005-05-18,6.0485,6.3562,6.0485,6.3366,156525,0
2005-05-19,6.3366,6.3562,6.2823,6.3522,73773,0
2005-05-20,6.368,6.368,6.2978,6.3213,60617,0
2005-05-23,6.3095,6.4146,6.3095,6.3836,47152,0
2005-05-24,6.3522,6.3836,6.3174,6.3757,36567,0
2005-05-25,6.3602,6.3602,6.2199,6.2199,50357,0
2005-05-26,6.2355,6.3602,6.2355,6.3602,25343,0
2005-05-27,6.3602,6.4381,6.3522,6.4381,69923,0
2005-05-31,6.4692,6.6056,6.4692,6.5784,108412,0
2005-06-01,6.6409,6.8239,6.6017,6.7342,270714,0
2005-06-02,6.7342,6.7965,6.7342,6.7616,89812,0
2005-06-03,6.7342,6.7538,6.6719,6.6719,65114,0
2005-06-06,6.6719,6.7498,6.6719,6.7302,93661,0
2005-06-07,6.7498,6.8901,6.7498,6.8278,272641,0
2005-06-08,6.8122,6.8162,6.7887,6.7965,44584,0
2005-06-09,6.7965,6.8589,6.7965,6.8396,54207,0
2005-06-10,6.8514,6.8589,6.8278,6.8396,36567,0
2005-06-13,6.8589,6.898,6.8435,6.898,110656,0
2005-06-14,6.9058,6.9252,6.8784,6.9252,187317,0
2005-06-15,6.9252,6.9368,6.8628,6.8901,444881,0
2005-06-16,6.8901,6.9368,6.8901,6.9368,37208,0
2005-06-17,6.9368,6.9681,6.8589,6.9213,534368,0
2005-06-20,6.9213,6.9368,6.8823,6.9058,30791,0
2005-06-21,6.8744,6.9136,6.8589,6.9136,128300,0
2005-06-22,6.9213,6.9681,6.8823,6.9642,175131,0
2005-06-23,6.9642,7.0148,6.9097,6.9408,234147,0
2005-06-24,6.9602,7.0303,6.8551,7.0303,546235,0
2005-06-27,6.9992,7.1162,6.9915,7.0929,95586,0
2005-06-28,7.0771,7.3423,7.0771,7.3423,114829,0
2005-06-29,7.3579,7.3734,7.2332,7.3149,150751,0
2005-06-30,7.3265,7.4006,7.2955,7.2994,144016,0
2005-07-01,7.3265,7.3967,7.3265,7.3967,53887,0
2005-07-05,7.3967,7.5137,7.3889,7.5137,261093,0
2005-07-06,7.5097,7.5097,7.4046,7.4046,75694,0
2005-07-07,7.3889,7.4319,7.2876,7.4203,109697,0
2005-07-08,7.4046,7.4981,7.3502,7.4825,121565,0
2005-07-11,7.4825,7.5565,7.467,7.5293,126377,0
2005-07-12,7.4981,7.5565,7.4748,7.5058,80509,0
2005-07-13,7.4825,7.4981,7.4124,7.428,59660,0
2005-07-14,7.4358,7.4512,7.3579,7.3579,86603,0
2005-07-15,7.3579,7.4006,7.311,7.3383,46508,0
2005-07-18,7.3423,7.4203,7.311,7.3616,76017,0
2005-07-19,7.3889,7.467,7.3811,7.467,39773,0
2005-07-20,7.4512,7.6729,7.4358,7.6729,87567,0
2005-07-21,7.6609,7.6609,7.4396,7.4436,132471,0
2005-07-22,7.428,7.7361,7.428,7.7361,138244,0
2005-07-25,7.7361,7.7361,7.5758,7.6074,80190,0
2005-07-26,7.6218,7.6849,7.5758,7.6769,98150,0
2005-07-27,7.6769,7.6969,7.6074,7.6689,58699,0
2005-07-28,7.6849,7.7832,7.6689,7.7832,66074,0
2005-07-29,7.7944,7.8184,7.6689,7.7321,74413,0
2005-08-01,7.7081,7.8527,7.7081,7.7944,91737,0
2005-08-02,7.8104,7.9238,7.8104,7.9079,179621,0
2005-08-03,7.8727,7.9079,7.74,7.74,106168,0
2005-08-04,7.7241,7.7792,7.6298,7.6378,79227,0
2005-08-05,7.6298,7.6298,7.5447,7.6298,85324,0
2005-08-08,7.6378,7.6809,7.5758,7.6074,68318,0
2005-08-09,7.6378,7.6889,7.5758,7.5798,68964,0
2005-08-10,7.6074,7.6849,7.4203,7.5565,178656,0
2005-08-11,7.5527,7.6074,7.5253,7.5994,45549,0
2005-08-12,7.6074,7.6074,7.4124,7.467,69283,0
2005-08-15,7.467,7.5293,7.4124,7.5293,69603,0
2005-08-16,7.5137,7.5137,7.3187,7.3226,80827,0
2005-08-17,7.311,7.4124,7.2955,7.3462,77300,0
2005-08-18,7.311,7.3226,7.2525,7.2642,57097,0
2005-08-19,7.2681,7.2876,7.2332,7.2408,71529,0
2005-08-22,7.2486,7.2916,7.2175,7.2721,74095,0
2005-08-23,7.2721,7.2721,7.1863,7.2292,65752,0
2005-08-24,7.2175,7.3579,7.202,7.311,40093,0
2005-08-25,7.3265,7.3811,7.311,7.3344,38813,0
2005-08-26,7.311,7.3226,7.2408,7.2642,84036,0
2005-08-29,7.2486,7.4825,7.2332,7.4436,96545,0
2005-08-30,7.4512,7.471,7.2642,7.3344,62225,0
2005-08-31,7.3344,7.4981,7.2448,7.4981,87567,0
2005-09-01,7.4981,7.5487,7.4512,7.5097,98150,0
2005-09-02,7.4981,7.5253,7.4358,7.4436,30470,0
2005-09-06,7.4203,7.5137,7.4163,7.5137,59981,0
2005-09-07,7.4981,7.6298,7.459,7.6298,54527,0
2005-09-08,7.6146,7.6146,7.502,7.5293,68318,0
2005-09-09,7.5447,7.74,7.4825,7.7241,123490,0
2005-09-12,7.7472,7.9158,7.7001,7.8959,145941,0
2005-09-13,7.9119,7.9119,7.7792,7.8295,128300,0
2005-09-14,7.8447,7.8487,7.6458,7.6458,100715,0
2005-09-15,7.7001,7.7552,7.6378,7.6929,79227,0
2005-09-16,7.7161,7.8447,7.6689,7.8447,343843,0
2005-09-19,7.8263,7.8295,7.6609,7.6609,73451,0
2005-09-20,7.6689,7.6689,7.354,7.3579,111942,0
2005-09-21,7.3423,7.3423,7.1473,7.1473,128945,0
2005-09-22,7.0929,7.2486,7.0187,7.2252,140809,0
2005-09-23,7.2175,7.2292,7.1513,7.1707,168393,0
2005-09-26,7.202,7.2175,7.1084,7.1513,174168,0
2005-09-27,7.1513,7.2096,7.0616,7.1785,88205,0
2005-09-28,7.1863,7.1981,7.046,7.046,71529,0
2005-09-29,7.0616,7.1629,7.046,7.1629,78264,0
2005-09-30,7.1473,7.2604,7.1473,7.2332,156846,0
2005-10-03,7.2332,7.2994,7.1981,7.202,164542,0
2005-10-04,7.2175,7.3579,7.1589,7.1707,138885,0
2005-10-05,7.155,7.1707,6.8201,6.8201,235432,0
2005-10-06,6.8122,6.9291,6.7577,6.8435,579914,0
2005-10-07,6.8589,6.9213,6.8278,6.9097,98469,0
2005-10-10,6.9136,6.9291,6.8589,6.8705,48115,0
2005-10-11,6.8901,6.9019,6.8122,6.8162,86603,0
2005-10-12,6.8122,6.8122,6.6486,6.6874,128945,0
2005-10-13,6.6601,6.6641,6.555,6.6641,68641,0
2005-10-14,6.6874,6.7263,6.5746,6.7263,88205,0
2005-10-17,6.7263,6.8278,6.6601,6.8278,99112,0
2005-10-18,6.8435,6.8435,6.7342,6.7694,88845,0
2005-10-19,6.7577,6.9838,6.7226,6.9602,105851,0
2005-10-20,6.9642,6.9759,6.8122,6.8474,73451,0
2005-10-21,6.8474,6.9136,6.8474,6.8628,74413,0
2005-10-24,6.8901,6.9799,6.8901,6.972,103282,0
2005-10-25,6.972,6.972,6.8396,6.9019,69283,0
2005-10-26,6.8901,6.9563,6.8396,6.8823,87567,0
2005-10-27,6.8744,6.8744,6.7342,6.7342,77622,0
2005-10-28,6.7655,6.8201,6.7342,6.7809,69283,0
2005-10-31,6.7965,6.9524,6.7965,6.9136,141129,0
2005-11-01,6.8901,6.9446,6.8435,6.8514,58376,0
2005-11-02,6.8744,6.9602,6.8589,6.9602,101999,0
2005-11-03,6.9838,7.0889,6.9799,6.9992,118039,0
2005-11-04,6.9838,7.0382,6.9838,7.0227,61265,0
2005-11-07,7.0382,7.1123,7.0342,7.1123,93018,0
2005-11-08,7.1006,7.1006,7.0187,7.0187,198863,0
2005-11-09,7.0303,7.0968,6.9838,7.0227,103603,0
2005-11-10,7.0227,7.0889,6.9136,7.0655,154924,0
2005-11-11,7.0382,7.1395,7.0382,7.1357,84356,0
2005-11-14,7.1473,7.1473,6.898,6.9136,149151,0
2005-11-15,6.9252,6.9799,6.8901,6.894,143377,0
2005-11-16,6.894,6.894,6.8201,6.8396,110019,0
2005-11-17,6.8589,6.9368,6.8435,6.9368,79227,0
2005-11-18,6.9681,7.046,6.9291,7.046,66074,0
2005-11-21,7.0382,7.1669,6.9992,7.1589,66393,0
2005-11-22,7.1473,7.3033,7.1395,7.2955,108092,0
2005-11-23,7.2955,7.3579,7.2876,7.3149,72810,0
2005-11-25,7.2955,7.3849,7.276,7.3773,7381,0
2005-11-28,7.3423,7.3423,7.1357,7.1357,72491,0
2005-11-29,7.155,7.2096,7.0771,7.0811,69283,0
2005-11-30,7.0616,7.1473,7.0616,7.1162,61265,0
2005-12-01,7.1395,7.4981,7.1395,7.4981,105207,0
2005-12-02,7.4981,7.5253,7.3696,7.467,58699,0
2005-12-05,7.4512,7.459,7.3033,7.3149,66074,0
2005-12-06,7.3265,7.5293,7.3265,7.3849,103923,0
2005-12-07,7.3889,7.4046,7.2642,7.3383,133752,0
2005-12-08,7.3383,7.459,7.3149,7.3656,65752,0
2005-12-09,7.3734,7.5565,7.3734,7.5293,71529,0
2005-12-12,7.4981,7.6689,7.4981,7.6689,52282,0
2005-12-13,7.6537,7.8184,7.6537,7.8024,104564,0
2005-12-14,7.7944,7.9198,7.7792,7.8879,85958,0
2005-12-15,7.8807,7.8807,7.7081,7.7321,107450,0
2005-12-16,7.7472,7.8327,7.6849,7.6889,452901,0
2005-12-19,7.6849,7.7081,7.311,7.3344,135679,0
2005-12-20,7.3423,7.4981,7.3072,7.4474,105525,0
2005-12-21,7.467,7.5487,7.459,7.5058,51642,0
2005-12-22,7.951,8.5583,7.8767,7.8807,1437273,0
2005-12-23,7.8879,8.2738,7.8879,8.2379,458992,0
2005-12-27,8.2619,8.3554,8.0837,8.1364,468613,0
2005-12-28,8.1516,8.277,8.1204,8.2539,275204,0
2005-12-29,8.2619,8.3777,8.2379,8.2499,169677,0
2005-12-30,8.2499,8.2499,8.0677,8.0677,284825,0
2006-01-03,8.0133,8.1596,7.9862,8.1132,220355,0
2006-01-04,8.1052,8.1636,8.0757,8.1052,251467,0
2006-01-05,8.0909,8.1244,8.0597,8.0597,192128,0
2006-01-06,8.0637,8.1244,7.935,8.0909,193735,0
2006-01-09,8.1132,8.1436,8.0757,8.1132,158132,0
2006-01-10,8.1132,8.1284,8.0293,8.098,143377,0
2006-01-11,8.098,8.1052,7.8567,8.0061,191489,0
2006-01-12,7.9982,8.0413,7.8567,7.9198,103282,0
2006-01-13,7.935,7.955,7.8839,7.935,75056,0
2006-01-17,7.9198,7.955,7.8024,7.8224,118354,0
2006-01-18,7.7944,7.935,7.7944,7.9119,105525,0
2006-01-19,7.935,7.9822,7.8919,7.9158,134395,0
2006-01-20,7.9158,7.9158,7.7632,7.7632,205598,0
2006-01-23,7.7472,7.8807,7.7161,7.7944,120923,0
2006-01-24,7.8263,7.927,7.74,7.927,116751,0
2006-01-25,7.931,7.959,7.7632,7.8263,107132,0
2006-01-26,7.8447,7.931,7.8104,7.931,119964,0
2006-01-27,7.9198,8.0253,7.8727,7.9982,131828,0
2006-01-30,7.9982,7.9982,7.8807,7.8999,183468,0
2006-01-31,7.8879,7.935,7.8607,7.8687,127017,0
2006-02-01,7.8687,7.9782,7.8567,7.9079,128300,0
2006-02-02,7.8959,7.8959,7.7121,7.7241,254351,0
2006-02-03,7.7121,7.7792,7.7081,7.7081,146261,0
2006-02-06,7.6849,7.74,7.6569,7.7081,426278,0
2006-02-07,7.6929,7.7432,7.6609,7.6729,203355,0
2006-02-08,7.6929,7.7241,7.6769,7.6929,169037,0
2006-02-09,7.7081,7.7321,7.6769,7.7081,260770,0
2006-02-10,7.6849,7.8727,7.6849,7.8647,791928,0
2006-02-13,7.8647,8.2267,7.8487,8.1012,650479,0
2006-02-14,8.1364,8.1636,8.1052,8.1204,315935,0
2006-02-15,8.1204,8.1835,8.0677,8.1756,220677,0
2006-02-16,8.1835,8.6135,8.1835,8.5743,322352,0
2006-02-17,8.2738,8.9315,8.2738,8.8931,416010,0
2006-02-21,8.862,9.0602,8.7925,8.9579,494918,0
2006-02-22,8.9619,9.1704,8.9083,9.017,266221,0
2006-02-23,8.9858,9.3582,8.9011,8.9898,354426,0
2006-02-24,8.9619,9.2056,8.9427,9.1976,228696,0
2006-02-27,9.2288,9.4285,9.1193,9.2919,421142,0
2006-02-28,9.2607,9.2759,9.1664,9.1736,283864,0
2006-03-01,9.1505,9.652,9.0761,9.1465,268789,0
2006-03-02,9.2607,9.64,9.1505,9.601,617120,0
2006-03-03,9.586,9.971,9.4933,9.719,445840,0
2006-03-06,9.4245,9.758,9.4245,9.598,279376,0
2006-03-07,9.571,9.703,9.507,9.624,237036,0
2006-03-08,9.609,9.656,9.563,9.594,272317,0
2006-03-09,9.563,9.652,9.4469,9.4861,170958,0
2006-03-10,9.4781,9.648,9.4501,9.624,139206,0
2006-03-13,9.632,9.707,9.594,9.601,281938,0
2006-03-14,9.664,9.703,9.605,9.652,231902,0
2006-03-15,9.664,9.754,9.609,9.735,223562,0
2006-03-16,9.758,9.758,9.667,9.735,177054,0
2006-03-17,9.735,9.959,9.691,9.951,738684,0
2006-03-20,9.939,10.071,9.876,9.986,321393,0
2006-03-21,9.978,10.032,9.782,9.786,209129,0
2006-03-22,9.786,9.856,9.747,9.852,234789,0
2006-03-23,9.837,9.837,9.715,9.813,107450,0
2006-03-24,9.821,9.907,9.782,9.907,125736,0
2006-03-27,9.852,9.943,9.848,9.927,92696,0
2006-03-28,9.923,10.04,9.786,9.813,150751,0
2006-03-29,9.515,10.095,9.515,10.028,196940,0
2006-03-30,10.04,10.04,9.852,9.963,101037,0
2006-03-31,9.971,9.971,9.837,9.88,142730,0
2006-04-03,9.903,9.978,9.813,9.891,237353,0
2006-04-04,9.837,10.103,9.837,10.04,217469,0
2006-04-05,10.071,10.164,10.009,10.087,169355,0
2006-04-06,10.071,10.175,9.978,10.114,131828,0
2006-04-07,10.149,10.195,9.943,9.947,206561,0
2006-04-10,9.947,10.009,9.931,9.978,112581,0
2006-04-11,9.978,9.989,9.813,9.844,149469,0
2006-04-12,9.837,9.993,9.829,9.989,120600,0
2006-04-13,9.989,10.202,9.963,10.16,96870,0
2006-04-17,10.164,10.225,10.142,10.156,335182,0
2006-04-18,10.134,10.753,10.126,10.734,393880,0
2006-04-19,10.734,10.816,10.663,10.71,185714,0
2006-04-20,10.718,10.718,10.542,10.608,117075,0
2006-04-21,10.71,10.71,10.561,10.616,237353,0
2006-04-24,10.624,10.624,10.503,10.507,173209,0
2006-04-25,10.475,10.475,10.326,10.393,181865,0
2006-04-26,10.366,10.503,10.366,10.389,154924,0
2006-04-27,10.35,10.475,10.263,10.33,222922,0
2006-04-28,10.286,10.35,10.122,10.225,155886,0
2006-05-01,10.225,10.538,10.225,10.413,188282,0
2006-05-02,10.428,10.542,10.381,10.538,128616,0
2006-05-03,10.554,11.033,10.55,10.934,270393,0
2006-05-04,10.942,11.041,10.858,10.99,142730,0
2006-05-05,11.021,11.055,10.745,10.757,136317,0
2006-05-08,10.726,10.831,10.694,10.741,133435,0
2006-05-09,10.726,10.734,10.679,10.718,71846,0
2006-05-10,10.718,10.726,10.577,10.64,149469,0
2006-05-11,10.608,10.663,10.286,10.294,247299,0
2006-05-12,10.271,10.271,9.939,10.021,295734,0
2006-05-15,9.993,10.044,9.77,9.848,234789,0
2006-05-16,9.821,9.931,9.821,9.891,89812,0
2006-05-17,9.837,9.844,9.613,9.671,239279,0
2006-05-18,9.687,9.786,9.671,9.671,110019,0
2006-05-19,9.675,9.762,9.511,9.703,166152,0
2006-05-22,9.664,9.699,9.4701,9.609,144978,0
2006-05-23,9.609,9.664,9.4245,9.4405,120281,0
2006-05-24,9.4173,9.4173,9.0721,9.2056,271993,0
2006-05-25,9.2288,9.4541,9.2288,9.4469,183147,0
2006-05-26,9.4933,9.617,9.4781,9.59,103923,0
2006-05-30,9.613,9.613,9.3742,9.3742,222601,0
2006-05-31,9.3862,9.617,9.3862,9.555,264617,0
2006-06-01,9.555,9.959,9.555,9.955,249865,0
2006-06-02,10.103,11.184,10.103,10.694,783591,0
2006-06-05,10.694,10.757,10.538,10.593,693779,0
2006-06-06,10.616,10.675,10.471,10.577,402541,0
2006-06-07,10.6,10.926,10.487,10.491,332939,0
2006-06-08,10.491,10.499,10.083,10.286,362125,0
2006-06-09,10.29,10.326,10.071,10.107,249222,0
2006-06-12,10.103,10.103,9.852,9.868,268146,0
2006-06-13,9.821,10.024,9.3822,9.3862,424993,0
2006-06-14,9.3231,9.4781,9.1776,9.2567,363088,0
2006-06-15,9.2919,9.507,9.2799,9.4541,807322,0
2006-06-16,9.4325,9.743,9.4014,9.555,1418030,0
2006-06-19,9.4933,9.507,8.9778,9.0442,594667,0
2006-06-20,9.0721,9.1856,8.9898,8.993,401577,0
2006-06-21,9.0641,9.1736,9.0482,9.1073,493633,0
2006-06-22,9.1345,9.1544,8.993,9.1033,319787,0
2006-06-23,9.1345,9.1345,8.9858,9.001,293167,0
2006-06-26,9.025,9.1153,8.9858,9.0681,265899,0
2006-06-27,9.0873,9.1033,8.6766,8.6806,416010,0
2006-06-28,8.6838,8.6878,8.472,8.5663,345128,0
2006-06-29,8.5903,8.6838,8.4017,8.5623,648558,0
2006-06-30,8.5663,8.838,8.496,8.838,1350994,0
2006-07-03,8.8692,8.8852,8.6686,8.8108,374953,0
2006-07-05,8.7925,9.001,8.7461,8.9699,498443,0
2006-07-06,8.9898,9.033,8.7957,8.862,221639,0
2006-07-07,8.862,9.041,8.842,8.9275,463803,0
2006-07-10,8.9387,9.0482,8.8068,8.8068,305035,0
2006-07-11,8.7765,8.8772,8.6446,8.8772,303749,0
2006-07-12,8.8692,8.9699,8.854,8.8971,309521,0
2006-07-13,8.8852,8.8852,8.7117,8.7157,303749,0
2006-07-14,8.6838,8.6838,8.5623,8.6686,321071,0
2006-07-17,8.6526,8.7269,8.5583,8.5863,235111,0
2006-07-18,8.5975,8.6366,8.4169,8.488,244732,0
2006-07-19,8.496,9.0442,8.496,9.0442,537573,0
2006-07-20,9.0562,9.1584,8.9699,8.9818,460594,0
2006-07-21,8.9818,9.017,8.8068,8.842,347693,0
2006-07-24,8.8692,9.2839,8.862,9.2368,375918,0
2006-07-25,9.2447,9.4861,9.2447,9.3862,492992,0
2006-07-26,9.3702,9.613,9.1664,9.519,467970,0
2006-07-27,9.539,9.656,9.4469,9.519,296366,0
2006-07-28,9.539,9.786,9.539,9.727,251789,0
2006-07-31,9.664,9.699,9.531,9.617,318180,0
2006-08-01,9.632,9.632,9.2759,9.3231,478876,0
2006-08-02,9.2919,9.4541,9.2919,9.4429,488821,0
2006-08-03,9.4173,9.743,9.3862,9.719,277129,0
2006-08-04,9.79,9.88,9.774,9.813,369183,0
2006-08-07,9.79,9.884,9.782,9.837,268467,0
2006-08-08,9.837,9.971,9.762,9.884,659780,0
2006-08-09,9.931,9.982,9.617,9.636,231581,0
2006-08-10,9.605,9.679,9.4893,9.551,191810,0
2006-08-11,9.551,9.551,9.3071,9.3622,348978,0
2006-08-14,9.3862,9.683,9.3822,9.4094,167432,0
2006-08-15,9.571,9.594,9.4781,9.559,257880,0
2006-08-16,9.648,9.856,9.648,9.841,215542,0
2006-08-17,9.821,9.947,9.751,9.891,179301,0
2006-08-18,9.915,9.927,9.774,9.782,271673,0
2006-08-21,9.743,9.762,9.586,9.632,240886,0
2006-08-22,9.586,9.656,9.563,9.598,342881,0
2006-08-23,9.601,9.613,9.3942,9.3942,152356,0
2006-08-24,9.3942,9.3942,9.1193,9.2407,424993,0
2006-08-25,9.2407,9.331,9.2016,9.2999,577026,0
2006-08-28,9.3071,9.4933,9.2607,9.4821,239601,0
2006-08-29,9.523,9.617,9.4541,9.598,195336,0
2006-08-30,9.632,9.719,9.551,9.617,406392,0
2006-08-31,10.091,10.428,10.087,10.326,1448820,0
2006-09-01,10.256,10.428,10.191,10.202,537253,0
2006-09-05,10.171,10.366,10.149,10.233,378162,0
2006-09-06,10.213,10.286,9.891,9.915,363731,0
2006-09-07,9.868,10.087,9.821,9.967,356351,0
2006-09-08,9.978,10.071,9.899,9.923,219712,0
2006-09-11,9.907,9.939,9.727,9.891,342238,0
2006-09-12,9.899,10.103,9.829,10.017,332617,0
2006-09-13,10.024,10.079,9.923,10.036,259806,0
2006-09-14,10.009,10.279,9.931,10.263,526348,0
2006-09-15,10.334,10.436,10.252,10.294,506781,0
2006-09-18,10.294,10.405,10.267,10.326,210408,0
2006-09-19,10.286,10.342,9.951,10.16,333256,0
2006-09-20,10.217,10.683,10.202,10.514,623214,0
2006-09-21,10.546,10.671,10.322,10.413,253072,0
2006-09-22,10.82,11.169,10.585,10.651,1209866,0
2006-09-25,10.655,10.954,10.655,10.866,622897,0
2006-09-26,10.912,11.109,10.912,10.974,613591,0
2006-09-27,10.974,11.157,10.912,10.938,631231,0
2006-09-28,10.938,11.067,10.882,10.934,486257,0
2006-09-29,10.934,10.982,10.69,10.694,280658,0
2006-10-02,10.71,10.714,10.491,10.499,205922,0
2006-10-03,10.444,10.538,10.294,10.483,878533,0
2006-10-04,10.452,10.99,10.452,10.954,754402,0
2006-10-05,10.954,11.137,10.915,11.041,670688,0
2006-10-06,11.044,11.113,10.919,11.041,676780,0
2006-10-09,11.044,11.067,10.85,10.923,578632,0
2006-10-10,10.926,11.017,10.905,10.912,380085,0
2006-10-11,10.912,10.974,10.702,10.796,271031,0
2006-10-12,10.85,11.286,10.85,11.263,326845,0
2006-10-13,11.317,11.349,11.184,11.224,199829,0
2006-10-16,11.27,11.4,11.22,11.224,249545,0
2006-10-17,11.161,11.212,11.037,11.188,156204,0
2006-10-18,11.239,11.317,11.141,11.2,184111,0
2006-10-19,11.224,11.274,11.153,11.2,195336,0
2006-10-20,11.239,11.239,10.905,10.934,215542,0
2006-10-23,10.926,11.07,10.909,10.966,214578,0
2006-10-24,11.005,11.513,11.005,11.396,571896,0
2006-10-25,11.443,11.576,11.224,11.365,291239,0
2006-10-26,11.411,11.474,11.302,11.411,192128,0
2006-10-27,11.4,11.411,11.044,11.07,200467,0
2006-10-30,11.055,11.38,11.021,11.298,231260,0
2006-10-31,11.298,11.349,11.231,11.31,240886,0
2006-11-01,11.59,11.59,11.255,11.294,341276,0
2006-11-02,11.231,11.388,11.231,11.353,402541,0
2006-11-03,11.38,11.598,11.38,11.587,367900,0
2006-11-06,11.609,11.737,11.59,11.733,257562,0
2006-11-07,11.71,11.898,11.682,11.793,230941,0
2006-11-08,11.761,11.964,11.706,11.906,170637,0
2006-11-09,11.926,11.926,11.753,11.816,233504,0
2006-11-10,11.816,12.073,11.773,12.066,203676,0
2006-11-13,12.066,12.183,12.042,12.066,126697,0
2006-11-14,12.089,12.368,12.023,12.356,178015,0
2006-11-15,12.368,12.494,12.352,12.408,281297,0
2006-11-16,12.455,12.455,12.329,12.333,203034,0
2006-11-17,12.333,12.384,12.222,12.368,157488,0
2006-11-20,12.376,12.376,12.23,12.284,175452,0
2006-11-21,12.321,12.352,12.252,12.321,230620,0
2006-11-22,12.314,12.314,12.199,12.234,101999,0
2006-11-24,12.191,12.191,12.054,12.128,49719,0
2006-11-27,12.066,12.077,11.627,11.729,291562,0
2006-11-28,11.741,11.832,11.568,11.667,161657,0
2006-11-29,11.721,11.753,11.605,11.698,232221,0
2006-11-30,11.667,11.714,11.594,11.594,268146,0
2006-12-01,11.56,11.659,11.38,11.537,245371,0
2006-12-04,11.529,11.91,11.529,11.793,216505,0
2006-12-05,11.816,12.012,11.801,11.934,177696,0
2006-12-06,11.91,11.98,11.859,11.944,150429,0
2006-12-07,11.956,12.05,11.855,11.863,116431,0
2006-12-08,11.855,11.988,11.793,11.94,79227,0
2006-12-11,11.94,12.042,11.922,12.008,173846,0
2006-12-12,12.012,12.105,11.883,11.922,150751,0
2006-12-13,11.964,12.012,11.894,11.934,400938,0
2006-12-14,11.972,12.152,11.926,11.926,172241,0
2006-12-15,11.93,11.988,11.91,11.91,279376,0
2006-12-18,11.926,11.948,11.537,11.537,311770,0
2006-12-19,11.458,11.682,11.458,11.663,225806,0
2006-12-20,11.674,12.023,11.663,11.98,286749,0
2006-12-21,12.337,12.337,10.604,11.537,1811267,0
2006-12-22,11.583,11.863,11.537,11.785,611349,0
2006-12-26,11.753,11.968,11.753,11.902,538859,0
2006-12-27,11.879,12.276,11.879,12.26,437823,0
2006-12-28,12.252,12.314,12.132,12.256,289638,0
2006-12-29,12.256,12.38,12.105,12.105,224524,0
2007-01-03,12.113,12.384,11.781,12.03,395161,0
2007-01-04,11.996,12.066,11.898,11.937,207205,0
2007-01-05,11.879,11.898,11.466,11.497,318180,0
2007-01-08,11.482,11.552,11.286,11.497,243449,0
2007-01-09,11.505,11.59,11.294,11.59,247618,0
2007-01-10,11.552,11.613,11.443,11.544,151395,0
2007-01-11,11.544,11.906,11.544,11.824,212659,0
2007-01-12,11.824,11.863,11.706,11.745,118354,0
2007-01-16,11.801,11.891,11.462,11.58,208810,0
2007-01-17,11.56,11.639,11.462,11.505,235111,0
2007-01-18,11.513,11.513,11.169,11.177,261093,0
2007-01-19,11.18,11.435,11.145,11.431,151075,0
2007-01-22,11.369,11.384,10.816,10.831,221639,0
2007-01-23,10.835,11.274,10.816,11.177,177054,0
2007-01-24,11.333,11.568,11.208,11.501,241206,0
2007-01-25,11.38,11.501,11.109,11.141,277448,0
2007-01-26,11.141,11.22,11.041,11.145,270393,0
2007-01-29,11.097,11.263,11.029,11.247,1197033,0
2007-01-30,11.286,11.435,11.224,11.341,191810,0
2007-01-31,11.341,11.482,11.259,11.423,141129,0
2007-02-01,11.474,11.613,11.466,11.537,95262,0
2007-02-02,11.568,11.605,11.302,11.302,144339,0
2007-02-05,11.31,11.466,11.263,11.466,215224,0
2007-02-06,11.489,11.663,11.474,11.609,184433,0
2007-02-07,11.609,11.655,11.388,11.529,96545,0
2007-02-08,11.529,11.537,11.333,11.349,128616,0
2007-02-09,11.365,11.431,11.059,11.109,177696,0
2007-02-12,11.129,11.529,11.129,11.521,249222,0
2007-02-13,11.598,11.914,11.529,11.836,301306,0
2007-02-14,11.808,12.004,11.801,11.82,245371,0
2007-02-15,11.824,11.984,11.761,11.926,183147,0
2007-02-16,11.93,12.062,11.714,12.026,233187,0
2007-02-20,12.004,12.337,11.922,12.325,251789,0
2007-02-21,12.325,12.372,12.179,12.264,142411,0
2007-02-22,12.299,12.58,11.984,12.12,240563,0
2007-02-23,12.124,12.124,11.926,12.008,169997,0
2007-02-26,12.05,12.081,11.725,11.988,219712,0
2007-02-27,11.848,12.195,11.793,11.972,474065,0
2007-02-28,12.019,12.019,11.439,11.458,467970,0
2007-03-01,11.568,11.964,10.915,11.71,735806,0
2007-03-02,11.674,11.871,11.462,11.47,538538,0
2007-03-05,11.365,11.651,11.18,11.208,541746,0
2007-03-06,11.505,11.602,11.353,11.505,390352,0
2007-03-07,11.513,11.537,11.196,11.224,357314,0
2007-03-08,11.317,11.333,11.101,11.224,316258,0
2007-03-09,11.317,11.317,11.089,11.278,143695,0
2007-03-12,11.278,11.466,11.184,11.333,296695,0
2007-03-13,11.224,11.278,10.726,10.796,329410,0
2007-03-14,10.796,11.074,10.526,11.029,315620,0
2007-03-15,11.048,11.145,11.013,11.129,193408,0
2007-03-16,11.129,11.216,10.769,10.777,463803,0
2007-03-19,10.85,11.247,10.827,11.231,233824,0
2007-03-20,11.208,11.208,10.95,11.097,253713,0
2007-03-21,11.113,11.482,11.059,11.345,157809,0
2007-03-22,11.411,11.529,11.314,11.47,155241,0
2007-03-23,11.462,11.745,11.443,11.613,194053,0
2007-03-26,11.635,11.737,11.525,11.627,148829,0
2007-03-27,11.598,11.613,11.423,11.525,103603,0
2007-03-28,11.489,11.489,11.306,11.317,161657,0
2007-03-29,11.396,11.443,11.137,11.411,184433,0
2007-03-30,11.435,11.509,11.274,11.376,186357,0
2007-04-02,11.38,11.411,11.208,11.337,152675,0
2007-04-03,11.365,11.698,11.341,11.572,97506,0
2007-04-04,11.583,11.583,11.349,11.357,82753,0
2007-04-05,11.365,11.513,11.317,11.329,77622,0
2007-04-09,11.325,11.325,11.133,11.224,112581,0
2007-04-10,11.224,11.314,11.208,11.282,65114,0
2007-04-11,11.302,11.302,11.021,11.105,183468,0
2007-04-12,11.082,11.082,10.95,11.055,136000,0
2007-04-13,11.052,11.329,10.946,11.329,151714,0
2007-04-16,11.411,11.627,11.349,11.613,307662,0
2007-04-17,11.659,11.67,11.474,11.58,252428,0
2007-04-18,11.552,11.62,11.509,11.525,72170,0
2007-04-19,11.489,11.69,11.392,11.58,201753,0
2007-04-20,11.721,11.785,11.635,11.729,146906,0
2007-04-23,11.706,11.753,11.486,11.521,145941,0
2007-04-24,11.537,11.59,11.403,11.537,154278,0
2007-04-25,11.643,11.643,11.419,11.576,289957,0
2007-04-26,11.552,11.605,11.423,11.583,110980,0
2007-04-27,11.576,11.801,11.443,11.583,209768,0
2007-04-30,11.587,11.69,11.243,11.27,341276,0
2007-05-01,11.27,11.407,11.165,11.321,161981,0
2007-05-02,11.321,11.655,11.177,11.583,119964,0
2007-05-03,11.69,11.906,11.631,11.805,229015,0
2007-05-04,11.848,11.906,11.745,11.887,126377,0
2007-05-07,11.902,12.046,11.84,11.992,143053,0
2007-05-08,11.972,11.972,11.698,11.801,211374,0
2007-05-09,11.753,11.918,11.598,11.808,173209,0
2007-05-10,11.753,11.753,11.263,11.263,243770,0
2007-05-11,11.333,11.714,11.333,11.682,133752,0
2007-05-14,11.659,11.678,11.376,11.552,330371,0
2007-05-15,11.521,11.808,11.521,11.587,331334,0
2007-05-16,11.613,11.659,11.493,11.639,169677,0
2007-05-17,11.598,11.62,11.489,11.598,199181,0
2007-05-18,11.609,11.879,11.587,11.793,156525,0
2007-05-21,11.793,12.136,11.793,12.105,275522,0
2007-05-22,12.113,12.152,12.03,12.066,260447,0
2007-05-23,12.066,12.124,12.004,12.054,230620,0
2007-05-24,12.038,12.214,12.012,12.101,392915,0
2007-05-25,12.144,12.222,12.089,12.195,145622,0
2007-05-29,12.222,12.314,12.167,12.26,656576,0
2007-05-30,12.264,12.853,12.199,12.784,775650,0
2007-05-31,13.015,13.656,12.728,13.375,1783042,0
2007-06-01,13.387,13.465,13.125,13.141,656892,0
2007-06-04,13.281,13.285,13.129,13.246,395805,0
2007-06-05,13.25,13.25,13.039,13.164,600124,0
2007-06-06,13.125,13.254,13.09,13.227,222277,0
2007-06-07,13.188,13.309,13.07,13.227,378162,0
2007-06-08,13.234,13.25,13.058,13.231,186034,0
2007-06-11,13.203,13.203,12.969,13.07,434615,0
2007-06-12,13.035,13.25,12.915,12.973,442314,0
2007-06-13,13.015,13.297,13.015,13.211,237353,0
2007-06-14,13.195,13.281,13.031,13.113,484972,0
2007-06-15,13.407,13.434,13.199,13.231,734518,0
2007-06-18,13.266,13.778,13.141,13.266,465406,0
2007-06-19,13.25,13.313,13.039,13.215,295409,0
2007-06-20,13.199,13.305,12.876,13.191,686084,0
2007-06-21,13.234,13.313,13.141,13.313,295089,0
2007-06-22,13.313,13.339,13.113,13.172,788081,0
2007-06-25,13.156,13.219,13.094,13.117,488181,0
2007-06-26,13.156,13.168,13.094,13.133,235432,0
2007-06-27,13.094,13.297,13.078,13.297,369183,0
2007-06-28,13.327,13.422,13.188,13.227,342238,0
2007-06-29,13.281,13.331,13.117,13.117,347371,0
2007-07-02,13.172,13.426,13.168,13.339,394200,0
2007-07-03,13.327,13.327,13.172,13.227,89812,0
2007-07-05,13.258,13.32,13.164,13.305,133435,0
2007-07-06,13.343,13.43,13.289,13.359,172884,0
2007-07-09,13.422,13.547,13.313,13.391,195979,0
2007-07-10,13.375,13.375,13.094,13.101,235432,0
2007-07-11,13.101,13.195,13.094,13.125,330371,0
2007-07-12,13.203,13.461,13.172,13.438,164866,0
2007-07-13,13.434,13.434,13.18,13.289,145941,0
2007-07-16,13.289,13.555,13.281,13.45,348013,0
2007-07-17,13.454,13.85,13.45,13.74,279051,0
2007-07-18,13.703,13.774,13.242,13.563,407674,0
2007-07-19,13.626,13.687,13.555,13.634,272317,0
2007-07-20,13.602,13.618,12.969,13.109,596913,0
2007-07-23,13.156,13.188,13.047,13.07,229975,0
2007-07-24,13.094,13.121,12.12,12.167,495555,0
2007-07-25,12.344,12.764,12.314,12.604,671008,0
2007-07-26,12.471,12.652,12.268,12.471,581197,0
2007-07-27,12.494,12.62,12.38,12.38,448411,0
2007-07-30,12.424,12.636,12.314,12.521,430447,0
2007-07-31,12.678,12.748,12.471,12.521,597236,0
2007-08-01,12.474,13.231,12.318,13.195,830418,0
2007-08-02,13.223,13.371,12.939,13.281,486257,0
2007-08-03,13.313,13.465,12.784,12.787,492027,0
2007-08-06,12.815,13.199,12.612,13.07,563235,0
2007-08-07,13.035,13.81,13.023,13.725,429160,0
2007-08-08,13.857,14.821,13.763,14.766,1110435,0
2007-08-09,14.637,14.872,14.373,14.731,960962,0
2007-08-10,14.59,14.813,13.966,14.131,813739,0
2007-08-13,14.186,14.427,13.901,13.908,399010,0
2007-08-14,13.908,14.12,13.763,13.778,233824,0
2007-08-15,13.81,14.03,13.415,13.43,260127,0
2007-08-16,13.469,14.482,13.323,14.17,592423,0
2007-08-17,14.778,15.013,14.568,14.637,604293,0
2007-08-20,14.676,14.684,13.722,13.877,440387,0
2007-08-21,13.877,14.292,13.59,13.998,383934,0
2007-08-22,14.108,14.21,13.92,14.061,285470,0
2007-08-23,14.155,14.186,13.64,13.64,275204,0
2007-08-24,13.672,14.077,13.644,13.99,212659,0
2007-08-27,14.002,14.069,13.818,13.889,208810,0
2007-08-28,13.826,13.854,13.367,13.367,297016,0
2007-08-29,13.438,14.155,13.438,14.014,379765,0
2007-08-30,14.014,14.629,13.559,13.778,872436,0
2007-08-31,13.94,14.31,13.782,14.241,348655,0
2007-09-04,14.238,14.474,14.174,14.361,287395,0
2007-09-05,14.296,14.296,13.722,13.822,391632,0
2007-09-06,13.842,14.222,13.794,14.069,273278,0
2007-09-07,13.912,13.912,13.559,13.618,306957,0
2007-09-10,13.703,13.706,12.962,13.672,371430,0
2007-09-11,13.644,13.974,13.379,13.948,400938,0
2007-09-12,13.948,14.018,13.54,13.64,333896,0
2007-09-13,13.695,13.959,13.512,13.699,348978,0
2007-09-14,13.594,14.03,13.563,13.994,233824,0
2007-09-17,14.014,14.268,13.94,14.077,484011,0
2007-09-18,14.127,14.77,14.006,14.766,542066,0
2007-09-19,14.922,15.066,14.754,14.957,441670,0
2007-09-20,14.997,15.133,14.572,14.75,237353,0
2007-09-21,14.891,15.167,14.845,14.918,549123,0
2007-09-24,14.902,15.121,14.489,14.973,445840,0
2007-09-25,14.941,15.3,14.774,15.051,444561,0
2007-09-26,15.121,15.491,15.121,15.355,210090,0
2007-09-27,15.386,15.62,15.386,15.62,219071,0
2007-09-28,15.683,15.816,15.202,15.389,276487,0
2007-10-01,15.359,16.181,15.304,16.107,392598,0
2007-10-02,16.15,16.427,15.8,16.26,438463,0
2007-10-03,16.197,16.205,15.834,15.95,235432,0
2007-10-04,15.95,16.287,15.88,16.193,283864,0
2007-10-05,16.431,16.754,16.252,16.6,399330,0
2007-10-08,16.6,16.836,16.02,16.111,221639,0
2007-10-09,16.123,16.984,16.111,16.765,411520,0
2007-10-10,16.667,16.953,16.485,16.562,356031,0
2007-10-11,16.612,16.957,16.103,16.364,280658,0
2007-10-12,16.322,16.573,16.131,16.485,142095,0
2007-10-15,16.174,16.174,15.198,16.056,685120,0
2007-10-16,16.08,16.342,15.908,16.056,239279,0
2007-10-17,16.275,16.275,15.849,16.052,248582,0
2007-10-18,15.896,16.446,15.896,16.427,151714,0
2007-10-19,16.4,16.4,15.706,15.796,524746,0
2007-10-22,15.726,16.032,15.483,15.927,278089,0
2007-10-23,16.115,16.275,15.706,16.056,250829,0
2007-10-24,15.965,16.504,15.53,16.469,298618,0
2007-10-25,16.489,16.576,16.146,16.392,255317,0
2007-10-26,16.655,16.867,16.411,16.867,237674,0
2007-10-29,16.695,16.961,16.562,16.902,385540,0
2007-10-30,16.793,16.844,16.315,16.415,311770,0
2007-10-31,16.454,17,16.392,16.973,379765,0
2007-11-01,15.9,16.431,15.553,15.722,1048208,0
2007-11-02,16.084,16.084,15.417,15.9,454825,0
2007-11-05,15.628,15.796,15.355,15.592,507106,0
2007-11-06,15.748,15.845,15.043,15.816,492027,0
2007-11-07,15.864,15.864,15.413,15.62,518361,0
2007-11-08,15.788,15.904,15.472,15.776,341920,0
2007-11-09,15.78,15.78,15.343,15.475,381115,0
2007-11-12,15.429,15.888,15.343,15.568,352184,0
2007-11-13,15.748,16.407,15.546,16.376,408957,0
2007-11-14,16.372,16.372,15.511,15.9,383297,0
2007-11-15,15.796,15.961,15.371,15.526,464124,0
2007-11-16,15.557,15.671,15.234,15.647,477915,0
2007-11-19,15.449,15.564,15.144,15.382,406454,0
2007-11-20,15.3,15.784,14.813,15.284,487539,0
2007-11-21,15.175,15.83,15.117,15.183,274560,0
2007-11-23,15.234,15.425,15.121,15.3,150110,0
2007-11-26,15.269,15.572,15.167,15.214,373029,0
2007-11-27,15.171,15.557,14.941,15.3,463163,0
2007-11-28,15.511,15.808,15.401,15.737,390674,0
2007-11-29,15.69,16.056,15.644,15.788,196300,0
2007-11-30,16.048,16.091,15.335,15.359,321071,0
2007-12-03,15.564,15.78,15.14,15.281,291313,0
2007-12-04,15.109,15.371,14.715,14.801,259486,0
2007-12-05,15.133,15.487,14.981,15.382,237674,0
2007-12-06,15.487,15.675,15.3,15.58,495237,0
2007-12-07,15.671,15.69,14.91,15.121,367258,0
2007-12-10,15.129,15.405,15.098,15.222,269432,0
2007-12-11,15.355,15.628,14.661,14.661,330694,0
2007-12-12,15.043,15.296,14.641,14.914,272362,0
2007-12-13,14.837,15.082,14.583,14.79,366295,0
2007-12-14,14.572,14.778,14.23,14.28,247299,0
2007-12-17,14.218,14.466,14.081,14.159,242807,0
2007-12-18,14.159,14.633,14.127,14.338,451936,0
2007-12-19,14.493,14.493,14.131,14.427,315001,0
2007-12-20,15.102,16.368,15.102,16.279,1716070,0
2007-12-21,16.5,16.992,16.419,16.687,916380,0
2007-12-24,16.558,17.369,16.45,17.357,256760,0
2007-12-26,17.148,17.686,16.624,17.674,511913,0
2007-12-27,17.634,17.658,16.58,16.58,461878,0
2007-12-28,16.922,17.583,16.875,17.53,855117,0
2007-12-31,17.748,17.748,16.797,16.984,488822,0
2008-01-02,16.988,17.424,16.832,16.906,572857,0
2008-01-03,17.007,17.494,16.863,16.981,1097920,0
2008-01-04,16.718,17.11,16.543,16.867,775574,0
2008-01-07,16.914,17.148,16.504,16.699,932416,0
2008-01-08,16.608,16.898,15.812,15.82,524103,0
2008-01-09,15.612,16.221,15.238,16.197,957437,0
2008-01-10,16.04,16.639,16.004,16.443,547518,0
2008-01-11,16.315,16.396,15.514,15.675,563555,0
2008-01-14,15.776,16.111,15.74,15.826,724574,0
2008-01-15,15.55,15.744,15.137,15.437,575099,0
2008-01-16,15.425,15.604,15.082,15.284,594195,0
2008-01-17,15.367,15.538,14.342,14.466,658499,0
2008-01-18,14.151,14.676,14.014,14.408,667968,0
2008-01-22,13.802,14.478,13.71,14.092,609965,0
2008-01-23,13.736,13.998,13.359,13.778,698913,0
2008-01-24,13.966,14.427,13.501,13.865,572857,0
2008-01-25,14.006,14.065,13.343,13.664,574780,0
2008-01-28,13.61,13.66,13.27,13.583,339614,0
2008-01-29,13.695,13.756,13.375,13.602,326845,0
2008-01-30,13.524,13.974,13.323,13.446,556182,0
2008-01-31,13.238,14.112,13.094,13.877,463088,0
2008-02-01,14.01,14.556,13.928,14.513,462520,0
2008-02-04,14.497,14.497,14.014,14.049,412482,0
2008-02-05,13.786,14.002,13.434,13.489,390029,0
2008-02-06,13.736,13.756,13.207,13.246,254848,0
2008-02-07,13.16,13.778,13.031,13.66,336144,0
2008-02-08,13.602,13.873,13.355,13.774,572535,0
2008-02-11,13.756,13.924,13.695,13.81,381371,0
2008-02-12,13.854,14.292,13.782,14.069,483690,0
2008-02-13,14.23,14.412,14.045,14.408,293244,0
2008-02-14,14.412,14.412,13.936,14.034,388890,0
2008-02-15,13.948,14.002,13.668,13.81,400821,0
2008-02-19,13.966,14.112,13.703,13.857,430447,0
2008-02-20,13.752,14.186,13.551,14.143,290922,0
2008-02-21,14.214,14.245,13.637,13.763,328931,0
2008-02-22,13.814,13.916,13.43,13.756,441031,0
2008-02-25,13.714,14.022,13.411,13.99,431086,0
2008-02-26,13.869,14.637,13.798,14.47,634720,0
2008-02-27,14.3,14.782,14.264,14.438,394780,0
2008-02-28,14.253,14.525,14.108,14.296,444147,0
2008-02-29,14.296,14.296,13.579,13.656,787760,0
2008-03-03,13.725,14.139,13.411,14.092,805075,0
2008-03-04,13.92,14.104,13.718,13.912,325564,0
2008-03-05,13.974,14.053,13.575,13.846,333896,0
2008-03-06,13.74,13.794,13.45,13.45,432049,0
2008-03-07,13.231,13.955,13.231,13.725,404143,0
2008-03-10,13.744,13.802,13.461,13.59,596592,0
2008-03-11,13.982,14.598,13.857,14.552,478876,0
2008-03-12,14.396,14.848,14.334,14.552,512237,0
2008-03-13,14.342,14.661,13.978,14.575,578950,0
2008-03-14,14.727,14.731,14.034,14.4,639936,0
2008-03-17,13.966,14.54,13.966,14.241,436538,0
2008-03-18,14.653,14.813,14.249,14.649,833284,0
2008-03-19,14.817,15.07,14.485,14.485,391210,0
2008-03-20,14.965,15.363,14.544,14.645,1571664,0
2008-03-24,14.735,15.284,14.672,15.21,561349,0
2008-03-25,15.163,15.363,14.715,15.055,387463,0
2008-03-26,14.953,15.647,14.852,15.647,381691,0
2008-03-27,15.69,15.823,15.367,15.518,403882,0
2008-03-28,15.511,15.752,15.483,15.55,463803,0
2008-03-31,15.507,15.628,15.175,15.198,557142,0
2008-04-01,15.433,15.989,15.304,15.989,567727,0
2008-04-02,15.953,16.357,15.904,15.985,521025,0
2008-04-03,15.8,15.9,15.133,15.576,501152,0
2008-04-04,15.702,15.702,15.249,15.576,404466,0
2008-04-07,15.644,15.768,15.378,15.511,491066,0
2008-04-08,15.417,15.659,15.355,15.588,337107,0
2008-04-09,15.534,15.564,15.175,15.316,468938,0
2008-04-10,15.316,15.74,15.308,15.655,358598,0
2008-04-11,15.499,15.499,14.829,14.899,514481,0
2008-04-14,14.914,15.051,14.704,14.739,506343,0
2008-04-15,14.778,14.79,14.143,14.31,736345,0
2008-04-16,14.342,15.043,14.318,15.036,932717,0
2008-04-17,14.997,15.036,14.77,14.977,563781,0
2008-04-18,15.409,15.409,14.926,15.281,766194,0
2008-04-21,15.129,15.475,15.098,15.409,747038,0
2008-04-22,15.363,15.371,15.036,15.284,529156,0
2008-04-23,15.355,15.518,15.082,15.503,533859,0
2008-04-24,15.538,15.977,15.375,15.842,498848,0
2008-04-25,15.934,16.012,15.568,15.923,359461,0
2008-04-28,15.977,16.454,15.9,16.111,486233,0
2008-04-29,16.032,16.064,15.457,15.834,725358,0
2008-04-30,16.221,16.338,15.953,16.06,373563,0
2008-05-01,16.111,16.576,15.919,16.5,430447,0
2008-05-02,16.663,16.663,16.299,16.299,404240,0
2008-05-05,16.217,16.396,16.185,16.244,266237,0
2008-05-06,16.185,16.388,16.06,16.209,255973,0
2008-05-07,16.26,16.33,15.651,15.722,287944,0
2008-05-08,15.756,15.804,15.514,15.69,191868,0
2008-05-09,15.62,15.927,15.55,15.927,190981,0
2008-05-12,16.016,16.443,15.788,16.4,263337,0
2008-05-13,16.454,16.75,16.115,16.647,322678,0
2008-05-14,16.812,16.836,16.539,16.539,194265,0
2008-05-15,16.573,16.945,15.927,16.111,251610,0
2008-05-16,16.287,16.334,15.6,15.78,305240,0
2008-05-19,15.744,16.275,15.518,15.95,335163,0
2008-05-20,15.845,15.957,15.465,15.722,235324,0
2008-05-21,15.729,15.838,15.137,15.206,537370,0
2008-05-22,15.151,15.378,14.821,14.876,516394,0
2008-05-23,14.746,14.809,14.249,14.423,484182,0
2008-05-27,14.466,14.825,14.4,14.621,546793,0
2008-05-28,14.746,14.77,14.389,14.505,411535,0
2008-05-29,14.454,14.544,14.226,14.544,835178,0
2008-05-30,15.191,15.961,14.77,15.816,1148779,0
2008-06-02,15.737,15.961,15.445,15.816,393164,0
2008-06-03,15.989,16.103,15.121,15.386,351733,0
2008-06-04,15.355,15.596,15.241,15.359,485617,0
2008-06-05,15.339,15.561,15.253,15.367,333923,0
2008-06-06,15.206,15.206,12.49,12.51,3712103,0
2008-06-09,12.873,13.008,12.51,12.682,1490777,0
2008-06-10,12.553,12.826,12.533,12.689,717320,0
2008-06-11,12.6,12.76,12.073,12.077,1078770,0
2008-06-12,12.16,12.471,11.22,11.337,1718121,0
2008-06-13,11.317,12.026,11.317,11.785,759237,0
2008-06-16,11.714,12.062,11.667,11.808,607286,0
2008-06-17,11.871,11.996,11.678,11.789,1012413,0
2008-06-18,11.753,11.769,10.912,10.962,702317,0
2008-06-19,10.954,11.388,10.934,11.361,1233920,0
2008-06-20,11.466,11.537,11.196,11.321,988483,0
2008-06-23,11.369,11.458,11.109,11.141,344325,0
2008-06-24,10.978,11.145,10.954,11.013,1045930,0
2008-06-25,10.958,11.037,10.452,10.683,1377985,0
2008-06-26,10.624,10.671,10.318,10.467,914928,0
2008-06-27,10.389,10.557,10.213,10.374,1319946,0
2008-06-30,10.306,10.389,10.126,10.145,1033332,0
2008-07-01,10.017,10.183,9.927,9.943,1275642,0
2008-07-02,9.899,10.075,9.727,9.754,850659,0
2008-07-03,9.797,9.899,9.531,9.762,332044,0
2008-07-07,9.797,9.935,9.4469,9.578,666853,0
2008-07-08,9.4541,10.017,9.4054,10.017,915595,0
2008-07-09,10.001,10.04,9.613,9.613,479630,0
2008-07-10,9.563,9.943,9.563,9.848,330292,0
2008-07-11,9.743,9.884,9.511,9.794,825558,0
2008-07-14,9.884,10.103,9.731,9.864,574838,0
2008-07-15,9.664,10.103,9.559,9.939,849218,0
2008-07-16,9.959,10.421,9.927,10.358,374603,0
2008-07-17,10.385,10.671,10.191,10.577,613157,0
2008-07-18,10.577,10.687,10.221,10.413,549221,0
2008-07-21,10.432,10.702,10.346,10.647,512332,0
2008-07-22,10.409,11.84,10.385,11.651,1560135,0
2008-07-23,11.564,11.914,11.454,11.594,539420,0
2008-07-24,11.667,11.729,11.078,11.173,584111,0
2008-07-25,11.216,11.631,11.2,11.27,448911,0
2008-07-28,11.208,11.247,10.722,10.982,465412,0
2008-07-29,11.055,11.4,11.005,11.137,729009,0
2008-07-30,11.224,11.267,10.823,11.017,428909,0
2008-07-31,10.85,11.048,10.616,10.858,374038,0
2008-08-01,10.858,11.097,10.749,11.041,299929,0
2008-08-04,10.994,11.153,10.874,10.998,567279,0
2008-08-05,11.161,11.325,11.041,11.255,654508,0
2008-08-06,11.243,11.423,11.192,11.267,461712,0
2008-08-07,11.184,11.184,10.734,10.769,466102,0
2008-08-08,10.761,11.216,10.694,11.097,441059,0
2008-08-11,11.097,11.497,11.017,11.384,500131,0
2008-08-12,11.435,11.435,11.113,11.145,370086,0
2008-08-13,11.059,11.341,11.005,11.216,278616,0
2008-08-14,11.137,11.59,11.137,11.576,368921,0
2008-08-15,11.647,11.737,11.212,11.45,336136,0
2008-08-18,11.403,11.478,11.204,11.411,231933,0
2008-08-19,11.349,11.392,10.874,10.966,443857,0
2008-08-20,10.986,11.247,10.882,11.063,257872,0
2008-08-21,10.966,11.074,10.874,10.938,221453,0
2008-08-22,11.009,11.196,10.886,11.025,314548,0
2008-08-25,11.009,11.009,10.569,10.78,265651,0
2008-08-26,10.749,10.926,10.679,10.905,297021,0
2008-08-27,10.827,10.846,10.624,10.777,397587,0
2008-08-28,10.839,11.376,10.452,11.376,956166,0
2008-08-29,11.337,11.478,11.041,11.105,294298,0
2008-09-02,11.165,11.274,10.679,10.827,659268,0
2008-09-03,10.827,11.013,10.522,10.737,406768,0
2008-09-04,10.628,10.628,10.286,10.483,701395,0
2008-09-05,10.436,10.487,10.156,10.195,624870,0
2008-09-08,10.64,10.946,10.385,10.938,600378,0
2008-09-09,10.804,11.314,10.757,10.827,540161,0
2008-09-10,10.874,11.302,10.874,11.216,652162,0
2008-09-11,11.017,11.388,10.982,11.325,384332,0
2008-09-12,11.278,11.325,11.052,11.2,432384,0
2008-09-15,10.745,11.235,10.745,11.137,515062,0
2008-09-16,11.055,11.855,10.966,11.682,724845,0
2008-09-17,11.443,11.964,11.317,11.674,786107,0
2008-09-18,11.848,12.776,11.682,12.62,961853,0
2008-09-19,13.148,15.051,12.109,12.26,2121424,0
2008-09-22,12.089,12.089,11.529,11.702,793381,0
2008-09-23,11.698,11.745,11.121,11.18,499693,0
2008-09-24,11.18,11.231,10.962,11.089,460184,0
2008-09-25,11.089,11.216,10.99,11.145,393656,0
2008-09-26,10.909,10.915,10.522,10.651,662793,0
2008-09-29,10.421,10.421,9.856,10.028,1113742,0
2008-09-30,10.103,10.286,9.872,10.233,694465,0
2008-10-01,10.16,10.275,10.087,10.187,361272,0
2008-10-02,10.099,10.179,9.559,9.711,765393,0
2008-10-03,9.852,10.168,9.636,9.64,511737,0
2008-10-06,9.4405,9.5,9.1584,9.4469,584385,0
2008-10-07,9.511,9.582,9.1736,9.2839,344472,0
2008-10-08,9.2607,9.751,8.6958,8.7581,1008338,0
2008-10-09,8.9115,8.9659,8.6406,8.7237,785121,0
2008-10-10,8.3474,10.091,8.2579,9.947,1177380,0
2008-10-13,10.322,11.153,10.122,11.089,1022854,0
2008-10-14,11.489,11.489,10.632,10.938,521513,0
2008-10-15,10.816,10.823,10.075,10.126,688065,0
2008-10-16,10.168,11.372,9.947,11.345,1103607,0
2008-10-17,10.994,11.605,10.448,10.679,1104722,0
2008-10-20,10.749,11.067,10.51,11.021,426771,0
2008-10-21,10.89,11.165,10.651,10.655,406279,0
2008-10-22,10.393,10.718,10.149,10.322,582497,0
2008-10-23,10.55,11.048,10.322,10.471,862585,0
2008-10-24,9.671,11.002,9.613,10.702,647837,0
2008-10-27,10.569,10.878,10.221,10.35,646065,0
2008-10-28,10.538,11.294,10.149,11.282,515110,0
2008-10-29,11.345,11.647,10.915,11.231,715853,0
2008-10-30,11.505,11.968,11.224,11.926,436234,0
2008-10-31,11.832,12.179,11.505,11.996,580650,0
2008-11-03,11.98,12.498,11.82,12.23,385443,0
2008-11-04,12.376,12.459,11.717,12.089,325171,0
2008-11-05,11.914,11.914,11.435,11.486,241987,0
2008-11-06,11.407,11.529,11.009,11.009,292420,0
2008-11-07,11.082,11.369,10.671,10.905,450587,0
2008-11-10,11.145,11.149,10.514,10.616,464873,0
2008-11-11,10.546,11.129,10.286,10.792,640128,0
2008-11-12,10.597,10.597,9.872,9.978,503089,0
2008-11-13,10.052,10.318,9.3974,10.29,660762,0
2008-11-14,10.122,10.145,9.3622,9.3622,397890,0
2008-11-17,9.2959,9.563,9.041,9.1584,427454,0
2008-11-18,9.1664,9.3231,8.6214,8.9275,500206,0
2008-11-19,8.9051,9.1776,8.3777,8.3897,422430,0
2008-11-20,8.3434,8.862,7.9039,7.9158,542328,0
2008-11-21,8.0597,8.7157,7.5758,8.6766,1032798,0
2008-11-24,8.6686,8.8931,8.3633,8.6606,620857,0
2008-11-25,8.7845,9.017,8.5823,9.017,439606,0
2008-11-26,8.7078,9.747,8.7078,9.727,513251,0
2008-11-28,9.617,10.068,9.617,10.017,101162,0
2008-12-01,9.754,9.782,9.2639,9.2799,742795,0
2008-12-02,9.4933,9.79,9.3231,9.4661,423750,0
2008-12-03,9.2016,9.79,9.1153,9.343,782323,0
2008-12-04,9.2248,9.543,8.9011,9.1425,680375,0
2008-12-05,8.9699,9.4325,8.7805,9.4325,383301,0
2008-12-08,9.621,9.739,9.4365,9.715,687161,0
2008-12-09,9.624,10.009,9.1425,9.1664,409121,0
2008-12-10,9.2839,9.519,9.1584,9.331,284051,0
2008-12-11,9.2719,9.2719,8.842,9.037,480416,0
2008-12-12,8.862,9.1305,8.7541,9.1305,294278,0
2008-12-15,9.1976,9.2759,8.5823,8.7429,306460,0
2008-12-16,8.9579,9.613,8.8852,9.563,462821,0
2008-12-17,9.4094,9.762,9.347,9.64,371227,0
2008-12-18,9.64,11.69,9.531,11.029,1861283,0
2008-12-19,11.184,12.16,11.184,11.714,1378283,0
2008-12-22,11.69,12.822,11.69,12.16,1775619,0
2008-12-23,12.245,12.245,11.306,11.729,672361,0
2008-12-24,11.879,12.467,11.749,12.276,385854,0
2008-12-26,12.268,12.51,11.992,12.199,339083,0
2008-12-29,12.314,12.915,11.793,12.214,1073959,0
2008-12-30,12.295,12.408,11.623,11.972,710907,0
2008-12-31,11.98,12.404,11.902,12.105,1339638,0
2009-01-02,12.171,12.604,12.128,12.424,594234,0
2009-01-05,12.474,12.76,12.136,12.541,649059,0
2009-01-06,12.659,13.121,12.557,13.117,481308,0
2009-01-07,12.861,13.266,12.455,13.039,691337,0
2009-01-08,12.931,13.335,12.822,13.047,421749,0
2009-01-09,12.923,13.015,12.396,12.533,466665,0
2009-01-12,12.553,12.752,12.034,12.295,708850,0
2009-01-13,12.206,12.252,11.537,11.805,940412,0
2009-01-14,11.556,11.773,11.302,11.403,443810,0
2009-01-15,11.369,11.702,10.923,11.67,465420,0
2009-01-16,11.789,11.789,11.325,11.631,494803,0
2009-01-20,11.454,11.729,11.18,11.216,534977,0
2009-01-21,11.306,12.321,11.121,12.256,572065,0
2009-01-22,12.05,12.337,11.808,12.012,510927,0
2009-01-23,11.721,11.976,11.552,11.785,251889,0
2009-01-26,11.84,12.16,11.59,11.844,251524,0
2009-01-27,11.848,12.368,11.848,12.238,160526,0
2009-01-28,12.455,12.663,12.28,12.628,362132,0
2009-01-29,12.392,12.553,12.12,12.431,510406,0
2009-01-30,12.588,12.652,12.195,12.321,337719,0
2009-02-02,12.163,12.588,11.883,12.16,352339,0
2009-02-03,12.214,12.628,11.594,12.51,751764,0
2009-02-04,12.482,12.923,12.408,12.636,262652,0
2009-02-05,12.628,12.977,12.549,12.799,321244,0
2009-02-06,12.752,12.865,12.596,12.784,410560,0
2009-02-09,12.776,12.942,12.704,12.784,489368,0
2009-02-10,12.811,12.981,12.276,12.584,541341,0
2009-02-11,12.604,12.74,12.206,12.249,261731,0
2009-02-12,12.105,12.175,11.721,12.03,485031,0
2009-02-13,12.101,12.264,11.918,12.023,316170,0
2009-02-17,11.871,12.171,11.667,11.674,367309,0
2009-02-18,11.725,11.808,10.998,11.059,757394,0
2009-02-19,11.22,11.454,10.765,10.792,621317,0
2009-02-20,11.044,11.097,10.526,10.718,816293,0
2009-02-23,10.718,10.78,10.001,10.13,527466,0
2009-02-24,10.298,10.409,10.206,10.358,634821,0
2009-02-25,9.2328,9.2328,7.5447,7.6769,3263041,0
2009-02-26,7.7161,8.0565,7.7161,7.931,1362117,0
2009-02-27,7.7944,7.8727,7.5639,7.5994,1125182,0
2009-03-02,7.4163,7.4748,6.7733,6.8004,1089679,0
2009-03-03,6.8862,7.2876,6.6719,7.0771,1486367,0
2009-03-04,7.1747,7.5175,7.1747,7.2916,867625,0
2009-03-05,7.1669,7.3187,7.0382,7.085,963066,0
2009-03-06,7.1357,7.3265,6.9915,7.1513,1175839,0
2009-03-09,7.0616,7.3344,6.8705,6.9019,576470,0
2009-03-10,7.085,7.4512,7.0267,7.2876,547958,0
2009-03-11,7.2994,8.0293,7.2642,7.9119,976492,0
2009-03-12,7.8567,7.9039,7.5214,7.7321,1055688,0
2009-03-13,7.7712,7.959,7.7281,7.9198,437724,0
2009-03-16,7.8807,8.1052,7.8184,7.8527,744474,0
2009-03-17,7.8767,7.8767,7.3187,7.5214,981848,0
2009-03-18,7.5369,7.6689,7.3656,7.5798,1147480,0
2009-03-19,7.6537,7.8487,7.5369,7.6889,648108,0
2009-03-20,7.7672,7.8687,7.3344,7.3616,581931,0
2009-03-23,7.6969,7.8959,7.4512,7.8879,639258,0
2009-03-24,7.7552,8.1756,7.7552,8.0133,706098,0
2009-03-25,8.0525,8.1676,7.5527,7.8407,550926,0
2009-03-26,7.927,8.3474,7.8567,8.3234,802820,0
2009-03-27,8.3202,8.3274,7.8607,7.8647,435245,0
2009-03-30,7.6969,7.6969,7.1747,7.4163,620053,0
2009-03-31,7.5214,7.7281,7.3811,7.5758,596242,0
2009-04-01,7.4748,7.9079,7.2837,7.8807,453288,0
2009-04-02,8.0293,8.4169,8.0022,8.3633,730241,0
2009-04-03,8.3937,8.5192,8.3857,8.48,457723,0
2009-04-06,8.3857,8.504,8.1092,8.2698,553759,0
2009-04-07,8.2459,8.5,8.2459,8.3937,616481,0
2009-04-08,8.476,8.5543,8.3314,8.496,308061,0
2009-04-09,8.5863,8.858,8.488,8.7693,682209,0
2009-04-13,8.6446,9.0522,8.3937,8.8692,550923,0
2009-04-14,8.7845,8.9275,8.5743,8.8068,507571,0
2009-04-15,8.7765,8.9818,8.7117,8.9699,394577,0
2009-04-16,9.025,9.598,9.013,9.511,373933,0
2009-04-17,9.507,9.707,9.4325,9.571,363812,0
2009-04-20,9.3702,9.4581,9.1305,9.331,450106,0
2009-04-21,9.343,9.4963,9.3191,9.4325,424843,0
2009-04-22,9.3542,9.731,9.3542,9.594,410267,0
2009-04-23,9.575,9.735,9.4429,9.628,549750,0
2009-04-24,9.687,9.723,9.601,9.648,475628,0
2009-04-27,9.504,9.679,9.2719,9.4014,538149,0
2009-04-28,9.343,9.4325,9.1305,9.2288,334196,0
2009-04-29,9.2999,9.4469,9.1936,9.331,568610,0
2009-04-30,9.4365,9.4365,8.8148,8.9499,627042,0
2009-05-01,8.9051,9.041,8.7996,8.9235,436337,0
2009-05-04,9.029,9.1544,8.9818,9.1265,366174,0
2009-05-05,9.1033,9.4094,8.9315,9.3782,606580,0
2009-05-06,9.4701,9.801,9.3151,9.609,447106,0
2009-05-07,9.754,9.762,9.3822,9.555,331349,0
2009-05-08,9.636,9.829,9.535,9.782,548495,0
2009-05-11,9.66,9.86,9.575,9.821,369932,0
2009-05-12,9.907,9.907,9.1776,9.2607,369666,0
2009-05-13,9.1544,9.2248,8.8772,9.001,377822,0
2009-05-14,9.0801,9.2959,8.997,9.2208,322854,0
2009-05-15,9.1976,9.1976,8.2067,8.488,1395598,0
2009-05-18,8.6015,9.0482,8.5072,9.013,631828,0
2009-05-19,8.9699,9.2168,8.9115,9.029,301647,0
2009-05-20,9.1113,9.515,9.0641,9.2639,438068,0
2009-05-21,9.1233,9.2719,8.7541,8.9778,537497,0
2009-05-22,8.997,9.339,8.83,9.0482,353415,0
2009-05-26,9.0641,9.848,9.021,9.711,395947,0
2009-05-27,9.621,9.821,9.504,9.636,399983,0
2009-05-28,9.1425,10.118,9.1425,10.017,1813269,0
2009-05-29,10.114,10.874,10.052,10.874,1226595,0
2009-06-01,10.926,11.741,10.923,11.655,1117082,0
2009-06-02,11.62,12.525,11.38,12.299,822363,0
2009-06-03,12.156,12.58,12.016,12.288,728809,0
2009-06-04,12.218,12.561,12.12,12.443,625537,0
2009-06-05,12.529,12.628,12.31,12.541,631252,0
2009-06-08,12.388,12.474,12.004,12.23,728546,0
2009-06-09,12.245,12.443,12.016,12.089,576773,0
2009-06-10,12.21,12.299,11.501,12.113,816397,0
2009-06-11,12.105,12.352,11.824,11.871,418837,0
2009-06-12,11.761,11.855,11.105,11.286,984045,0
2009-06-15,11.278,11.31,10.788,11.278,662169,0
2009-06-16,11.376,11.427,10.982,11.029,331985,0
2009-06-17,10.998,11.306,10.85,11.239,392372,0
2009-06-18,11.263,11.435,11.117,11.388,560669,0
2009-06-19,11.56,11.647,11.27,11.31,465347,0
2009-06-22,11.274,11.505,11.169,11.392,701090,0
2009-06-23,11.47,11.552,11.231,11.349,395727,0
2009-06-24,11.435,11.62,11.231,11.314,398131,0
2009-06-25,11.208,11.69,11.121,11.663,198265,0
2009-06-26,11.635,11.91,11.306,11.812,749322,0
2009-06-29,11.801,11.996,11.576,11.757,278441,0
2009-06-30,11.729,11.824,11.286,11.306,431236,0
2009-07-01,11.317,11.918,11.224,11.84,303842,0
2009-07-02,11.663,11.667,11.208,11.208,281692,0
2009-07-06,11.224,11.294,10.683,11.145,310517,0
2009-07-07,11.169,11.224,10.839,10.858,193985,0
2009-07-08,10.882,10.958,10.628,10.934,259452,0
2009-07-09,11.002,11.074,10.792,10.874,169875,0
2009-07-10,10.846,11.086,10.749,10.905,149537,0
2009-07-13,10.909,11.286,10.827,11.278,203738,0
2009-07-14,11.239,11.388,11.117,11.247,177378,0
2009-07-15,11.341,11.875,11.341,11.816,305544,0
2009-07-16,11.797,12.12,11.702,12.081,132338,0
2009-07-17,12.089,12.117,11.851,11.937,204384,0
2009-07-20,12.026,12.163,11.918,12.097,179289,0
2009-07-21,12.109,12.163,11.729,11.956,238774,0
2009-07-22,11.871,12.314,11.871,12.058,232355,0
2009-07-23,12.019,12.612,11.96,12.384,354754,0
2009-07-24,12.264,12.337,12.038,12.128,188169,0
2009-07-27,12.105,12.183,11.918,12.171,186311,0
2009-07-28,12.256,12.256,11.824,12.097,280588,0
2009-07-29,11.934,12.097,11.733,11.801,280901,0
2009-07-30,11.891,12.222,11.891,11.988,509010,0
2009-07-31,11.902,12.034,11.497,11.513,430511,0
2009-08-03,11.613,11.627,11.321,11.478,335777,0
2009-08-04,11.439,12.034,11.388,11.812,351297,0
2009-08-05,11.781,11.781,11.439,11.59,200420,0
2009-08-06,11.598,11.667,11.392,11.59,178652,0
2009-08-07,11.757,12.206,11.757,12.016,300453,0
2009-08-10,12.012,12.12,11.686,12.004,182565,0
2009-08-11,11.918,11.918,11.71,11.836,168642,0
2009-08-12,11.875,12.321,11.875,12.081,176951,0
2009-08-13,12.175,12.443,11.944,12.396,166314,0
2009-08-14,12.4,12.4,11.948,12.295,440806,0
2009-08-17,12.105,12.175,11.894,11.926,346826,0
2009-08-18,12.016,12.05,11.805,11.894,210933,0
2009-08-19,11.808,11.996,11.729,11.906,277056,0
2009-08-20,11.887,11.964,11.548,11.678,293451,0
2009-08-21,11.824,11.94,11.682,11.761,670682,0
2009-08-24,11.749,11.883,11.59,11.816,400100,0
2009-08-25,11.902,11.91,11.517,11.617,543928,0
2009-08-26,11.627,11.659,11.38,11.651,608668,0
2009-08-27,11.537,11.824,10.912,11.741,698673,0
2009-08-28,11.844,11.944,11.517,11.62,332251,0
2009-08-31,11.533,11.627,11.419,11.556,331324,0
2009-09-01,11.509,11.793,11.224,11.294,284075,0
2009-09-02,11.239,11.298,11.105,11.169,222813,0
2009-09-03,11.188,11.263,11.041,11.263,130789,0
2009-09-04,11.274,11.613,11.145,11.521,231936,0
2009-09-08,11.576,11.69,11.247,11.56,173850,0
2009-09-09,11.525,11.793,11.509,11.777,192325,0
2009-09-10,11.749,12.073,11.605,12.062,274573,0
2009-09-11,12.046,12.4,11.948,12.31,379143,0
2009-09-14,12.276,12.337,12.124,12.276,307543,0
2009-09-15,12.23,12.337,12.117,12.238,173955,0
2009-09-16,12.245,12.368,12.093,12.364,82263,0
2009-09-17,12.384,12.704,12.34,12.525,252045,0
2009-09-18,12.58,12.958,12.49,12.752,646556,0
2009-09-21,12.62,12.724,12.494,12.652,181033,0
2009-09-22,12.689,12.708,12.564,12.628,76120,0
2009-09-23,12.636,12.869,12.471,12.732,225730,0
2009-09-24,12.74,12.931,12.697,12.884,270745,0
2009-09-25,12.799,13.176,12.799,13.172,335066,0
2009-09-28,13.234,13.648,13.234,13.524,393342,0
2009-09-29,13.493,13.722,13.371,13.489,189955,0
2009-09-30,13.101,13.598,13.015,13.52,469900,0
2009-10-01,13.359,13.504,13.015,13.094,250697,0
2009-10-02,13.027,13.039,12.655,12.728,244765,0
2009-10-05,12.736,12.95,12.549,12.9,223593,0
2009-10-06,13.015,13.054,12.72,12.807,277167,0
2009-10-07,12.791,12.837,12.64,12.648,120262,0
2009-10-08,12.76,13.062,12.67,12.748,252191,0
2009-10-09,12.787,12.962,12.624,12.946,147726,0
2009-10-12,13.058,13.058,12.572,12.659,199264,0
2009-10-13,12.616,12.931,12.451,12.521,238718,0
2009-10-14,12.608,13.054,12.608,13.039,558984,0
2009-10-15,13.001,13.375,12.958,13.355,287175,0
2009-10-16,13.317,13.52,12.931,13.227,150193,0
2009-10-19,13.327,13.415,13.164,13.32,74332,0
2009-10-20,13.323,13.656,13.008,13.327,273508,0
2009-10-21,13.27,13.648,12.764,12.837,425083,0
2009-10-22,12.853,13.195,12.572,13.074,189185,0
2009-10-23,13.148,13.211,12.845,12.88,222936,0
2009-10-26,12.923,13.231,12.736,12.853,201461,0
2009-10-27,12.861,12.965,12.628,12.655,203185,0
2009-10-28,12.678,12.776,12.21,12.23,296299,0
2009-10-29,12.416,12.459,12.097,12.352,188577,0
2009-10-30,12.318,12.318,11.801,11.855,275022,0
2009-11-02,11.883,12.008,11.544,11.972,136322,0
2009-11-03,11.887,12.019,11.702,11.844,148257,0
2009-11-04,11.871,12.101,11.613,11.639,183729,0
2009-11-05,11.761,12.388,11.714,12.303,213094,0
2009-11-06,12.337,12.62,12.183,12.404,180910,0
2009-11-09,12.74,12.74,12.463,12.557,220926,0
2009-11-10,12.537,12.712,12.333,12.348,120291,0
2009-11-11,12.474,12.474,12.054,12.252,172486,0
2009-11-12,12.199,12.28,11.848,11.918,155086,0
2009-11-13,11.918,11.96,11.655,11.948,229687,0
2009-11-16,12.058,12.584,12.058,12.502,241452,0
2009-11-17,12.431,12.431,12.284,12.368,117025,0
2009-11-18,12.337,12.471,12.234,12.435,282424,0
2009-11-19,12.321,12.502,11.984,12.128,345168,0
2009-11-20,12.03,12.179,11.851,12.156,184858,0
2009-11-23,12.272,12.568,12.23,12.431,172525,0
2009-11-24,12.471,12.51,12.26,12.431,275154,0
2009-11-25,12.459,12.514,12.337,12.337,202450,0
2009-11-27,11.988,12.117,11.93,11.94,112572,0
2009-11-30,11.902,11.902,11.529,11.674,359342,0
2009-12-01,11.663,11.996,11.663,11.801,382318,0
2009-12-02,11.808,12.012,11.808,11.972,314371,0
2009-12-03,12.042,12.101,11.855,11.894,167983,0
2009-12-04,12.167,12.276,12.089,12.191,453831,0
2009-12-07,12.226,12.352,12.222,12.31,265476,0
2009-12-08,12.21,12.318,11.926,12.206,265899,0
2009-12-09,12.241,12.314,11.964,12.202,190806,0
2009-12-10,12.226,12.333,11.934,12.004,107139,0
2009-12-11,12.105,12.588,12.054,12.292,110057,0
2009-12-14,12.384,12.596,12.249,12.588,143180,0
2009-12-15,12.525,12.837,12.348,12.352,188080,0
2009-12-16,12.463,12.764,12.392,12.697,191359,0
2009-12-17,12.6,12.876,12.36,12.608,275715,0
2009-12-18,12.392,13.497,12.392,13.32,1043358,0
2009-12-21,13.274,13.563,13.086,13.508,437193,0
2009-12-22,13.493,13.718,13.426,13.52,193495,0
2009-12-23,13.618,13.944,13.493,13.802,203586,0
2009-12-24,13.802,14.018,13.802,13.955,58277,0
2009-12-28,13.897,14.147,13.83,14.147,217155,0
2009-12-29,14.147,14.17,14.022,14.081,160332,0
2009-12-30,14.081,14.1,13.706,14.014,214071,0
2009-12-31,14.049,14.1,13.818,13.818,225065,0
2010-01-04,13.99,14.318,13.928,13.959,198173,0
2010-01-05,13.982,14.338,13.877,14.21,299497,0
2010-01-06,14.151,14.257,14.022,14.194,197591,0
2010-01-07,14.284,14.304,14.081,14.238,164696,0
2010-01-08,14.159,14.292,14.053,14.163,161861,0
2010-01-11,14.257,14.272,13.99,14.234,111486,0
2010-01-12,14.116,14.264,13.994,14.022,178146,0
2010-01-13,14.104,14.272,14.053,14.226,97399,0
2010-01-14,14.226,14.412,14.127,14.304,158928,0
2010-01-15,14.377,14.377,13.834,13.948,302920,0
2010-01-19,13.928,14.296,13.928,14.238,144888,0
2010-01-20,14.104,14.112,13.567,13.928,171333,0
2010-01-21,13.974,13.974,13.691,13.725,319287,0
2010-01-22,13.683,13.818,13.504,13.555,228432,0
2010-01-25,13.656,13.656,13.411,13.418,219222,0
2010-01-26,13.343,13.438,13.184,13.281,183151,0
2010-01-27,13.215,13.555,13.215,13.43,108766,0
2010-01-28,13.54,13.555,13.195,13.32,207876,0
2010-01-29,13.347,13.442,13.164,13.258,159726,0
2010-02-01,13.262,13.359,13.09,13.211,135414,0
2010-02-02,13.18,13.32,13.094,13.219,250089,0
2010-02-03,13.137,13.559,13.082,13.54,366924,0
2010-02-04,13.422,13.422,12.993,13.094,379410,0
2010-02-05,13.09,13.184,12.815,13.086,196002,0
2010-02-08,13.043,13.094,12.837,12.837,97825,0
2010-02-09,12.993,13.101,12.908,13.043,111690,0
2010-02-10,12.969,13.191,12.888,13.152,258989,0
2010-02-11,13.097,13.351,12.954,13.335,107035,0
2010-02-12,13.195,13.355,13.191,13.305,70338,0
2010-02-16,13.426,13.575,13.339,13.575,109754,0
2010-02-17,13.648,13.869,13.64,13.865,278495,0
2010-02-18,13.893,13.974,13.752,13.912,178090,0
2010-02-19,13.924,14.147,13.83,14.084,158874,0
2010-02-22,14.159,14.442,14.147,14.163,169910,0
2010-02-23,14.186,14.249,13.802,14.014,288876,0
2010-02-24,14.002,14.253,13.99,14.19,238067,0
2010-02-25,13.567,14.953,13.567,14.884,333580,0
2010-02-26,14.937,15.117,14.817,14.856,323064,0
2010-03-01,14.961,15.9,14.961,15.868,450637,0
2010-03-02,16.008,16.056,15.733,15.796,1050953,0
2010-03-03,15.892,15.953,15.534,15.706,524135,0
2010-03-04,15.78,15.938,15.518,15.826,299453,0
2010-03-05,15.888,15.942,15.667,15.857,335714,0
2010-03-08,15.826,15.942,15.722,15.816,277644,0
2010-03-09,15.816,16.008,15.812,16,334317,0
2010-03-10,16,16.178,16,16.068,262421,0
2010-03-11,16.004,16.072,15.8,15.953,282489,0
2010-03-12,16.024,16.095,15.518,15.876,199666,0
2010-03-15,15.876,15.993,15.557,15.69,289556,0
2010-03-16,15.784,15.83,15.612,15.816,217960,0
2010-03-17,15.62,15.842,15.457,15.487,273495,0
2010-03-18,15.53,15.675,15.261,15.296,274001,0
2010-03-19,15.367,15.433,15.144,15.367,614360,0
2010-03-22,15.308,15.834,15.183,15.83,256863,0
2010-03-23,15.876,16.135,15.808,16.099,223581,0
2010-03-24,16,16.076,15.679,15.71,128358,0
2010-03-25,15.834,15.904,15.449,15.472,143512,0
2010-03-26,15.557,15.647,15.226,15.277,127395,0
2010-03-29,15.117,15.76,15.117,15.596,191177,0
2010-03-30,15.675,16.095,15.612,16.048,251810,0
2010-03-31,16.044,16.248,15.861,16.076,377601,0
2010-04-01,16.469,16.469,16.091,16.209,361319,0
2010-04-05,16.221,16.307,16.032,16.26,157644,0
2010-04-06,16.221,16.481,16.111,16.232,222540,0
2010-04-07,16.166,16.248,15.95,16.016,164416,0
2010-04-08,15.93,16.004,15.823,15.88,254956,0
2010-04-09,15.923,15.934,15.62,15.737,138185,0
2010-04-12,15.78,16.095,15.729,15.904,143253,0
2010-04-13,15.826,15.973,15.71,15.88,101518,0
2010-04-14,15.965,16.135,15.83,16.127,148339,0
2010-04-15,16.123,16.431,16.091,16.392,157632,0
2010-04-16,16.36,16.407,15.861,16.088,218016,0
2010-04-19,16.048,16.205,15.792,16.17,280327,0
2010-04-20,16.256,16.477,16.181,16.462,266686,0
2010-04-21,16.462,16.895,16.435,16.887,210586,0
2010-04-22,16.671,17.326,16.671,17.318,193157,0
2010-04-23,17.37,17.38,17.163,17.317,208944,0
2010-04-26,17.27,17.595,17.203,17.42,173541,0
2010-04-27,17.443,17.506,16.848,17.071,345724,0
2010-04-28,17.278,17.278,16.785,16.855,189855,0
2010-04-29,17.167,17.678,16.679,17.431,182898,0
2010-04-30,17.318,17.431,16.773,16.785,225958,0
2010-05-03,16.828,17.384,16.679,17.322,171853,0
2010-05-04,17.019,17.09,16.562,16.711,216183,0
2010-05-05,16.573,16.573,16.252,16.33,170524,0
2010-05-06,16.221,16.322,14.902,15.74,318310,0
2010-05-07,15.608,15.8,14.941,15.284,430875,0
2010-05-10,16.135,16.135,15.647,15.896,348542,0
2010-05-11,15.857,16.469,15.671,16.095,215975,0
2010-05-12,16.181,16.781,16.178,16.715,259224,0
2010-05-13,16.635,16.832,16.407,16.5,148201,0
2010-05-14,16.419,16.508,15.938,16.197,160120,0
2010-05-17,16.221,16.411,15.804,16.24,174118,0
2010-05-18,16.481,16.718,16.357,16.604,386249,0
2010-05-19,16.584,16.754,16.427,16.569,387137,0
2010-05-20,16.307,16.311,15.503,15.514,558576,0
2010-05-21,15.257,15.679,15.106,15.386,458037,0
2010-05-24,15.328,15.733,15.175,15.241,292358,0
2010-05-25,14.813,15.063,14.688,14.762,731738,0
2010-05-26,14.965,15.756,14.965,15.151,877191,0
2010-05-27,15.557,15.842,15.241,15.675,571053,0
2010-05-28,15.667,15.702,15.375,15.546,377352,0
2010-06-01,15.417,15.616,15.082,15.113,269744,0
2010-06-02,15.14,15.636,14.965,15.608,279960,0
2010-06-03,15.538,15.83,15.137,15.257,357052,0
2010-06-04,14.845,14.981,14.17,14.245,440527,0
2010-06-07,14.28,14.292,13.842,13.885,314877,0
2010-06-08,13.948,14.037,13.512,13.893,331348,0
2010-06-09,14.01,14.296,13.861,14.045,501877,0
2010-06-10,14.318,14.536,14.272,14.513,345628,0
2010-06-11,14.381,14.621,14.334,14.544,334964,0
2010-06-14,14.664,14.965,14.544,14.774,305290,0
2010-06-15,14.961,15.005,14.552,14.727,486248,0
2010-06-16,14.606,14.746,14.54,14.684,258137,0
2010-06-17,14.809,14.809,14.482,14.645,181549,0
2010-06-18,14.727,14.774,14.474,14.613,402541,0
2010-06-21,14.833,14.957,14.419,14.556,160818,0
2010-06-22,14.613,14.782,14.135,14.159,184566,0
2010-06-23,14.1,14.369,13.944,14.23,210444,0
2010-06-24,14.124,14.296,13.948,14.081,211525,0
2010-06-25,14.166,14.373,13.966,14.334,294918,0
2010-06-28,14.35,14.719,14.194,14.536,210972,0
2010-06-29,14.257,14.536,14.041,14.194,439275,0
2010-06-30,14.212,14.426,13.883,13.996,267874,0
2010-07-01,14.069,14.182,13.756,14.116,338662,0
2010-07-02,14.206,14.206,13.928,14.053,190260,0
2010-07-06,14.326,14.373,14.006,14.088,473035,0
2010-07-07,14.19,14.602,14.19,14.575,427594,0
2010-07-08,14.727,14.837,14.568,14.786,252084,0
2010-07-09,14.75,14.809,14.536,14.79,237161,0
2010-07-12,14.75,14.868,14.446,14.672,455012,0
2010-07-13,14.922,15.351,14.884,15.277,408556,0
2010-07-14,15.167,15.241,15.036,15.191,269063,0
2010-07-15,15.171,15.175,14.707,15.02,252431,0
2010-07-16,14.841,14.841,13.897,13.963,535496,0
2010-07-19,14.006,14.053,13.756,13.936,211613,0
2010-07-20,13.782,14.069,13.644,14.045,250191,0
2010-07-21,14.112,14.159,13.774,13.814,241586,0
2010-07-22,14.124,14.369,14.077,14.307,441146,0
2010-07-23,14.19,14.746,14.053,14.739,297350,0
2010-07-26,15.094,15.425,14.809,15.405,378361,0
2010-07-27,15.518,15.698,15.429,15.457,413951,0
2010-07-28,15.389,15.764,15.351,15.472,220062,0
2010-07-29,15.561,15.636,15.094,15.375,158323,0
2010-07-30,15.121,15.706,15.121,15.405,150426,0
2010-08-02,15.694,15.853,15.382,15.655,195745,0
2010-08-03,15.612,15.845,15.421,15.722,257217,0
2010-08-04,15.784,16.024,15.628,15.868,329643,0
2010-08-05,15.726,15.942,15.518,15.546,157017,0
2010-08-06,15.328,15.429,14.805,14.876,210993,0
2010-08-09,15.036,15.036,14.845,14.922,183757,0
2010-08-10,14.731,14.786,14.346,14.474,210552,0
2010-08-11,14.143,14.23,13.732,13.806,365947,0
2010-08-12,13.579,13.822,13.489,13.732,205481,0
2010-08-13,13.64,13.763,13.579,13.602,238620,0
2010-08-16,13.485,13.963,13.477,13.901,246239,0
2010-08-17,14.104,14.493,14.018,14.381,199827,0
2010-08-18,14.353,14.797,14.222,14.602,235761,0
2010-08-19,14.501,14.587,14.202,14.28,364246,0
2010-08-20,14.17,14.353,14.065,14.23,224408,0
2010-08-23,14.326,14.423,13.869,13.885,196493,0
2010-08-24,13.691,13.826,13.512,13.66,153476,0
2010-08-25,13.571,14.202,13.477,14.12,214796,0
2010-08-26,16.146,16.643,15.098,16.275,1074378,0
2010-08-27,16.443,16.988,15.304,15.989,680159,0
2010-08-30,15.9,16.146,15.804,15.845,305456,0
2010-08-31,15.871,16.591,15.618,16.168,326969,0
2010-09-01,16.489,16.988,16.388,16.851,414438,0
2010-09-02,16.667,16.914,16.473,16.624,208577,0
2010-09-03,16.804,16.965,16.512,16.655,279784,0
2010-09-07,16.651,16.761,16.115,16.205,197980,0
2010-09-08,16.209,16.469,16.056,16.36,107412,0
2010-09-09,16.663,16.663,15.83,16.111,163874,0
2010-09-10,16.142,16.431,16,16.322,319479,0
2010-09-13,16.473,17.167,16.166,17.071,478443,0
2010-09-14,17.051,17.067,16.855,16.922,281799,0
2010-09-15,16.887,17.114,16.546,16.957,263712,0
2010-09-16,16.875,16.875,16.368,16.52,201592,0
2010-09-17,16.643,17.055,16.271,16.812,216984,0
2010-09-20,16.844,17.865,16.726,17.756,327165,0
2010-09-21,17.791,18.222,17.567,17.838,272045,0
2010-09-22,17.741,17.969,17.187,17.408,303441,0
2010-09-23,17.27,17.694,17.118,17.163,208138,0
2010-09-24,17.365,17.892,17.306,17.78,245432,0
2010-09-27,17.834,17.904,17.365,17.467,185625,0
2010-09-28,17.552,17.938,16.703,17.892,238745,0
2010-09-29,17.776,18.257,17.69,18.083,167333,0
2010-09-30,18.269,18.524,17.607,17.788,241138,0
2010-10-01,17.946,18.071,17.741,18.001,142464,0
2010-10-04,17.969,18.133,17.439,17.506,135023,0
2010-10-05,17.741,18.375,17.618,18.297,228158,0
2010-10-06,18.301,18.52,18.144,18.399,165730,0
2010-10-07,18.536,18.701,18.317,18.391,99759,0
2010-10-08,18.574,18.701,18.285,18.562,129622,0
2010-10-11,18.601,18.713,18.422,18.469,53518,0
2010-10-12,18.414,18.558,18.226,18.454,129152,0
2010-10-13,18.509,19.24,18.41,19.144,253194,0
2010-10-14,19.173,19.411,19.045,19.228,257116,0
2010-10-15,19.431,19.489,18.913,19.108,112313,0
2010-10-18,19.096,19.345,18.917,19.291,93950,0
2010-10-19,18.956,19.213,18.741,18.87,168218,0
2010-10-20,19.026,19.24,18.901,19.148,106556,0
2010-10-21,19.275,19.275,18.395,18.897,254993,0
2010-10-22,18.901,19.104,18.784,19.045,95031,0
2010-10-25,19.205,19.427,19.152,19.213,108986,0
2010-10-26,19.053,19.689,18.917,19.583,244982,0
2010-10-27,19.403,19.642,19.166,19.564,191215,0
2010-10-28,19.779,19.779,19.156,19.454,152560,0
2010-10-29,19.277,19.585,19.215,19.399,126327,0
2010-11-01,19.485,19.654,19.177,19.368,151821,0
2010-11-02,19.661,20.132,19.524,20.116,203851,0
2010-11-03,20.073,20.295,19.685,20.108,150555,0
2010-11-04,20.483,20.558,20.307,20.475,292333,0
2010-11-05,20.483,20.531,20.055,20.151,171444,0
2010-11-08,20.035,20.191,19.872,19.919,185254,0
2010-11-09,19.93,20.069,19.403,19.677,248634,0
2010-11-10,19.787,20.222,19.368,20.175,181255,0
2010-11-11,20.035,20.035,19.505,19.548,103628,0
2010-11-12,19.303,19.356,19.061,19.092,176162,0
2010-11-15,19.24,19.388,18.956,19.12,239218,0
2010-11-16,18.921,18.991,18.701,18.952,190971,0
2010-11-17,18.988,19.007,18.804,18.87,111135,0
2010-11-18,19.148,19.485,19.053,19.299,151943,0
2010-11-19,19.14,19.338,18.98,19.287,147677,0
2010-11-22,19.197,19.689,19.1,19.564,137025,0
2010-11-23,19.345,19.478,19.216,19.446,248140,0
2010-11-24,19.693,19.984,19.571,19.98,225958,0
2010-11-26,19.903,20.187,19.732,19.969,71951,0
2010-11-29,19.795,20.41,19.685,20.355,234806,0
2010-11-30,20.138,20.514,19.987,20.499,351805,0
2010-12-01,20.691,21.025,20.558,21.009,318915,0
2010-12-02,21.025,21.427,20.934,21.376,223475,0
2010-12-03,21.15,21.427,21.15,21.411,149780,0
2010-12-06,21.36,21.671,21.291,21.625,220058,0
2010-12-07,21.933,22.588,21.769,22.467,299021,0
2010-12-08,22.596,22.717,22.256,22.303,274415,0
2010-12-09,22.533,22.533,21.73,21.754,305249,0
2010-12-10,21.949,21.949,21.602,21.687,257902,0
2010-12-13,21.804,21.901,21.687,21.734,276642,0
2010-12-14,21.824,22.081,21.82,21.859,132683,0
2010-12-15,21.824,22.121,21.641,21.957,535611,0
2010-12-16,22.992,22.992,20.954,21.033,751450,0
2010-12-17,20.918,20.918,19.984,20.461,595617,0
2010-12-20,20.598,20.903,20.453,20.457,265224,0
2010-12-21,20.59,20.703,20.374,20.667,223696,0
2010-12-22,20.64,20.695,20.461,20.558,100019,0
2010-12-23,20.511,20.515,20.347,20.429,150273,0
2010-12-27,20.374,20.433,20.28,20.422,193459,0
2010-12-28,20.422,20.445,20.226,20.319,199468,0
2010-12-29,20.41,20.527,20.219,20.228,109044,0
2010-12-30,20.185,20.341,20.101,20.121,79678,0
2010-12-31,20.103,20.244,19.806,19.889,174275,0
2011-01-03,20.155,20.647,19.984,20.323,307498,0
2011-01-04,20.433,20.433,19.856,20.355,367618,0
2011-01-05,20.331,20.511,20.195,20.467,210211,0
2011-01-06,20.457,20.671,20.319,20.617,194364,0
2011-01-07,20.562,20.786,20.206,20.547,306966,0
2011-01-10,20.479,20.719,20.237,20.547,236002,0
2011-01-11,20.651,20.772,20.519,20.629,110921,0
2011-01-12,20.841,21.232,20.79,21.142,285832,0
2011-01-13,21.166,21.279,20.833,21.044,139420,0
2011-01-14,21.103,21.334,20.95,21.303,149804,0
2011-01-18,21.181,21.407,21.107,21.353,128014,0
2011-01-19,21.341,21.411,20.837,20.914,249830,0
2011-01-20,20.765,21.021,20.051,20.222,381929,0
2011-01-21,20.499,20.806,20.202,20.26,183357,0
2011-01-24,20.323,20.453,20.155,20.276,196851,0
2011-01-25,20.101,20.167,19.779,20.101,223901,0
2011-01-26,20.128,20.675,20.069,20.57,208123,0
2011-01-27,20.57,20.57,20.097,20.12,188294,0
2011-01-28,20.108,20.14,19.201,19.348,378481,0
2011-01-31,20.156,21.045,19.737,20.376,430647,0
2011-02-01,20.566,21.466,20.433,21.228,474920,0
2011-02-02,21.162,21.714,21.08,21.59,228832,0
2011-02-03,21.538,21.746,21.056,21.59,231526,0
2011-02-04,21.574,21.742,21.311,21.71,170518,0
2011-02-07,21.699,22.117,21.59,21.901,236231,0
2011-02-08,21.909,22.062,21.722,22,214520,0
2011-02-09,21.785,22.101,21.714,21.893,163751,0
2011-02-10,21.722,21.961,21.637,21.893,318508,0
2011-02-11,21.781,22.081,21.746,22.058,87688,0
2011-02-14,22.042,22.393,21.832,22.342,245556,0
2011-02-15,22.26,22.338,21.953,22.225,323674,0
2011-02-16,22.26,22.405,22.046,22.288,202690,0
2011-02-18,21.836,21.882,21.264,21.318,297130,0
2011-02-22,21.091,21.17,20.543,20.746,324085,0
2011-02-23,21.477,22.552,21.099,22.031,746864,0
2011-02-24,22.6,22.6,21.427,21.602,461640,0
2011-02-25,21.687,21.789,21.481,21.718,307826,0
2011-02-28,21.853,22.014,21.394,21.559,258966,0
2011-03-01,21.687,21.707,20.782,20.79,290947,0
2011-03-02,20.757,21.419,20.507,21.322,415194,0
2011-03-03,21.57,22.35,21.57,22.137,217837,0
2011-03-04,22.193,22.193,21.734,22.101,312469,0
2011-03-07,22.117,22.153,21.618,22.024,304690,0
2011-03-08,21.996,23.051,21.913,22.791,323890,0
2011-03-09,22.752,23.156,22.666,22.903,149799,0
2011-03-10,22.576,22.654,22.159,22.268,346179,0
2011-03-11,22.171,22.631,22.024,22.6,261899,0
2011-03-14,22.354,22.74,22.229,22.447,207368,0
2011-03-15,21.808,22.354,21.808,22.217,158629,0
2011-03-16,22.213,22.213,21.718,22.024,269210,0
2011-03-17,22.405,22.516,22.058,22.107,216369,0
2011-03-18,22.405,22.946,22.299,22.619,298847,0
2011-03-21,22.968,23.271,22.86,23.101,243155,0
2011-03-22,23.101,23.353,23.004,23.036,146505,0
2011-03-23,23.012,23.349,22.74,23.22,159074,0
2011-03-24,23.349,23.349,23.09,23.271,116896,0
2011-03-25,23.255,23.89,23.097,23.461,234456,0
2011-03-28,23.565,23.565,23.184,23.274,184688,0
2011-03-29,23.38,24.26,23.271,24.233,270802,0
2011-03-30,24.438,24.856,24.19,24.833,269399,0
2011-03-31,24.462,24.614,24.32,24.363,431927,0
2011-04-01,24.566,24.72,23.847,23.941,380613,0
2011-04-04,24.015,24.139,23.763,24.054,143899,0
2011-04-05,23.959,24.522,23.934,24.153,193124,0
2011-04-06,24.194,24.442,24.113,24.245,101343,0
2011-04-07,24.332,24.595,24.221,24.326,141835,0
2011-04-08,24.532,24.6,23.64,23.84,304248,0
2011-04-11,23.843,24.174,23.581,23.74,176659,0
2011-04-12,23.606,23.743,23.114,23.272,434955,0
2011-04-13,23.477,23.477,22.957,23.282,150643,0
2011-04-14,23.055,23.243,22.756,23.184,132925,0
2011-04-15,23.08,23.296,22.958,23.129,307498,0
2011-04-18,22.74,22.833,22.385,22.599,131955,0
2011-04-19,22.652,22.799,22.301,22.486,101890,0
2011-04-20,22.885,23.232,22.799,23.203,199857,0
2011-04-21,23.355,23.4,22.953,23.37,150560,0
2011-04-25,23.041,23.159,22.794,23.022,113731,0
2011-04-26,23.09,23.553,22.657,23.104,305374,0
2011-04-27,23.07,23.183,22.828,23.1,127715,0
2011-04-28,22.988,23.228,22.861,23.168,104401,0
2011-04-29,23.287,23.597,23.154,23.463,182030,0
2011-05-02,23.451,23.63,23.183,23.203,134273,0
2011-05-03,23.291,23.301,22.618,22.696,506430,0
2011-05-04,22.672,22.755,22.093,22.112,209421,0
2011-05-05,21.882,22.579,21.804,22.233,142891,0
2011-05-06,22.549,23.606,22.461,23.476,295837,0
2011-05-09,23.37,23.983,23.37,23.84,178903,0
2011-05-10,24.027,24.483,24.027,24.463,128079,0
2011-05-11,24.449,24.493,24.236,24.317,174226,0
2011-05-12,24.226,24.777,24.08,24.708,106518,0
2011-05-13,24.787,24.952,24.26,24.385,120487,0
2011-05-16,24.143,24.474,24.115,24.134,145781,0
2011-05-17,23.732,24.37,23.732,24.241,264304,0
2011-05-18,24.317,24.419,24.172,24.255,106665,0
2011-05-19,24.478,24.634,24.207,24.542,115792,0
2011-05-20,24.419,24.718,24.293,24.557,184728,0
2011-05-23,23.993,24.767,23.993,24.581,197534,0
2011-05-24,24.634,24.723,24.236,24.246,225233,0
2011-05-25,24.844,27.251,24.723,26.652,847127,0
2011-05-26,26.256,26.374,25.818,26.32,391859,0
2011-05-27,26.334,26.436,26.175,26.286,181977,0
2011-05-31,26.52,26.789,26.018,26.784,393589,0
2011-06-01,26.769,26.769,25.445,25.625,535450,0
2011-06-02,25.696,25.961,25.454,25.769,137019,0
2011-06-03,25.565,25.867,25.331,25.415,246422,0
2011-06-06,25.415,25.773,25.331,25.361,206371,0
2011-06-07,25.574,25.574,25.33,25.33,181148,0
2011-06-08,25.33,25.477,25.296,25.34,169229,0
2011-06-09,25.418,25.501,25.149,25.193,185114,0
2011-06-10,25.022,25.076,24.51,24.608,253693,0
2011-06-13,24.797,25.185,24.615,25.116,284822,0
2011-06-14,25.434,26.014,25.321,25.877,278989,0
2011-06-15,25.546,25.98,25.337,25.57,207332,0
2011-06-16,25.589,25.949,25.492,25.748,257351,0
2011-06-17,25.881,26.397,25.613,25.666,376666,0
2011-06-20,25.57,26.296,25.371,26.232,176152,0
2011-06-21,26.475,27.222,26.296,26.916,258083,0
2011-06-22,26.819,26.93,26.573,26.612,374173,0
2011-06-23,26.251,26.794,25.881,26.647,191843,0
2011-06-24,26.662,26.662,25.817,25.935,1301351,0
2011-06-27,25.915,26.32,25.68,26.228,258049,0
2011-06-28,26.377,26.568,26.174,26.416,250621,0
2011-06-29,26.49,26.588,26.276,26.406,233064,0
2011-06-30,26.542,26.85,26.284,26.665,224703,0
2011-07-01,26.779,27.418,26.687,27.275,283389,0
2011-07-05,27.27,27.579,27.167,27.432,177226,0
2011-07-06,27.373,27.938,27.079,27.874,199025,0
2011-07-07,27.923,28.276,27.775,28.061,202149,0
2011-07-08,27.821,28.276,27.511,28.158,217472,0
2011-07-11,27.918,28.095,27.437,27.623,253952,0
2011-07-12,27.555,27.816,27.334,27.383,258187,0
2011-07-13,27.579,27.775,27.275,27.462,197056,0
2011-07-14,27.413,27.579,26.901,26.944,214153,0
2011-07-15,26.93,27.104,26.74,26.935,286228,0
2011-07-18,26.819,26.847,26.305,26.484,183999,0
2011-07-19,26.637,27.515,26.637,27.505,250631,0
2011-07-20,27.569,27.759,27.442,27.695,259203,0
2011-07-21,27.859,28.163,27.641,27.755,307045,0
2011-07-22,27.769,27.973,27.525,27.745,151185,0
2011-07-25,27.304,27.686,27.227,27.393,191629,0
2011-07-26,27.393,27.398,27.022,27.027,174321,0
2011-07-27,26.823,26.828,25.281,25.443,393505,0
2011-07-28,25.511,26.013,25.448,25.594,207152,0
2011-07-29,25.359,25.723,24.755,25.487,224600,0
2011-08-01,25.633,25.857,25.101,25.501,246491,0
2011-08-02,25.301,25.757,24.896,24.916,373482,0
2011-08-03,24.886,25.221,24.146,24.966,267216,0
2011-08-04,24.53,24.805,23.405,23.43,353945,0
2011-08-05,23.734,23.734,22.146,22.516,527013,0
2011-08-08,21.697,23.13,20.029,20.17,698230,0
2011-08-09,20.659,23.501,19.532,23.208,714545,0
2011-08-10,22.311,23.096,21.75,21.804,734143,0
2011-08-11,22.014,23.155,21.618,22.506,404453,0
2011-08-12,22.829,23.38,22.385,23.347,279211,0
2011-08-15,23.631,24.015,23.583,23.882,280122,0
2011-08-16,23.656,23.862,23.1,23.396,298707,0
2011-08-17,23.545,23.631,23.18,23.483,146666,0
2011-08-18,22.569,22.872,21.716,22.019,470197,0
2011-08-19,21.462,22.316,21.462,21.54,378206,0
2011-08-22,22.237,22.321,21.303,21.623,224041,0
2011-08-23,21.838,24.461,21.838,24.3,610163,0
2011-08-24,24.672,25.193,23.396,24.862,715977,0
2011-08-25,25.822,26.726,25.418,26.198,1298732,0
2011-08-26,25.969,26.837,25.453,26.652,462981,0
2011-08-29,26.823,26.921,26.188,26.852,603027,0
2011-08-30,26.716,27.095,26.495,26.789,518499,0
2011-08-31,26.953,27.127,26.138,26.586,463272,0
2011-09-01,26.573,27.295,25.822,26.092,478303,0
2011-09-02,25.903,25.908,24.82,24.882,249812,0
2011-09-06,23.995,25.335,23.995,25.281,402874,0
2011-09-07,25.768,25.773,25.379,25.531,369944,0
2011-09-08,25.305,25.812,24.564,24.696,510092,0
2011-09-09,24.501,24.652,23.43,23.715,576893,0
2011-09-12,23.224,23.901,23.11,23.676,221483,0
2011-09-13,23.773,24.199,23.472,23.803,276966,0
2011-09-14,23.951,24.613,23.243,24.184,329838,0
2011-09-15,24.417,24.638,24.117,24.471,212133,0
2011-09-16,24.666,25.056,24.155,24.199,617365,0
2011-09-19,23.985,24.072,23.483,23.813,407526,0
2011-09-20,24.087,24.092,22.618,22.756,542251,0
2011-09-21,23.018,24.024,22.993,23.164,618357,0
2011-09-22,22.375,23.219,21.813,22.112,657674,0
2011-09-23,22.087,23.032,22.073,23.003,345674,0
2011-09-26,23.194,23.42,22.497,23.396,406225,0
2011-09-27,23.843,24.916,23.607,24.633,664078,0
2011-09-28,24.593,24.984,24.072,24.072,550842,0
2011-09-29,24.75,24.998,23.125,23.823,364007,0
2011-09-30,23.41,24.383,23.213,24.013,532813,0
2011-10-03,23.847,24.319,22.452,22.467,613321,0
2011-10-04,22.331,23.651,22.033,23.535,682916,0
2011-10-05,23.568,25.685,23.18,25.661,1196421,0
2011-10-06,25.733,26.145,24.805,25.301,1004519,0
2011-10-07,25.723,26.208,25.149,25.629,596350,0
2011-10-10,26.212,26.431,25.604,26.334,450468,0
2011-10-11,26.296,26.628,25.93,26.305,335673,0
2011-10-12,26.504,26.676,26.145,26.309,440884,0
2011-10-13,26.101,26.236,25.797,26.111,380338,0
2011-10-14,26.514,26.514,25.623,26.058,332175,0
2011-10-17,25.861,25.949,24.906,24.966,330232,0
2011-10-18,25.188,26.013,24.627,25.827,411628,0
2011-10-19,25.748,26.251,25.09,25.221,301115,0
2011-10-20,25.251,25.802,24.902,25.709,253041,0
2011-10-21,26.212,26.324,25.709,26.236,347963,0
2011-10-24,26.261,27.066,26.208,27.056,330990,0
2011-10-25,26.794,26.992,26.276,26.329,315908,0
2011-10-26,26.872,26.983,26.106,26.852,471678,0
2011-10-27,27.798,28.977,27.265,28.909,836645,0
2011-10-28,28.881,28.992,28.125,28.358,330103,0
2011-10-31,27.893,28.651,27.797,27.807,299277,0
2011-11-01,26.808,27.539,26.534,26.93,434920,0
2011-11-02,27.5,27.973,27.295,27.884,391240,0
2011-11-03,28.238,28.894,27.803,28.831,319089,0
2011-11-04,28.578,28.73,28.218,28.451,181525,0
2011-11-07,28.417,28.676,27.933,28.471,159245,0
2011-11-08,28.518,29.217,28.344,29.217,369914,0
2011-11-09,28.325,28.671,27.997,28.09,380736,0
2011-11-10,28.494,28.913,28.222,28.651,324325,0
2011-11-11,29.134,29.494,28.987,29.353,341164,0
2011-11-14,29.427,29.709,28.817,28.982,303432,0
2011-11-15,28.943,29.719,28.735,29.69,357448,0
2011-11-16,29.475,29.475,28.538,28.568,256140,0
2011-11-17,28.49,29.002,27.967,28.125,190396,0
2011-11-18,28.09,28.31,27.851,28.125,310882,0
2011-11-21,27.589,27.864,27.061,27.486,211455,0
2011-11-22,27.471,27.5,26.789,26.926,197523,0
2011-11-23,26.612,26.706,25.729,25.827,279884,0
2011-11-25,25.685,26.271,25.521,25.531,161022,0
2011-11-28,26.431,27.388,26.397,27.315,385375,0
2011-11-29,27.383,27.53,26.657,26.672,224605,0
2011-11-30,27.24,28.961,27.24,28.936,861461,0
2011-12-01,28.744,29.085,28.437,28.442,247412,0
2011-12-02,28.797,29.08,28.442,28.701,179793,0
2011-12-05,29.05,29.275,28.73,29.07,306401,0
2011-12-06,29.174,29.505,28.827,29.179,273044,0
2011-12-07,28.958,29.184,28.227,28.958,283420,0
2011-12-08,28.607,28.857,27.734,27.815,274566,0
2011-12-09,28.021,29.384,27.903,29.256,352920,0
2011-12-12,28.885,28.885,28.325,28.788,323113,0
2011-12-13,28.977,29.369,28.095,28.238,273810,0
2011-12-14,27.903,28.666,27.903,28.261,302688,0
2011-12-15,28.597,28.803,28.095,28.538,325586,0
2011-12-16,29.007,30.223,27.171,27.352,1041464,0
2011-12-19,27.309,27.987,26.964,27.036,481630,0
2011-12-20,27.72,28.769,27.686,28.72,756468,0
2011-12-21,28.681,28.889,27.948,28.807,379124,0
2011-12-22,29.022,29.125,28.607,28.764,218332,0
2011-12-23,28.807,28.812,28.494,28.662,133029,0
2011-12-27,28.528,29.217,28.528,29.081,186406,0
2011-12-28,29.081,29.125,28.154,28.218,324415,0
2011-12-29,28.242,28.783,28.011,28.651,326613,0
2011-12-30,28.546,28.692,28.345,28.521,411941,0
2012-01-03,29.09,29.409,28.158,28.242,527081,0
2012-01-04,27.617,27.942,27.504,27.651,469558,0
2012-01-05,27.48,27.627,27.161,27.559,410959,0
2012-01-06,27.607,27.607,27.117,27.323,521528,0
2012-01-09,27.559,27.559,26.976,27.308,316263,0
2012-01-10,27.744,27.908,27.461,27.554,297626,0
2012-01-11,27.495,27.631,27.318,27.578,200541,0
2012-01-12,27.598,27.66,27.391,27.554,150448,0
2012-01-13,27.323,27.466,26.645,26.748,419264,0
2012-01-17,27.05,27.161,26.576,26.684,326359,0
2012-01-18,26.65,26.772,26.298,26.537,369562,0
2012-01-19,26.65,27.186,26.65,27.156,364648,0
2012-01-20,27.161,28.125,27.151,27.863,470060,0
2012-01-23,27.825,27.878,27.274,27.436,240231,0
2012-01-24,27.069,27.195,26.684,26.748,448403,0
2012-01-25,26.68,26.895,26.428,26.625,373820,0
2012-01-26,26.704,26.84,26.508,26.743,274660,0
2012-01-27,26.586,26.92,26.547,26.85,351485,0
2012-01-30,26.64,26.929,26.611,26.748,379196,0
2012-01-31,26.972,27.402,26.924,27.143,471663,0
2012-02-01,27.387,28.392,27.166,28.343,558657,0
2012-02-02,28.407,28.47,28.1,28.182,520124,0
2012-02-03,28.681,29.271,28.637,29.061,347997,0
2012-02-06,28.822,28.822,28.227,28.29,294688,0
2012-02-07,28.295,28.681,28.173,28.598,391867,0
2012-02-08,28.753,28.827,28.426,28.73,208492,0
2012-02-09,28.632,28.778,28.49,28.568,196142,0
2012-02-10,28.334,28.499,28.227,28.3,202990,0
2012-02-13,28.696,28.983,28.568,28.735,213830,0
2012-02-14,28.568,28.764,28.486,28.662,214826,0
2012-02-15,28.841,28.909,28.442,28.523,366682,0
2012-02-16,28.558,28.857,28.486,28.803,215968,0
2012-02-17,28.929,29.09,28.676,28.769,172869,0
2012-02-21,28.753,28.793,28.494,28.602,181686,0
2012-02-22,28.486,28.749,28.32,28.456,339328,0
2012-02-23,28.461,28.461,26.995,27.343,1055932,0
2012-02-24,27.495,28.016,27.367,27.825,378798,0
2012-02-27,27.588,27.588,27.055,27.215,332722,0
2012-02-28,27.206,27.333,26.88,27.045,222639,0
2012-02-29,27.042,27.286,26.683,26.695,344678,0
2012-03-01,26.895,27.142,26.611,26.929,377845,0
2012-03-02,26.967,26.995,26.62,26.625,528372,0
2012-03-05,26.68,26.695,26.157,26.239,509038,0
2012-03-06,26.025,26.23,25.635,25.668,451779,0
2012-03-07,25.755,26.088,25.517,25.824,209716,0
2012-03-08,26.002,26.118,25.75,26.064,247270,0
2012-03-09,26.045,26.503,25.957,26.055,590067,0
2012-03-12,26.045,26.561,26.045,26.176,431522,0
2012-03-13,26.458,26.85,26.196,26.836,261845,0
2012-03-14,26.831,27.035,26.758,26.995,277452,0
2012-03-15,27.025,27.039,25.991,26.225,471175,0
2012-03-16,26.162,26.312,25.897,26.088,358908,0
2012-03-19,26.07,26.606,25.873,26.39,184820,0
2012-03-20,26.162,26.239,25.605,25.701,200271,0
2012-03-21,25.701,25.937,25.287,25.76,237487,0
2012-03-22,25.469,25.581,25.092,25.465,326518,0
2012-03-23,25.43,25.546,25.213,25.479,340357,0
2012-03-26,25.775,26.264,25.508,26.234,508998,0
2012-03-27,26.244,26.341,25.853,25.868,309583,0
2012-03-28,25.947,25.947,25.346,25.479,395891,0
2012-03-29,25.356,25.523,25.111,25.435,213496,0
2012-03-30,25.783,25.783,25.186,25.186,353560,0
2012-04-02,25.16,25.185,24.698,24.922,778203,0
2012-04-03,24.898,25.03,24.628,24.758,403922,0
2012-04-04,24.518,24.721,24.251,24.414,619824,0
2012-04-05,24.245,24.389,24.13,24.322,287361,0
2012-04-09,24.452,24.746,23.995,24.359,506016,0
2012-04-10,24.363,24.486,23.99,24.112,681058,0
2012-04-11,24.383,24.496,24.209,24.383,358050,0
2012-04-12,24.501,24.815,24.477,24.692,502754,0
2012-04-13,24.512,24.721,24.227,24.322,324685,0
2012-04-16,24.432,24.56,24.058,24.339,360218,0
2012-04-17,24.5,25.55,24.402,25.349,587359,0
2012-04-18,25.25,25.447,24.953,25.22,424631,0
2012-04-19,25.25,25.355,24.475,24.488,311217,0
2012-04-20,24.807,25.63,24.807,25.25,793743,0
2012-04-23,25.037,25.178,24.5,24.566,354812,0
2012-04-24,24.604,24.813,24.445,24.807,437300,0
2012-04-25,25.257,25.897,24.813,24.946,492762,0
2012-04-26,24.966,25.001,24.653,24.714,298248,0
2012-04-27,24.801,25.024,24.426,24.977,286808,0
2012-04-30,25.018,25.037,24.537,24.603,240608,0
2012-05-01,24.537,24.873,24.177,24.183,404041,0
2012-05-02,24.068,24.347,23.878,24.347,466927,0
2012-05-03,24.37,24.432,24.013,24.171,324512,0
2012-05-04,23.983,24.099,23.608,23.811,394592,0
2012-05-07,23.755,24.153,23.755,24.043,303697,0
2012-05-08,23.853,24.269,23.853,24.068,495991,0
2012-05-09,23.816,24.317,23.736,24.026,283338,0
2012-05-10,24.208,24.208,23.707,23.878,152645,0
2012-05-11,23.675,23.921,23.608,23.847,195896,0
2012-05-14,23.572,23.835,23.373,23.548,216709,0
2012-05-15,23.548,23.976,23.398,23.695,336073,0
2012-05-16,23.731,24.087,23.566,23.584,553865,0
2012-05-17,23.566,23.657,23.244,23.244,447038,0
2012-05-18,23.232,23.232,22.365,22.553,652050,0
2012-05-21,22.553,23.048,22.341,23.029,436739,0
2012-05-22,22.992,23.841,22.836,23.463,552492,0
2012-05-23,24.177,25.744,23.909,25.532,1030102,0
2012-05-24,26.156,26.3,25.232,25.508,505701,0
2012-05-25,25.447,25.75,25.392,25.508,337095,0
2012-05-29,25.75,25.787,25.262,25.744,400639,0
2012-05-30,25.562,25.793,25.067,25.324,514522,0
2012-05-31,25.325,25.691,25.068,25.424,372616,0
2012-06-01,25.201,25.361,24.183,24.208,455038,0
2012-06-04,24.37,24.562,23.761,24.031,300711,0
2012-06-05,23.871,24.14,23.655,23.944,239289,0
2012-06-06,24.086,24.426,24.012,24.419,282188,0
2012-06-07,24.751,24.819,24.382,24.401,266234,0
2012-06-08,24.311,24.721,24.239,24.696,191030,0
2012-06-11,24.854,24.898,23.946,23.958,454229,0
2012-06-12,24.068,24.616,23.884,24.506,281060,0
2012-06-13,24.438,24.61,23.786,23.939,195760,0
2012-06-14,23.939,24.257,23.823,24.105,165802,0
2012-06-15,24.086,24.165,23.322,23.534,497205,0
2012-06-18,23.392,23.7,23.287,23.578,421019,0
2012-06-19,23.749,24.598,23.595,24.488,332510,0
2012-06-20,24.53,24.813,24.37,24.598,184342,0
2012-06-21,24.432,24.488,23.627,23.816,1168851,0
2012-06-22,23.889,23.957,23.655,23.951,751353,0
2012-06-25,23.657,23.718,23.494,23.688,187736,0
2012-06-26,23.7,23.964,23.7,23.767,372094,0
2012-06-27,23.759,23.821,23.57,23.735,199161,0
2012-06-28,23.515,23.655,23.039,23.396,195124,0
2012-06-29,23.947,24.262,23.851,24.118,364831,0
2012-07-02,24.189,24.238,23.766,24.079,363586,0
2012-07-03,24.019,24.739,23.939,24.733,148192,0
2012-07-05,24.726,24.995,24.708,24.789,150135,0
2012-07-06,24.622,24.69,24.444,24.69,183959,0
2012-07-09,24.641,24.751,24.401,24.518,337696,0
2012-07-10,24.776,24.971,24.475,24.598,254401,0
2012-07-11,24.561,24.579,23.54,23.68,249792,0
2012-07-12,23.547,23.901,23.1,23.809,234849,0
2012-07-13,23.821,24.549,23.821,24.457,198839,0
2012-07-16,24.395,24.512,23.834,23.994,107997,0
2012-07-17,24.116,24.28,23.693,24.006,173016,0
2012-07-18,23.871,24.036,23.729,23.834,253534,0
2012-07-19,23.963,23.975,23.693,23.803,111476,0
2012-07-20,23.559,23.982,23.414,23.42,159871,0
2012-07-23,23.137,23.137,22.752,22.85,172535,0
2012-07-24,22.941,22.941,21.915,21.933,392361,0
2012-07-25,22.081,22.38,21.535,21.902,186143,0
2012-07-26,22.25,22.405,21.658,21.902,118683,0
2012-07-27,21.983,22.575,21.848,22.496,183020,0
2012-07-30,22.618,22.796,22.207,22.331,124268,0
2012-07-31,22.288,22.374,21.762,21.811,249941,0
2012-08-01,22.032,22.142,20.899,20.906,665086,0
2012-08-02,20.93,21.439,20.906,21.268,343309,0
2012-08-03,21.628,22.692,21.628,22.281,306686,0
2012-08-06,22.361,22.796,22.124,22.129,329441,0
2012-08-07,22.386,22.827,22.386,22.575,439667,0
2012-08-08,22.428,22.483,21.566,21.75,321949,0
2012-08-09,21.707,22.257,21.701,22.013,344253,0
2012-08-10,21.915,22.007,21.206,21.481,348937,0
2012-08-13,21.329,21.542,21.176,21.359,362180,0
2012-08-14,21.486,21.585,21.109,21.256,450629,0
2012-08-15,21.194,21.318,20.954,21.145,474214,0
2012-08-16,21.059,21.682,21.059,21.535,527239,0
2012-08-17,21.451,21.977,21.451,21.94,305715,0
2012-08-20,21.817,21.89,21.56,21.805,149885,0
2012-08-21,21.829,22.275,21.634,21.756,291387,0
2012-08-22,21.732,21.866,21.182,21.268,446620,0
2012-08-23,22.312,23.926,21.713,23.156,1542321,0
2012-08-24,22.977,23.002,21.578,21.682,512609,0
2012-08-27,21.701,21.786,21.334,21.414,237016,0
2012-08-28,21.353,21.603,21.238,21.457,282594,0
2012-08-29,21.414,21.615,21.293,21.499,274080,0
2012-08-30,21.353,21.421,21.145,21.318,135377,0
2012-08-31,21.522,21.522,20.975,21.292,294290,0
2012-09-04,21.371,21.469,20.784,21.39,338048,0
2012-09-05,21.305,21.56,21.225,21.426,343634,0
2012-09-06,21.469,21.927,21.451,21.811,329197,0
2012-09-07,21.909,21.995,21.786,21.86,142151,0
2012-09-10,21.805,22.044,21.701,21.805,211707,0
2012-09-11,21.878,22.183,21.786,22.178,292846,0
2012-09-12,22.318,22.405,22.189,22.393,230294,0
2012-09-13,22.361,23.033,22.238,22.85,323040,0
2012-09-14,23.008,23.594,22.965,23.112,450407,0
2012-09-17,23.045,23.112,22.74,23.094,244304,0
2012-09-18,22.996,23.211,22.898,23.156,254903,0
2012-09-19,23.174,23.449,22.965,23.377,290416,0
2012-09-20,23.291,23.449,23.161,23.384,200015,0
2012-09-21,23.716,24.129,23.334,23.449,456799,0
2012-09-24,23.352,23.766,23.316,23.528,302670,0
2012-09-25,23.612,23.711,23.432,23.48,547627,0
2012-09-26,23.509,23.57,23.272,23.402,357675,0
2012-09-27,23.534,23.711,23.449,23.619,284014,0
2012-09-28,23.499,23.807,23.443,23.643,289951,0
2012-10-01,23.716,23.914,23.462,23.612,413313,0
2012-10-02,23.65,23.735,23.371,23.6,253121,0
2012-10-03,23.674,23.735,23.279,23.309,300804,0
2012-10-04,23.359,23.631,23.143,23.57,162104,0
2012-10-05,23.619,24.256,23.522,23.583,195572,0
2012-10-08,23.462,23.607,23.328,23.346,134908,0
2012-10-09,23.291,23.504,22.886,23.1,172090,0
2012-10-10,23.112,23.432,23.008,23.359,163483,0
2012-10-11,23.576,23.583,23.303,23.389,128331,0
2012-10-12,23.384,23.583,23.284,23.427,99543,0
2012-10-15,23.534,23.583,23.449,23.57,143758,0
2012-10-16,23.588,23.588,23.509,23.588,132265,0
2012-10-17,23.588,23.588,23.491,23.588,128090,0
2012-10-18,23.588,24.287,23.486,24.274,378584,0
2012-10-19,24.123,24.123,23.491,23.711,283488,0
2012-10-22,23.631,23.65,23.365,23.467,148639,0
2012-10-23,23.299,23.4,22.983,23.318,174197,0
2012-10-24,23.443,23.455,23.217,23.279,101042,0
2012-10-25,23.498,23.498,23.052,23.297,152959,0
2012-10-26,23.365,23.432,22.977,23.18,117005,0
2012-10-31,23.375,23.605,23.223,23.605,170479,0
2012-11-01,23.699,24.849,23.699,24.708,377007,0
2012-11-02,24.886,24.886,23.637,23.705,298738,0
2012-11-05,23.711,24.147,23.432,23.895,116577,0
2012-11-06,24.073,24.531,23.972,24.28,149824,0
2012-11-07,24.073,24.36,23.413,23.833,366950,0
2012-11-08,23.959,23.959,23.375,23.388,200655,0
2012-11-09,23.504,24.364,23.279,24.098,229840,0
2012-11-12,24.244,24.328,23.969,24.079,106710,0
2012-11-13,23.895,24.207,23.778,23.846,103793,0
2012-11-14,23.963,24.152,23.42,23.607,240062,0
2012-11-15,23.588,23.625,23.057,23.236,281562,0
2012-11-16,23.153,23.394,22.827,23.191,199957,0
2012-11-19,23.384,23.839,23.124,23.834,199496,0
2012-11-20,23.747,24.152,23.583,24.055,100409,0
2012-11-21,24.091,24.226,23.852,24.079,86923,0
2012-11-23,24.199,24.538,24.086,24.335,84479,0
2012-11-26,24.28,24.708,24.28,24.671,144088,0
2012-11-27,24.794,25.862,24.45,24.966,535773,0
2012-11-28,24.873,25.257,24.457,25.19,228516,0
2012-11-29,25.436,25.757,25.368,25.637,187475,0
2012-11-30,25.789,25.789,25.11,25.166,324753,0
2012-12-03,25.483,25.589,25.179,25.495,244595,0
2012-12-04,25.521,25.935,25.439,25.885,200601,0
2012-12-05,25.645,25.859,25.28,25.344,307492,0
2012-12-06,26.181,26.748,25.967,26.697,301260,0
2012-12-07,26.855,27.055,26.5,26.754,173616,0
2012-12-10,26.855,27.023,26.596,26.741,244757,0
2012-12-11,26.979,27.49,26.748,27.395,258598,0
2012-12-12,27.534,27.604,27.061,27.136,276864,0
2012-12-13,25.935,26.256,25.521,25.67,290299,0
2012-12-14,25.682,25.802,25.369,25.67,300334,0
2012-12-17,25.732,26.124,25.539,25.999,184888,0
2012-12-18,25.986,27.011,25.809,26.728,335858,0
2012-12-19,26.653,27.527,25.91,27.363,589322,0
2012-12-20,27.307,27.685,27.03,27.64,440806,0
2012-12-21,27.503,27.679,27.061,27.559,726777,0
2012-12-24,27.604,27.954,27.49,27.935,145239,0
2012-12-26,28.005,28.062,27.822,27.948,354579,0
2012-12-27,27.929,28.03,27.376,27.922,217794,0
2012-12-28,27.711,27.942,27.338,27.351,199971,0
2012-12-31,27.427,28.264,27.123,28.17,277116,0
2013-01-02,28.718,28.949,28.194,28.679,536236,0
2013-01-03,28.642,29.101,28.527,28.83,230715,0
2013-01-04,29.025,29.189,28.711,29.126,208021,0
2013-01-07,29.049,29.195,28.761,28.799,246367,0
2013-01-08,28.799,28.855,28.194,28.314,215952,0
2013-01-09,28.434,28.767,28.314,28.534,145818,0
2013-01-10,28.642,28.642,28.226,28.502,140838,0
2013-01-11,28.553,28.559,28.1,28.258,108974,0
2013-01-14,28.119,28.376,28.011,28.15,158567,0
2013-01-15,27.998,28.466,27.903,28.351,274773,0
2013-01-16,28.22,28.502,28.037,28.376,115666,0
2013-01-17,28.453,28.718,28.226,28.673,114607,0
2013-01-18,28.597,28.949,28.59,28.855,119825,0
2013-01-22,28.874,29.372,28.767,29.289,216459,0
2013-01-23,29.289,29.466,29.056,29.094,212289,0
2013-01-24,29.189,29.635,29.177,29.598,261181,0
2013-01-25,29.799,29.987,29.391,29.635,184982,0
2013-01-28,29.628,29.742,29.081,29.201,187221,0
2013-01-29,29.138,29.66,29.132,29.428,156738,0
2013-01-30,29.321,29.504,28.61,28.73,114483,0
2013-01-31,28.724,28.799,28.321,28.546,147875,0
2013-02-01,28.742,29.333,28.737,29.037,183472,0
2013-02-04,28.874,29.062,28.364,28.408,128610,0
2013-02-05,28.59,29.006,28.54,28.799,124360,0
2013-02-06,28.635,28.949,28.421,28.917,103870,0
2013-02-07,28.843,29,28.565,28.993,81522,0
2013-02-08,29.069,29.422,28.955,29.195,113718,0
2013-02-11,29.214,29.245,28.78,29.013,88286,0
2013-02-12,29.013,29.315,28.899,29.145,80972,0
2013-02-13,29.277,29.277,28.905,29.157,115779,0
2013-02-14,29.157,29.164,28.955,29.013,59891,0
2013-02-15,29.132,29.245,28.955,29.043,176349,0
2013-02-19,29.049,29.698,29.049,29.622,187196,0
2013-02-20,29.554,29.768,28.937,28.987,205413,0
2013-02-21,29.145,29.478,28.246,28.282,503994,0
2013-02-22,28.565,28.603,28.345,28.509,225351,0
2013-02-25,28.654,28.767,27.666,27.666,256299,0
2013-02-26,27.774,28.069,27.61,27.792,185179,0
2013-02-27,27.735,28.515,27.691,28.138,175712,0
2013-02-28,27.91,27.91,26.936,27.319,462416,0
2013-03-01,27.043,27.572,26.792,27.174,396247,0
2013-03-04,27.155,27.319,26.792,27.148,323459,0
2013-03-05,27.421,27.421,27.011,27.332,348186,0
2013-03-06,27.389,27.465,27.079,27.123,247107,0
2013-03-07,27.123,27.503,27.023,27.376,229123,0
2013-03-08,27.64,27.866,27.408,27.792,255528,0
2013-03-11,27.685,28.345,27.685,28.314,315115,0
2013-03-12,28.258,28.666,28.246,28.648,332897,0
2013-03-13,28.724,29.126,28.578,28.905,245973,0
2013-03-14,28.917,29.453,28.83,29.201,400829,0
2013-03-15,29.257,29.485,28.868,28.868,1431902,0
2013-03-18,28.61,28.987,28.446,28.54,424653,0
2013-03-19,28.578,28.761,28.22,28.408,384493,0
2013-03-20,28.534,28.949,28.427,28.705,270474,0
2013-03-21,28.44,28.597,27.854,27.891,176367,0
2013-03-22,28.069,28.075,27.628,27.755,192867,0
2013-03-25,27.792,28.03,27.61,27.735,219399,0
2013-03-26,27.835,27.929,27.634,27.78,180664,0
2013-03-27,27.527,27.767,27.313,27.61,204605,0
2013-03-28,27.691,27.691,27.313,27.319,228788,0
2013-04-01,27.351,27.439,26.748,27.167,350516,0
2013-04-02,27.287,27.357,26.369,26.5,188523,0
2013-04-03,26.539,26.653,26.181,26.212,205550,0
2013-04-04,26.175,26.905,26.162,26.804,382370,0
2013-04-05,26.388,26.956,26.306,26.836,289431,0
2013-04-08,26.899,27.313,26.836,27.243,291392,0
2013-04-09,27.363,27.509,27.123,27.13,195068,0
2013-04-10,27.395,27.761,27.061,27.685,235777,0
2013-04-11,27.691,27.828,27.604,27.672,197661,0
2013-04-12,27.659,27.866,27.522,27.729,210269,0
2013-04-15,27.653,27.653,26.779,26.918,406422,0
2013-04-16,27.086,27.155,26.817,27.036,212425,0
2013-04-17,26.767,26.811,26.043,26.262,280072,0
2013-04-18,26.262,26.288,25.827,25.885,237663,0
2013-04-19,25.917,26.131,25.652,26.037,394565,0
2013-04-22,26.181,26.924,25.827,26.697,209214,0
2013-04-23,26.943,27.238,26.873,27.212,163939,0
2013-04-24,27.338,27.471,27.036,27.281,109919,0
2013-04-25,27.332,27.723,27.263,27.591,169007,0
2013-04-26,27.716,27.716,27.03,27.206,191246,0
2013-04-29,27.313,27.598,27.219,27.319,113191,0
2013-04-30,27.344,27.799,27.307,27.698,165135,0
2013-05-01,27.653,27.716,26.602,26.634,401421,0
2013-05-02,26.704,27.319,26.678,27.13,151870,0
2013-05-03,27.509,27.822,27.357,27.559,193485,0
2013-05-06,27.653,27.948,27.338,27.659,148551,0
2013-05-07,27.735,27.891,27.61,27.815,182582,0
2013-05-08,27.761,27.993,27.579,27.691,266245,0
2013-05-09,27.691,27.815,27.515,27.61,184516,0
2013-05-10,27.723,28.214,27.666,28.126,93324,0
2013-05-13,28.119,28.163,27.916,27.948,100645,0
2013-05-14,27.942,28.376,27.903,28.258,163519,0
2013-05-15,28.132,28.886,28.132,28.855,120888,0
2013-05-16,28.843,29.094,28.629,28.767,111610,0
2013-05-17,28.949,29.177,28.705,29.126,287520,0
2013-05-20,28.974,29.385,28.942,29.251,95272,0
2013-05-21,29.257,29.333,29.056,29.238,96454,0
2013-05-22,29.327,29.41,28.724,28.893,174946,0
2013-05-23,29.245,32.436,29.238,31.051,618602,0
2013-05-24,31.051,31.466,30.775,31.41,155510,0
2013-05-28,31.876,32.607,31.738,32.385,247580,0
2013-05-29,32.196,32.353,31.51,31.788,132610,0
2013-05-30,31.838,32.222,31.649,32.14,130360,0
2013-05-31,31.889,32.19,31.794,31.831,229603,0
2013-06-03,31.927,32.669,31.927,32.562,472472,0
2013-06-04,32.682,33.041,32.164,32.385,195250,0
2013-06-05,32.43,32.455,32.053,32.14,113019,0
2013-06-06,32.071,32.405,31.882,32.405,199752,0
2013-06-07,32.424,32.776,32.417,32.562,125626,0
2013-06-10,32.732,32.926,32.543,32.895,112838,0
2013-06-11,32.53,32.788,32.398,32.549,279705,0
2013-06-12,32.738,32.738,32.003,32.11,241616,0
2013-06-13,32.034,32.657,31.876,32.455,174153,0
2013-06-14,32.417,32.725,32.071,32.322,120136,0
2013-06-17,32.638,33.015,32.284,32.913,203611,0
2013-06-18,33.066,33.33,32.818,32.99,244870,0
2013-06-19,33.034,33.123,32.53,32.651,208944,0
2013-06-20,32.134,32.738,31.662,31.876,194611,0
2013-06-21,32.009,32.455,31.738,32.297,451129,0
2013-06-24,32.078,32.29,31.498,31.807,219971,0
2013-06-25,32.071,32.253,31.303,31.712,171152,0
2013-06-26,31.959,31.965,31.473,31.623,113276,0
2013-06-27,31.908,32.284,31.738,32.04,136008,0
2013-06-28,31.997,32.417,31.674,31.699,376975,0
2013-07-01,31.814,32.645,31.757,32.303,225548,0
2013-07-02,32.411,32.613,31.623,32.097,178617,0
2013-07-03,31.863,32.62,31.863,32.544,74344,0
2013-07-05,33.055,33.402,32.801,33.402,180399,0
2013-07-08,33.615,34.206,33.275,34.095,307255,0
2013-07-09,34.377,34.794,34.162,34.624,398723,0
2013-07-10,34.631,34.855,33.439,34.032,303055,0
2013-07-11,34.612,34.612,34.276,34.567,186566,0
2013-07-12,34.631,34.757,33.994,34.199,133562,0
2013-07-15,34.332,35.178,34.332,35.07,182446,0
2013-07-16,35.134,35.312,34.472,34.548,144341,0
2013-07-17,34.807,34.912,33.975,34.082,288177,0
2013-07-18,34.07,34.757,34,34.732,236947,0
2013-07-19,34.687,34.925,34.339,34.919,323601,0
2013-07-22,35.038,35.172,34.919,35.121,152330,0
2013-07-23,35.261,35.293,34.675,35.172,245460,0
2013-07-24,35.324,36.004,35.198,35.586,376548,0
2013-07-25,35.543,36.029,35.474,35.998,298165,0
2013-07-26,35.707,36.116,35.612,35.814,356778,0
2013-07-29,35.694,36.023,35.612,35.802,167959,0
2013-07-30,35.966,36.097,35.549,35.979,135054,0
2013-07-31,36.023,36.205,35.682,35.796,143246,0
2013-08-01,36.053,36.501,35.872,36.451,168553,0
2013-08-02,36.381,36.734,36.229,36.521,144606,0
2013-08-05,36.546,37.169,36.546,37.042,168902,0
2013-08-06,37.036,37.176,36.433,36.546,218516,0
2013-08-07,36.451,36.603,36.224,36.413,105180,0
2013-08-08,36.685,37.271,36.495,37.15,153356,0
2013-08-09,36.961,37.869,36.911,37.391,156460,0
2013-08-12,37.277,37.78,36.992,37.497,133539,0
2013-08-13,37.629,38.052,37.516,37.914,111432,0
2013-08-14,38.027,38.304,37.843,38.003,148283,0
2013-08-15,37.554,37.843,36.704,36.716,160034,0
2013-08-16,36.527,37.322,36.407,37.132,167214,0
2013-08-19,37.195,37.672,36.936,37.017,121555,0
2013-08-20,37.023,37.888,37.023,37.584,216731,0
2013-08-21,37.497,37.793,37.011,37.354,164690,0
2013-08-22,37.523,37.882,37.341,37.742,79139,0
2013-08-23,37.748,38.039,37.447,37.623,360507,0
2013-08-26,37.691,38.146,37.341,37.691,385884,0
2013-08-27,37.341,37.354,36.141,36.394,394382,0
2013-08-28,38.443,38.838,37.535,38.083,496905,0
2013-08-29,38.254,40.377,38.254,40.132,397878,0
2013-08-30,40.1,40.428,39.017,39.388,357365,0
2013-09-03,40.062,40.692,39.507,39.722,518475,0
2013-09-04,39.765,40.177,39.545,39.672,405984,0
2013-09-05,39.609,39.898,39.388,39.684,257048,0
2013-09-06,39.986,39.986,39.085,39.659,221641,0
2013-09-09,39.937,40.031,39.759,39.835,394824,0
2013-09-10,40.125,40.988,39.973,40.566,415220,0
2013-09-11,40.434,40.761,40.237,40.641,279511,0
2013-09-12,40.995,41.134,40.459,40.56,208506,0
2013-09-13,40.818,41.04,40.3,40.434,145192,0
2013-09-16,41.001,41.014,40.509,40.944,204887,0
2013-09-17,40.932,42.109,40.868,42.021,280322,0
2013-09-18,42.097,42.646,41.423,42.482,200152,0
2013-09-19,42.702,42.784,42.382,42.607,157273,0
2013-09-20,42.88,43.087,42.514,42.922,656199,0
2013-09-23,42.961,43.169,42.482,42.727,289868,0
2013-09-24,42.91,44.183,42.88,43.687,324788,0
2013-09-25,43.787,43.787,43.131,43.233,199360,0
2013-09-26,43.251,43.699,43.055,43.585,151567,0
2013-09-27,43.185,43.453,42.846,43.066,193613,0
2013-09-30,42.576,42.929,42.294,42.69,232972,0
2013-10-01,42.601,42.897,42.463,42.854,297302,0
2013-10-02,42.281,42.281,41.096,41.796,428762,0
2013-10-03,41.581,41.835,40.976,41.234,212783,0
2013-10-04,41.199,41.539,41.199,41.324,149373,0
2013-10-07,41.046,41.447,40.831,40.881,115079,0
2013-10-08,40.881,40.907,39.961,40.087,219446,0
2013-10-09,40.151,40.428,39.765,39.943,201437,0
2013-10-10,40.339,41.492,40.157,41.486,200111,0
2013-10-11,41.423,41.984,41.303,41.984,165605,0
2013-10-14,41.704,42.176,41.443,42.049,150396,0
2013-10-15,41.931,42.049,41.011,41.137,132548,0
2013-10-16,41.395,41.649,41.254,41.278,123754,0
2013-10-17,41.16,42.239,41.121,42.239,263929,0
2013-10-18,42.766,43.687,42.122,43.623,437347,0
2013-10-21,43.689,43.784,42.878,43.018,127379,0
2013-10-22,43.263,43.602,42.972,43.098,157386,0
2013-10-23,43.098,43.91,42.665,42.972,184623,0
2013-10-24,43.122,43.122,42.704,42.924,210311,0
2013-10-25,43.106,43.507,42.562,42.862,154079,0
2013-10-28,42.98,43.114,42.57,42.878,143872,0
2013-10-29,43.004,43.499,42.846,43.491,234753,0
2013-10-30,43.531,43.769,42.034,42.303,233894,0
2013-10-31,42.192,42.83,41.885,42.208,218471,0
2013-11-01,42.065,42.996,41.823,42.223,334832,0
2013-11-04,42.397,43.279,42.397,43.114,142973,0
2013-11-05,43.004,43.318,42.688,42.751,162107,0
2013-11-06,43.05,43.185,41.955,42.295,193318,0
2013-11-07,42.445,42.578,40.561,40.64,283764,0
2013-11-08,40.585,42.034,40.522,41.586,263111,0
2013-11-11,41.467,41.955,41.098,41.696,118809,0
2013-11-12,41.578,41.767,41.145,41.332,73643,0
2013-11-13,40.948,41.539,40.805,41.531,99105,0
2013-11-14,41.443,41.987,41.106,41.387,127817,0
2013-11-15,41.316,41.387,40.94,41.16,247691,0
2013-11-18,41.403,42.287,41.207,41.57,185005,0
2013-11-19,41.688,42.382,41.562,41.878,161470,0
2013-11-20,42.073,43.137,41.9,42.767,247653,0
2013-11-21,43.058,44.168,42.743,43.996,197484,0
2013-11-22,44.089,44.43,43.8,44.328,246291,0
2013-11-25,44.32,44.524,43.745,44.011,132695,0
2013-11-26,43.957,44.783,43.815,44.508,163179,0
2013-11-27,44.532,45.013,44.367,44.973,148314,0
2013-11-29,45.304,45.69,44.878,44.965,99136,0
2013-12-02,44.926,45.029,43.602,43.8,168349,0
2013-12-03,43.594,44.208,43.004,43.515,218993,0
2013-12-04,43.381,43.933,42.798,43.461,148097,0
2013-12-05,43.515,44.288,43.185,43.753,124391,0
2013-12-06,44.328,45.06,44.256,44.711,116900,0
2013-12-09,44.886,45.375,44.673,45.233,305184,0
2013-12-10,45.161,45.421,44.034,44.288,218807,0
2013-12-11,44.288,44.415,43.185,43.302,213422,0
2013-12-12,43.357,43.365,42.743,42.94,278260,0
2013-12-13,43.011,44.041,42.79,43.847,166537,0
2013-12-16,44.846,46.107,43.847,45.69,411027,0
2013-12-17,45.846,46.068,45.312,45.698,310472,0
2013-12-18,49.038,49.076,45.539,46.981,629145,0
2013-12-19,47.061,47.077,46.193,46.273,239461,0
2013-12-20,46.453,47.644,46.376,47.172,479131,0
2013-12-23,47.257,47.848,47.005,47.289,281138,0
2013-12-24,47.493,47.824,47.211,47.273,95473,0
2013-12-26,47.62,48.045,47.312,47.446,138878,0
2013-12-27,47.675,47.935,46.516,46.635,205896,0
2013-12-30,46.485,46.854,46.083,46.344,195033,0
2013-12-31,46.581,46.581,45.653,45.971,339534,0
2014-01-02,45.733,46.264,44.747,45.011,305539,0
2014-01-03,45.091,45.511,44.771,45.225,189862,0
2014-01-06,45.55,45.55,44.708,45.059,210848,0
2014-01-07,45.099,45.677,45.027,45.487,176197,0
2014-01-08,45.391,45.471,44.827,45.249,232938,0
2014-01-09,45.289,45.883,45.289,45.693,189978,0
2014-01-10,45.819,46.589,45.383,46.272,232772,0
2014-01-13,46.05,46.168,45.209,45.757,302755,0
2014-01-14,46.011,46.328,45.614,45.819,165235,0
2014-01-15,45.931,46.439,45.812,46.098,170012,0
2014-01-16,45.883,46.312,45.717,46.09,249608,0
2014-01-17,45.979,46.708,45.979,46.557,196793,0
2014-01-21,46.85,47.193,46.4,46.605,224600,0
2014-01-22,46.962,47.327,46.74,47.098,160542,0
2014-01-23,47.082,47.082,46.208,46.256,175134,0
2014-01-24,45.851,45.851,44.281,44.401,353200,0
2014-01-27,44.669,44.875,43.98,44.073,232508,0
2014-01-28,44.081,44.607,43.868,44.097,252216,0
2014-01-29,43.655,44.073,43.075,43.083,325878,0
2014-01-30,43.742,43.758,42.956,43.019,333169,0
2014-01-31,42.122,42.678,41.48,42.218,392687,0
2014-02-03,42.074,42.529,40.069,40.234,392192,0
2014-02-04,40.426,41.243,39.894,41.045,283785,0
2014-02-05,40.712,41.424,40.536,40.814,350851,0
2014-02-06,40.925,41.408,40.751,41.069,273287,0
2014-02-07,41.187,41.956,41.187,41.727,266204,0
2014-02-10,41.823,41.823,40.766,40.989,328810,0
2014-02-11,40.941,42.282,40.941,42.114,208522,0
2014-02-12,42.266,42.774,42.17,42.718,251810,0
2014-02-13,42.346,43.463,42.346,43.281,207279,0
2014-02-14,43.297,43.908,42.956,43.519,212941,0
2014-02-18,44.401,46.478,44.313,45.899,442611,0
2014-02-19,46.32,46.708,44.385,44.623,405007,0
2014-02-20,44.669,45.431,44.464,45.383,222952,0
2014-02-21,46.129,46.248,45.289,45.503,278433,0
2014-02-24,45.503,46.36,45.153,46.011,214221,0
2014-02-25,46.011,46.486,45.685,46.24,294288,0
2014-02-26,46.454,50.437,46.454,49.738,881680,0
2014-02-27,49.73,50.087,48.477,49.191,348355,0
2014-02-28,49.366,50.302,48.93,49.334,280283,0
2014-03-03,48.747,49.311,48.589,48.937,185481,0
2014-03-04,49.683,51.596,49.62,51.182,478585,0
2014-03-05,51.086,51.333,50.572,50.62,311303,0
2014-03-06,50.675,51.023,50.342,50.73,347791,0
2014-03-07,50.985,51.07,50,50.255,274650,0
2014-03-10,50.015,50.095,49.199,49.786,300209,0
2014-03-11,49.754,49.77,48.017,48.334,218747,0
2014-03-12,47.994,48.223,47.748,48.137,241038,0
2014-03-13,48.358,48.429,47.137,47.795,355650,0
2014-03-14,47.477,48.295,47.201,47.978,237842,0
2014-03-17,48.334,49.191,48.311,48.883,186450,0
2014-03-18,48.985,49.683,48.699,49.501,244554,0
2014-03-19,49.565,49.675,47.835,48.62,146181,0
2014-03-20,48.644,49.366,48.445,48.715,151357,0
2014-03-21,49.087,49.295,48.207,48.311,345831,0
2014-03-24,48.62,48.779,46.85,47.732,292817,0
2014-03-25,48.121,48.811,47.732,48.279,289611,0
2014-03-26,48.691,48.715,46.573,46.597,217829,0
2014-03-27,46.502,46.779,45.55,46.184,231748,0
2014-03-28,46.2,47.422,46.2,46.866,274940,0
2014-03-31,47.343,48.137,46.962,47.724,278435,0
2014-04-01,47.938,49.167,47.859,49.009,256654,0
2014-04-02,49.064,49.366,48.311,48.835,132283,0
2014-04-03,48.922,49.175,48.421,48.961,188824,0
2014-04-04,49.303,49.366,47.668,47.978,444038,0
2014-04-07,47.795,47.795,45.439,46.192,269418,0
2014-04-08,46.28,47.058,46.042,46.661,274256,0
2014-04-09,46.898,48.287,46.478,47.962,230214,0
2014-04-10,47.922,48.239,45.447,45.812,251028,0
2014-04-11,45.717,46.533,45.337,45.765,267854,0
2014-04-14,46.47,47.002,44.955,45.701,246549,0
2014-04-15,46.011,46.589,45.075,46.431,278551,0
2014-04-16,46.803,46.803,46.129,46.581,184133,0
2014-04-17,46.423,47.47,46.082,46.589,219473,0
2014-04-21,46.621,47.113,45.883,46.232,152240,0
2014-04-22,46.304,46.637,45.907,46.034,170032,0
2014-04-23,45.899,46.392,45.345,45.558,214922,0
2014-04-24,45.789,45.789,43.964,44.249,293607,0
2014-04-25,44.105,44.169,42.822,43.559,398485,0
2014-04-28,43.86,44.089,42.686,43.773,243465,0
2014-04-29,44.034,44.464,43.718,43.829,162146,0
2014-04-30,43.734,44.113,42.862,43.884,206051,0
2014-05-01,43.829,44.723,43.075,43.908,375958,0
2014-05-02,44.034,44.891,43.583,43.663,234355,0
2014-05-05,43.345,44.177,42.497,43.535,352418,0
2014-05-06,43.471,43.647,42.481,42.71,321086,0
2014-05-07,42.782,43.551,42.122,43.495,330935,0
2014-05-08,43.376,44.193,42.654,42.694,240119,0
2014-05-09,42.457,44.026,42.37,43.813,291167,0
2014-05-12,43.948,45.765,43.805,45.479,332931,0
2014-05-13,45.487,45.495,44.018,44.049,326652,0
2014-05-14,44.057,44.113,42.457,42.465,336406,0
2014-05-15,42.29,43.948,42.09,43.551,344264,0
2014-05-16,43.448,43.487,42.322,43.448,248515,0
2014-05-19,43.25,44.169,43.083,44.003,195121,0
2014-05-20,43.758,43.924,42.521,42.988,480443,0
2014-05-21,44.01,44.867,40.624,41.392,571569,0
2014-05-22,41.361,41.44,40.854,41.345,344663,0
2014-05-23,41.29,42.417,40.925,42.362,258076,0
2014-05-27,42.63,43.019,42.25,42.686,260573,0
2014-05-28,42.718,42.988,42.362,42.513,188704,0
2014-05-29,42.718,42.718,41.908,41.98,188353,0
2014-05-30,42.074,42.074,41.298,41.321,198931,0
2014-06-02,41.385,41.584,40.759,41.345,237935,0
2014-06-03,41.251,41.98,41.109,41.663,259229,0
2014-06-04,41.608,41.908,41.345,41.839,241478,0
2014-06-05,41.948,43.845,41.831,43.527,331124,0
2014-06-06,43.868,44.345,43.559,44.185,221847,0
2014-06-09,43.988,44.963,43.773,44.715,293706,0
2014-06-10,44.44,44.7,43.647,43.845,205981,0
2014-06-11,43.583,43.583,41.48,41.608,330568,0
2014-06-12,41.576,41.743,40.72,40.918,482313,0
2014-06-13,41.085,41.298,40.512,40.798,390077,0
2014-06-16,40.79,41.448,39.79,40.037,442859,0
2014-06-17,40.013,40.266,39.085,39.577,539871,0
2014-06-18,39.657,40.488,39.378,40.37,315242,0
2014-06-19,40.664,40.925,40.069,40.322,189429,0
2014-06-20,40.221,40.759,40.181,40.576,554004,0
2014-06-23,40.782,40.798,39.973,40.378,163904,0
2014-06-24,40.197,41.077,39.965,40.005,386820,0
2014-06-25,39.641,40.109,39.425,40.077,262190,0
2014-06-26,40.093,40.37,39.665,40.149,207749,0
2014-06-27,39.854,41.361,39.854,41.266,497781,0
2014-06-30,41.163,41.48,40.346,41.203,633845,0
2014-07-01,41.456,42.449,41.243,42.202,372966,0
2014-07-02,42.298,42.711,42.058,42.162,345139,0
2014-07-03,42.354,42.703,42.114,42.473,128246,0
2014-07-07,42.21,42.607,41.519,41.671,225514,0
2014-07-08,41.551,41.759,40.98,41.139,242634,0
2014-07-09,41.25,41.344,40.796,40.98,177630,0
2014-07-10,40.138,40.654,39.987,40.114,199499,0
2014-07-11,40.074,40.24,39.573,39.9,181490,0
2014-07-14,40.392,40.694,40.264,40.464,134726,0
2014-07-15,40.527,40.741,39.391,39.94,179298,0
2014-07-16,40.272,40.272,39.589,39.709,210693,0
2014-07-17,39.446,39.677,38.724,38.795,206031,0
2014-07-18,38.692,39.844,38.692,39.701,201342,0
2014-07-21,39.478,39.765,39.209,39.581,144648,0
2014-07-22,39.828,40.225,39.43,39.765,160170,0
2014-07-23,39.709,39.892,39.002,39.082,195752,0
2014-07-24,39.098,39.297,38.55,39.185,540507,0
2014-07-25,38.93,39.281,38.779,39.042,286575,0
2014-07-28,39.058,39.629,38.574,39.082,263811,0
2014-07-29,39.074,39.693,39.034,39.225,185521,0
2014-07-30,39.525,40.066,39.233,39.804,193117,0
2014-07-31,39.138,39.653,39.002,39.042,324042,0
2014-08-01,39.066,39.533,38.819,39.32,232688,0
2014-08-04,39.565,40.24,39.233,40.09,311380,0
2014-08-05,39.868,40.741,39.43,40.248,259132,0
2014-08-06,39.796,41.297,39.597,41.281,396937,0
2014-08-07,41.423,42.003,40.812,41.226,287696,0
2014-08-08,41.202,42.082,41.123,41.839,217799,0
2014-08-11,42.106,42.798,41.783,42.441,144641,0
2014-08-12,42.346,42.647,41.423,41.607,163526,0
2014-08-13,41.631,42.202,41.511,42.011,197782,0
2014-08-14,41.908,42.082,41.116,41.352,182810,0
2014-08-15,41.727,42.035,40.749,41.1,242390,0
2014-08-18,41.607,42.035,41.439,42.019,288217,0
2014-08-19,42.082,42.274,41.815,42.13,109202,0
2014-08-20,41.886,42.011,41.179,41.336,153604,0
2014-08-21,41.344,42.417,40.796,42.409,201727,0
2014-08-22,42.338,42.814,42.242,42.401,150380,0
2014-08-25,42.592,43.044,42.106,42.138,144667,0
2014-08-26,42.21,43.377,42.114,43.203,275049,0
2014-08-27,43.243,43.33,40.844,41.179,474770,0
2014-08-28,41.02,41.21,40.844,41.084,254353,0
2014-08-29,41.257,41.384,41.012,41.147,178266,0
2014-09-02,41.273,41.901,41.012,41.759,272542,0
2014-09-03,41.916,42.146,41.052,41.25,181789,0
2014-09-04,41.368,41.751,40.733,40.86,114365,0
2014-09-05,40.638,40.718,39.525,39.804,241236,0
2014-09-08,39.757,40.003,39.557,39.589,154024,0
2014-09-09,39.51,39.94,39.486,39.573,192946,0
2014-09-10,39.605,40.21,39.573,40.074,135807,0
2014-09-11,40.074,40.67,39.979,40.583,249009,0
2014-09-12,40.646,40.892,40.138,40.511,192758,0
2014-09-15,40.432,40.86,39.876,40.511,232446,0
2014-09-16,40.344,40.868,39.828,40.591,172743,0
2014-09-17,40.71,40.996,40.154,40.344,121410,0
2014-09-18,40.535,40.972,40.384,40.686,116040,0
2014-09-19,40.654,41.1,39.796,39.804,447066,0
2014-09-22,39.621,39.629,38.51,38.534,212555,0
2014-09-23,38.518,39.01,38.407,38.668,278204,0
2014-09-24,38.692,38.708,38.127,38.463,203551,0
2014-09-25,38.431,38.518,37.827,37.835,195291,0
2014-09-26,37.859,38.407,37.803,38.073,144166,0
2014-09-29,37.611,38.439,37.548,37.931,176133,0
2014-09-30,37.995,38.175,37.08,37.088,275677,0
2014-10-01,37.016,37.493,36.685,37.128,326033,0
2014-10-02,37.032,38.034,37.032,37.675,141308,0
2014-10-03,38.143,38.494,37.875,37.971,131424,0
2014-10-06,38.026,38.159,37.595,37.659,124960,0
2014-10-07,37.414,37.651,36.905,36.921,165902,0
2014-10-08,36.793,38.183,36.573,38.01,209800,0
2014-10-09,37.875,38.175,36.921,36.937,193793,0
2014-10-10,36.613,38.135,36.557,37.485,235239,0
2014-10-13,37.493,39.09,37.453,38.263,217610,0
2014-10-14,38.645,40.154,38.645,39.042,267058,0
2014-10-15,38.295,40.48,38.01,40.154,242645,0
2014-10-16,39.868,40.741,39.026,39.042,333121,0
2014-10-17,39.717,39.717,38.327,38.439,178354,0
2014-10-20,38.231,38.819,37.843,38.803,221613,0
2014-10-21,39.05,39.828,38.986,39.589,172609,0
2014-10-22,39.502,40.13,38.59,38.653,170056,0
2014-10-23,39.042,39.812,38.668,39.391,174331,0
2014-10-24,39.51,39.725,38.938,39.32,131972,0
2014-10-27,39.05,39.549,38.637,39.51,117364,0
2014-10-28,39.709,42.21,39.541,42.21,276702,0
2014-10-29,42.154,42.154,40.764,41.028,195624,0
2014-10-30,40.764,41.94,40.67,41.703,225333,0
2014-10-31,42.537,43.084,42.226,43.076,245535,0
2014-11-03,43.108,43.14,41.775,41.996,184272,0
2014-11-04,41.791,42.497,41.791,42.234,149518,0
2014-11-05,42.521,42.798,41.567,42.09,208644,0
2014-11-06,42.122,42.798,41.695,42.782,150299,0
2014-11-07,42.87,42.886,42.114,42.465,187136,0
2014-11-10,42.576,43.235,41.894,43.219,290898,0
2014-11-11,43.314,43.401,42.066,42.378,195830,0
2014-11-12,42.186,42.87,41.846,42.766,137872,0
2014-11-13,42.711,43.409,42.322,42.378,163167,0
2014-11-14,42.465,42.703,41.839,41.886,159591,0
2014-11-17,41.87,42.058,40.733,40.932,166713,0
2014-11-18,41.02,41.495,40.725,40.964,230296,0
2014-11-19,40.972,40.972,40.003,40.575,343431,0
2014-11-20,40.288,41.116,39.924,41.02,132228,0
2014-11-21,41.735,41.791,40.948,41.012,140229,0
2014-11-24,41.194,41.901,41.187,41.815,152906,0
2014-11-25,41.932,42.465,41.783,42.154,147931,0
2014-11-26,42.266,42.449,41.862,42.425,156733,0
2014-11-28,42.274,42.87,42.011,42.098,109317,0
2014-12-01,41.932,42.306,41.575,41.711,160216,0
2014-12-02,41.687,42.687,41.591,42.607,179050,0
2014-12-03,42.545,43.489,42.25,42.322,250684,0
2014-12-04,42.322,42.385,40.988,41.068,220492,0
2014-12-05,41.004,42.56,41.004,42.449,254316,0
2014-12-08,42.306,43.18,41.783,41.894,145337,0
2014-12-09,41.344,43.377,41.25,43.33,200469,0
2014-12-10,43.291,43.649,42.25,42.449,219416,0
2014-12-11,42.568,43.497,42.409,42.623,163580,0
2014-12-12,42.529,42.766,41.455,41.663,228421,0
2014-12-15,41.988,43.068,41.131,42.742,564138,0
2014-12-16,42.838,45.546,42.838,45.26,587568,0
2014-12-17,45.348,45.348,42.886,44.767,812160,0
2014-12-18,45.268,46.642,44.863,46.205,383203,0
2014-12-19,46.197,46.451,45.435,46.07,467703,0
2014-12-22,46.444,47.088,46.317,46.984,325137,0
2014-12-23,47.08,48.215,46.936,48.168,302403,0
2014-12-24,48.444,48.787,48.184,48.612,110621,0
2014-12-26,48.851,49.358,48.484,49.287,185601,0
2014-12-29,49.279,49.985,48.93,49.581,299722,0
2014-12-30,49.613,49.652,49.119,49.287,132614,0
2014-12-31,49.517,49.916,47.943,48.022,232567,0
2015-01-02,48.221,48.491,45.875,46.322,288239,0
2015-01-05,46.114,46.893,45.199,45.939,335021,0
2015-01-06,45.939,46.106,44.762,45.709,258948,0
2015-01-07,46.122,46.274,45.495,46.066,185765,0
2015-01-08,46.559,47.385,46.274,46.965,222730,0
2015-01-09,46.885,47.085,45.851,46.154,205536,0
2015-01-12,46.298,46.402,45.263,45.653,149375,0
2015-01-13,46.178,47.125,45.327,45.939,201927,0
2015-01-14,45.582,46.402,45.519,46.05,204410,0
2015-01-15,46.282,46.519,45.471,46.019,236401,0
2015-01-16,45.804,46.559,45.717,46.472,168989,0
2015-01-20,46.607,46.861,45.566,46.306,252593,0
2015-01-21,46.41,47.299,46.154,46.853,187263,0
2015-01-22,47.251,49.453,46.909,49.263,277803,0
2015-01-23,49.477,49.661,48.858,49.215,173686,0
2015-01-26,49.009,49.613,47.824,49.39,307248,0
2015-01-27,48.682,49.103,48.197,48.356,169092,0
2015-01-28,48.714,48.985,47.553,47.697,172560,0
2015-01-29,47.641,49.263,46.989,49.143,211394,0
2015-01-30,48.587,48.985,48.014,48.245,265145,0
2015-02-02,48.507,49.239,47.283,49.095,191631,0
2015-02-03,49.469,50.081,49.103,49.97,233081,0
2015-02-04,49.844,50.289,48.659,48.953,167648,0
2015-02-05,49.041,49.533,48.555,49.159,130582,0
2015-02-06,49.318,49.852,48.937,49.199,165850,0
2015-02-09,49.215,49.94,48.158,48.619,177088,0
2015-02-10,49.064,49.064,48.03,48.547,118142,0
2015-02-11,48.332,49.159,48.309,48.826,100343,0
2015-02-12,49.247,49.255,48.332,48.985,110198,0
2015-02-13,49.111,49.804,48.993,49.693,132029,0
2015-02-17,49.366,49.597,48.293,48.619,197814,0
2015-02-18,48.515,49.445,48.364,49.207,171209,0
2015-02-19,49.079,49.501,48.73,49.311,179696,0
2015-02-20,49.437,50.249,49.437,49.796,163109,0
2015-02-23,49.613,49.86,48.985,49.581,207848,0
2015-02-24,49.74,49.908,48.81,49.167,322995,0
2015-02-25,47.912,48.897,44.437,46.607,716846,0
2015-02-26,46.671,47.481,46.082,46.917,250985,0
2015-02-27,46.694,47.497,46.464,47.117,272346,0
2015-03-02,47.633,48.579,47.197,48.014,288024,0
2015-03-03,47.737,48.587,47.577,47.784,214949,0
2015-03-04,47.593,48.007,47.593,47.872,214697,0
2015-03-05,47.824,48.269,47.585,48.102,150176,0
2015-03-06,47.601,47.935,46.909,47.021,275321,0
2015-03-09,47.189,48.635,47.109,48.324,286262,0
2015-03-10,47.84,47.848,46.765,46.901,196460,0
2015-03-11,46.917,47.513,46.797,47.069,189164,0
2015-03-12,47.513,47.912,47.061,47.601,241237,0
2015-03-13,47.856,47.856,46.765,47.513,149420,0
2015-03-16,47.625,47.904,47.345,47.713,136844,0
2015-03-17,47.585,47.912,47.236,47.76,111562,0
2015-03-18,47.251,47.848,46.853,47.657,231802,0
2015-03-19,47.409,48.158,47.377,47.577,126025,0
2015-03-20,47.975,47.999,47.449,47.577,395182,0
2015-03-23,47.673,47.721,46.781,47.267,307267,0
2015-03-24,47.125,48.682,47.077,48.619,135963,0
2015-03-25,48.563,48.81,47.537,47.681,139862,0
2015-03-26,47.681,47.999,47.189,47.856,167282,0
2015-03-27,47.76,48.459,47.76,48.237,127535,0
2015-03-30,48.467,48.913,48.229,48.579,173065,0
2015-03-31,48.459,48.953,48.118,48.555,340555,0
2015-04-01,48.38,48.499,47.393,48.221,177970,0
2015-04-02,48.443,48.889,48.014,48.237,138477,0
2015-04-06,47.8,48.555,47.609,48.34,112066,0
2015-04-07,48.603,48.603,47.697,47.912,141490,0
2015-04-08,47.983,48.467,47.649,48.348,107411,0
2015-04-09,48.356,48.682,47.433,47.975,127383,0
2015-04-10,48.356,48.356,47.561,47.888,125650,0
2015-04-13,47.959,48.253,47.617,47.856,112191,0
2015-04-14,47.872,48.523,47.425,48.118,170927,0
2015-04-15,48.435,49.087,48.03,48.587,154899,0
2015-04-16,48.834,49.072,48.118,48.269,118779,0
2015-04-17,48.007,48.007,46.258,46.607,362734,0
2015-04-20,46.989,47.768,46.741,47.291,213479,0
2015-04-21,47.489,47.489,46.909,47.181,145934,0
2015-04-22,47.189,47.189,46.138,46.909,97856,0
2015-04-23,46.781,46.909,46.441,46.647,154199,0
2015-04-24,46.813,47.029,46.433,46.591,113162,0
2015-04-27,46.671,46.837,45.749,46.314,181241,0
2015-04-28,46.33,46.725,45.939,46.464,185643,0
2015-04-29,46.362,46.709,46.003,46.098,135207,0
2015-04-30,45.725,45.797,44.054,44.398,346132,0
2015-05-01,44.461,45.175,43.904,44.866,236078,0
2015-05-04,45.002,45.311,44.39,44.532,176714,0
2015-05-05,44.414,44.85,43.808,43.952,231300,0
2015-05-06,43.984,44.35,43.578,44.078,215282,0
2015-05-07,43.936,44.35,43.848,44.038,161657,0
2015-05-08,44.437,44.714,43.824,44.031,197341,0
2015-05-11,43.96,44.516,43.96,44.382,331668,0
2015-05-12,44.382,44.485,43.514,44.262,195056,0
2015-05-13,44.398,44.794,44.134,44.493,141245,0
2015-05-14,44.652,45.175,44.532,44.994,142629,0
2015-05-15,44.858,45.113,44.302,44.524,157746,0
2015-05-18,44.294,45.295,44.294,45.136,331342,0
2015-05-19,45.223,46.33,44.882,46.154,361730,0
2015-05-20,46.504,50.67,46.504,48.459,945071,0
2015-05-21,48.571,48.834,48.046,48.571,384619,0
2015-05-22,48.579,48.873,47.84,47.88,232306,0
2015-05-26,47.609,47.832,46.781,47.345,329467,0
2015-05-27,47.553,47.553,46.394,46.981,396944,0
2015-05-28,46.973,47.251,46.338,47.109,247250,0
2015-05-29,47.029,47.029,45.535,45.558,323241,0
2015-06-01,46.003,46.433,45.263,45.939,285881,0
2015-06-02,45.773,46.402,45.463,45.907,258015,0
2015-06-03,45.979,46.765,45.819,46.386,254946,0
2015-06-04,46.098,46.322,45.295,45.383,213565,0
2015-06-05,45.295,46.258,44.683,46.17,288652,0
2015-06-08,46.29,46.29,45.479,46.074,241738,0
2015-06-09,46.13,46.448,45.471,45.511,174610,0
2015-06-10,45.955,46.725,45.955,46.122,232619,0
2015-06-11,46.042,46.512,45.995,46.441,158238,0
2015-06-12,46.314,46.338,45.812,46.026,138981,0
2015-06-15,45.519,45.859,45.066,45.645,291042,0
2015-06-16,45.519,46.997,45.519,46.386,289658,0
2015-06-17,46.591,46.741,46.003,46.226,238217,0
2015-06-18,46.48,47.465,45.939,46.394,432792,0
2015-06-19,46.543,46.901,46.066,46.765,381976,0
2015-06-22,47.165,48.142,46.575,48.046,405371,0
2015-06-23,48.126,48.539,47.299,48.507,367885,0
2015-06-24,48.324,48.491,47.919,48.078,344370,0
2015-06-25,48.364,49.175,48.086,49.135,359086,0
2015-06-26,49.39,49.429,47.267,47.497,4599447,0
2015-06-29,47.141,47.617,46.464,46.488,242619,0
2015-06-30,46.949,46.949,46.162,46.354,228607,0
2015-07-01,46.854,47.563,46.274,46.567,213811,0
2015-07-02,46.734,46.734,45.764,45.866,153764,0
2015-07-06,45.668,46.082,45.573,45.962,185546,0
2015-07-07,46.018,46.138,45.254,45.826,152256,0
2015-07-08,45.478,45.668,45.024,45.494,190320,0
2015-07-09,45.874,46.034,45.127,45.342,137810,0
2015-07-10,45.811,46.018,45.286,45.684,148235,0
2015-07-13,45.994,46.138,45.613,46.026,150246,0
2015-07-14,46.146,46.862,45.652,46.687,238691,0
2015-07-15,46.742,46.926,45.621,45.788,382172,0
2015-07-16,45.962,46.527,45.93,46.106,184793,0
2015-07-17,45.978,46.551,45.978,46.551,144969,0
2015-07-20,46.543,47.101,46.543,46.734,228761,0
2015-07-21,46.671,46.671,45,45.032,189442,0
2015-07-22,45.15,45.222,44.641,44.856,175873,0
2015-07-23,44.84,45.024,44.18,44.284,196475,0
2015-07-24,44.268,44.459,43.852,43.884,190571,0
2015-07-27,43.671,43.75,43.073,43.129,358027,0
2015-07-28,43.232,43.416,42.254,42.357,276121,0
2015-07-29,42.325,43.44,42.182,43.137,219589,0
2015-07-30,42.985,43.471,42.699,43.36,171224,0
2015-07-31,43.511,43.932,43.224,43.647,139065,0
2015-08-03,43.703,43.703,42.341,42.898,181234,0
2015-08-04,42.89,43.543,42.763,42.883,207529,0
2015-08-05,43.24,43.519,42.851,42.922,160045,0
2015-08-06,43.129,43.352,42.404,43.161,145834,0
2015-08-07,42.945,43.24,42.691,43.145,124366,0
2015-08-10,43.392,44.164,43.36,44.124,188937,0
2015-08-11,43.663,44.036,43.416,43.821,134677,0
2015-08-12,43.487,43.511,42.827,43.32,153011,0
2015-08-13,43.4,43.511,42.843,43.2,202882,0
2015-08-14,43.137,43.781,42.993,43.758,182405,0
2015-08-17,43.639,44.284,43.304,44.26,215318,0
2015-08-18,44.204,44.204,43.631,43.829,125625,0
2015-08-19,43.591,44.02,43.041,43.336,135925,0
2015-08-20,42.945,43.264,42.381,42.404,213560,0
2015-08-21,41.696,42.563,41.313,42.022,270090,0
2015-08-24,39.921,42.182,39.889,40.996,384749,0
2015-08-25,41.935,42.278,40.169,40.382,371343,0
2015-08-26,42.19,42.19,38.79,40.089,898835,0
2015-08-27,40.201,40.59,38.75,39.729,443829,0
2015-08-28,39.61,40.534,38.639,40.129,307275,0
2015-08-31,39.921,40.972,39.554,40.518,317828,0
2015-09-01,40.017,40.177,39.403,39.626,208409,0
2015-09-02,39.945,40.39,39.737,40.342,189315,0
2015-09-03,40.406,40.796,40.097,40.137,186049,0
2015-09-04,39.729,40.358,39.705,40.153,135297,0
2015-09-08,40.558,41.084,40.185,40.82,470335,0
2015-09-09,41.06,41.203,40.049,40.081,275617,0
2015-09-10,40.049,40.201,39.395,39.475,357547,0
2015-09-11,39.348,40.001,39.142,39.809,247353,0
2015-09-14,39.929,39.929,38.886,38.926,287049,0
2015-09-15,39.046,39.618,38.934,39.34,246850,0
2015-09-16,39.419,40.089,39.316,39.825,231147,0
2015-09-17,39.793,40.318,39.594,39.682,280456,0
2015-09-18,39.253,40.145,38.433,40.145,1591774,0
2015-09-21,39.459,40.884,39.371,40.637,604751,0
2015-09-22,40.254,40.709,39.451,39.53,239186,0
2015-09-23,39.602,39.801,38.297,38.441,297854,0
2015-09-24,38.265,38.592,37.867,38.289,296719,0
2015-09-25,38.639,38.639,37.891,37.963,285919,0
2015-09-28,37.891,38.273,37.715,37.811,222502,0
2015-09-29,37.811,38.161,37.603,38.059,424733,0
2015-09-30,38.409,39.054,38.209,38.91,572089,0
2015-10-01,38.902,39.006,37.987,38.385,258030,0
2015-10-02,38.019,38.71,37.819,38.678,198484,0
2015-10-05,38.87,39.745,38.758,39.689,203975,0
2015-10-06,39.697,40.105,39.435,39.65,223611,0
2015-10-07,39.793,40.342,39.626,39.865,127633,0
2015-10-08,39.785,40.27,39.737,40.145,119719,0
2015-10-09,40.185,40.502,40.153,40.246,90701,0
2015-10-12,40.246,40.518,39.881,40.326,78017,0
2015-10-13,40.27,40.27,39.817,40.065,145849,0
2015-10-14,40.041,40.374,39.443,39.53,144969,0
2015-10-15,39.594,39.969,38.966,39.475,82409,0
2015-10-16,39.459,39.602,39.046,39.277,89947,0
2015-10-19,39.149,39.737,39.142,39.634,91687,0
2015-10-20,39.562,39.985,39.277,39.642,50747,0
2015-10-21,39.849,40.121,39.237,39.324,94972,0
2015-10-22,39.443,40.51,39.324,40.262,112558,0
2015-10-23,40.478,40.757,39.753,40.025,79269,0
2015-10-26,40.041,40.129,39.491,39.61,141829,0
2015-10-27,39.491,39.729,39.189,39.332,392573,0
2015-10-28,39.427,39.929,38.966,39.905,171350,0
2015-10-29,39.785,40.129,39.459,40.081,125246,0
2015-10-30,40.057,40.39,39.753,40.153,134418,0
2015-11-02,40.121,40.932,40.089,40.916,107549,0
2015-11-03,40.916,41.131,40.55,40.852,109292,0
2015-11-04,40.884,41.155,40.534,40.876,111160,0
2015-11-05,40.908,41.227,40.422,41.187,95726,0
2015-11-06,41.092,41.298,40.478,41.282,98615,0
2015-11-09,41.203,41.385,40.749,41.012,147971,0
2015-11-10,41.004,41.274,40.693,41.179,117333,0
2015-11-11,41.305,41.305,40.51,40.788,128763,0
2015-11-12,39.865,40.43,39.475,39.801,141326,0
2015-11-13,39.57,40.278,39.237,39.34,167457,0
2015-11-16,39.34,40.262,39.277,40.217,129267,0
2015-11-17,40.185,40.764,39.833,40.089,94343,0
2015-11-18,40.137,40.709,40.089,40.661,108916,0
2015-11-19,40.526,40.844,40.209,40.733,148110,0
2015-11-20,41.012,41.282,40.772,41.123,180270,0
2015-11-23,40.988,41.393,40.932,41.377,153136,0
2015-11-24,41.06,41.305,40.796,41.092,143085,0
2015-11-25,41.195,41.195,40.669,40.828,106906,0
2015-11-27,40.78,40.916,40.294,40.422,68463,0
2015-11-30,40.438,41.084,40.438,40.98,262553,0
2015-12-01,41.068,41.561,40.733,41.171,155949,0
2015-12-02,41.131,41.219,40.972,41.092,121963,0
2015-12-03,41.274,41.577,40.661,41.044,153274,0
2015-12-04,40.956,41.744,40.956,41.521,151251,0
2015-12-07,41.521,41.696,40.621,40.828,183411,0
2015-12-08,40.669,41.147,39.833,40.105,209339,0
2015-12-09,40.049,40.566,39.301,39.411,193083,0
2015-12-10,39.538,40.47,39.308,40.001,214816,0
2015-12-11,39.515,39.745,38.337,38.496,207153,0
2015-12-14,38.48,38.854,38.098,38.79,221757,0
2015-12-15,39.006,39.538,38.822,39.491,276121,0
2015-12-16,42.19,42.587,39.078,40.025,647212,0
2015-12-17,40.089,40.089,39.427,39.554,272729,0
2015-12-18,39.308,39.467,38.592,38.615,475486,0
2015-12-21,39.11,40.366,39.014,40.342,280139,0
2015-12-22,41.609,42.867,41.163,42.651,410760,0
2015-12-23,42.843,43.089,42.532,42.731,147355,0
2015-12-24,42.803,43.001,42.46,42.619,70795,0
2015-12-28,42.548,42.548,41.895,42.325,152150,0
2015-12-29,42.675,43.296,42.508,43.193,152643,0
2015-12-30,43.232,43.853,42.95,43.759,263516,0
2015-12-31,43.512,43.798,43.065,43.336,239000,0
2016-01-04,42.858,43.4,42.435,43.145,307707,0
2016-01-05,43.256,44.357,43.185,44.325,398403,0
2016-01-06,43.957,44.803,43.957,44.572,391408,0
2016-01-07,43.79,44.269,43.536,44.133,314972,0
2016-01-08,44.317,44.317,43.528,43.648,353535,0
2016-01-11,43.853,44.125,43.32,43.782,280566,0
2016-01-12,44.141,45.257,44.141,44.867,325166,0
2016-01-13,45.059,45.107,42.889,43.121,262840,0
2016-01-14,43.232,43.304,42.363,42.81,225384,0
2016-01-15,41.782,42.395,41.303,42.244,342706,0
2016-01-19,42.642,42.642,41.271,41.75,291895,0
2016-01-20,41.104,42.826,40.538,42.427,199039,0
2016-01-21,42.467,43.185,42.036,42.188,218563,0
2016-01-22,42.658,43.264,42.539,42.929,228917,0
2016-01-25,42.897,43.057,42.339,42.642,230656,0
2016-01-26,42.754,44.149,42.754,43.973,179192,0
2016-01-27,43.584,43.64,42.874,43.041,208138,0
2016-01-28,43.352,43.392,42.658,42.889,146496,0
2016-01-29,43.009,44.405,43.009,44.405,300345,0
2016-02-01,44.237,44.237,43.232,43.806,230605,0
2016-02-02,43.424,43.496,42.858,43.089,284665,0
2016-02-03,43.296,43.861,42.822,43.328,229796,0
2016-02-04,43.248,43.877,43.017,43.448,347383,0
2016-02-05,43.169,43.169,42.204,42.451,472880,0
2016-02-08,42.06,44.141,41.702,43.989,347373,0
2016-02-09,43.464,44.133,43.376,43.751,236796,0
2016-02-10,44.029,44.309,43.504,43.576,226994,0
2016-02-11,42.889,43.392,41.263,42.316,163245,0
2016-02-12,42.578,43.097,41.686,41.846,172300,0
2016-02-16,42.22,42.602,41.806,42.387,187708,0
2016-02-17,42.706,43.296,42.515,43.153,297205,0
2016-02-18,43.552,43.782,43.017,43.48,209289,0
2016-02-19,43.44,43.774,43.097,43.312,242568,0
2016-02-22,43.949,44.357,42.818,43.081,304123,0
2016-02-23,43.041,44.622,42.882,44.389,342258,0
2016-02-24,43.965,43.965,42.858,43.32,201969,0
2016-02-25,43.448,44.452,43.448,44.237,234945,0
2016-02-26,45.521,46.868,45.075,45.886,565852,0
2016-02-29,46.174,46.27,44.811,45.846,451548,0
2016-03-01,46.302,46.772,45.624,46.572,358551,0
2016-03-02,46.596,47.585,46.398,47.266,290076,0
2016-03-03,47.084,47.832,46.796,47.147,301366,0
2016-03-04,47.147,47.457,46.564,47.29,257315,0
2016-03-07,47.044,47.569,46.964,47.306,203204,0
2016-03-08,47.036,47.076,46.302,46.342,220807,0
2016-03-09,46.398,46.604,45.64,45.886,144453,0
2016-03-10,45.91,46.556,44.612,45.027,248837,0
2016-03-11,45.305,46.126,45.154,45.95,120247,0
2016-03-14,45.776,45.776,45.107,45.616,181213,0
2016-03-15,45.305,46.334,45.201,46.07,246677,0
2016-03-16,45.934,47.06,45.624,46.86,272383,0
2016-03-17,46.852,47.617,46.19,47.481,238083,0
2016-03-18,47.832,48,47.521,47.896,456931,0
2016-03-21,48,48.462,47.569,48.391,277133,0
2016-03-22,47.936,48.16,47.577,48.144,239054,0
2016-03-23,47.936,48.088,47.298,47.385,224830,0
2016-03-24,47.266,47.653,46.725,47.545,184369,0
2016-03-28,47.609,47.689,46.82,47.107,152066,0
2016-03-29,46.924,48.43,46.509,48.422,189167,0
2016-03-30,48.55,48.55,48,48.207,263619,0
2016-03-31,48.231,48.231,47.465,47.936,162612,0
2016-04-01,47.505,47.84,46.996,47.601,165861,0
2016-04-04,47.425,47.425,46.014,46.214,193603,0
2016-04-05,45.862,46.716,45.862,46.588,262091,0
2016-04-06,46.516,47.203,45.68,47.012,143248,0
2016-04-07,46.772,47.155,46.461,46.9,222119,0
2016-04-08,47.234,47.525,47.06,47.441,197129,0
2016-04-11,47.545,48.008,47.385,47.88,306767,0
2016-04-12,47.697,48.255,47.521,47.729,227065,0
2016-04-13,47.896,49.386,47.76,49.37,337590,0
2016-04-14,49.394,49.91,49.005,49.73,165871,0
2016-04-15,49.73,49.977,48.845,48.949,130221,0
2016-04-18,48.582,49.386,48.582,49.068,86100,0
2016-04-19,49.338,49.338,48.43,48.669,207338,0
2016-04-20,48.406,48.43,48.04,48.176,216750,0
2016-04-21,48.287,48.391,47.298,47.601,129271,0
2016-04-22,47.561,48.223,47.321,47.976,183645,0
2016-04-25,47.792,47.848,47.092,47.306,129726,0
2016-04-26,47.457,48.223,47.274,48.184,151521,0
2016-04-27,48.279,48.624,48.04,48.43,132915,0
2016-04-28,48.367,48.901,47.944,48.55,120928,0
2016-04-29,48.542,49.083,48.287,48.877,199579,0
2016-05-02,49.021,49.714,48.51,49.338,173796,0
2016-05-03,49.107,49.142,48.551,48.869,139674,0
2016-05-04,48.582,48.645,48.184,48.255,125753,0
2016-05-05,48.518,49.195,48.327,48.989,181510,0
2016-05-06,48.741,49.458,48.104,49.243,129597,0
2016-05-09,49.195,49.426,48.909,49.131,85102,0
2016-05-10,49.466,50.049,49.314,49.866,104079,0
2016-05-11,49.674,50.12,49.322,49.65,105898,0
2016-05-12,49.642,49.922,48.965,49.099,139847,0
2016-05-13,49.195,49.602,48.813,49.466,122451,0
2016-05-16,49.466,50.479,49.434,50.296,99337,0
2016-05-17,50.288,50.949,50.056,50.463,317845,0
2016-05-18,50.455,51.332,50.12,50.933,204822,0
2016-05-19,50.623,50.829,50.224,50.663,138776,0
2016-05-20,50.861,51.588,50.754,51.548,122306,0
2016-05-23,51.58,51.701,51.14,51.42,167891,0
2016-05-24,51.699,52.751,51.372,52.52,212019,0
2016-05-25,52.655,52.918,51.715,51.746,238646,0
2016-05-26,51.906,53.406,51.906,53.334,367736,0
2016-05-27,53.659,54.027,52.918,53.118,236376,0
2016-05-31,53.603,53.779,52.775,53.054,203295,0
2016-06-01,53.15,53.23,52.376,52.934,219287,0
2016-06-02,52.974,53.374,52.544,52.902,240421,0
2016-06-03,52.727,52.878,52.424,52.504,198124,0
2016-06-06,52.608,53.939,52.296,53.915,218766,0
2016-06-07,53.931,54.186,53.43,53.548,132680,0
2016-06-08,53.446,53.907,53.246,53.827,114103,0
2016-06-09,53.588,53.937,53.548,53.755,149954,0
2016-06-10,53.603,53.835,52.814,53.054,183272,0
2016-06-13,52.926,53.018,51.683,51.746,163314,0
2016-06-14,51.54,52.201,51.176,51.978,179152,0
2016-06-15,52.034,52.424,51.667,52.002,161373,0
2016-06-16,51.723,52.106,51.148,51.778,129644,0
2016-06-17,51.946,52.113,51.396,51.858,379458,0
2016-06-20,52.791,52.854,52.066,52.448,156137,0
2016-06-21,52.249,52.424,51.962,51.986,118467,0
2016-06-22,52.113,52.193,51.492,51.675,151659,0
2016-06-23,52.177,52.392,51.428,52.36,207594,0
2016-06-24,50.901,51.588,50.336,51.228,2246106,0
2016-06-27,50.567,50.925,50.256,50.583,260260,0
2016-06-28,51.012,51.372,50.822,51.22,163475,0
2016-06-29,51.612,52.121,51.364,51.97,177251,0
2016-06-30,52.201,53.343,52.145,53.327,172706,0
2016-07-01,53.479,54.125,53.255,53.375,174581,0
2016-07-05,53.287,53.287,51.738,52.313,163833,0
2016-07-06,52.193,52.728,52.058,52.185,288342,0
2016-07-07,52.177,52.68,52.153,52.377,165020,0
2016-07-08,52.768,53.375,52.712,52.943,124168,0
2016-07-11,52.991,53.589,52.975,53.103,143857,0
2016-07-12,53.407,53.487,52.872,52.959,193784,0
2016-07-13,52.959,53.455,52.409,52.425,195397,0
2016-07-14,52.64,52.72,52.201,52.361,169888,0
2016-07-15,52.393,52.624,51.946,52.01,143080,0
2016-07-18,52.129,52.537,52.098,52.329,131973,0
2016-07-19,52.265,53.099,52.265,52.776,91705,0
2016-07-20,52.991,53.279,52.72,52.975,109733,0
2016-07-21,52.863,53.455,52.712,52.975,98312,0
2016-07-22,52.815,53.239,52.529,53.015,108457,0
2016-07-25,52.855,52.967,52.169,52.297,238795,0
2016-07-26,52.305,54.149,52.305,54.077,352618,0
2016-07-27,54.285,55.849,54.277,55.633,379740,0
2016-07-28,55.594,55.841,55.243,55.546,240234,0
2016-07-29,55.37,55.657,54.748,55.482,182330,0
2016-08-01,55.426,56.463,55.306,56.415,300925,0
2016-08-02,56.2,56.431,54.955,55.402,229479,0
2016-08-03,55.562,56.256,55.53,56.105,181023,0
2016-08-04,56.216,56.319,55.458,55.761,124447,0
2016-08-05,55.985,56.423,55.793,56.129,177463,0
2016-08-08,56.319,56.319,55.673,56.184,99677,0
2016-08-09,56.304,56.41,56.081,56.351,72313,0
2016-08-10,56.288,56.671,55.953,56.663,125268,0
2016-08-11,56.783,57.317,56.543,56.911,158717,0
2016-08-12,56.927,57.341,56.647,57.109,171438,0
2016-08-15,57.109,57.932,56.935,57.924,166883,0
2016-08-16,58.036,58.284,57.653,58.092,198462,0
2016-08-17,58.164,58.683,58.036,58.531,283926,0
2016-08-18,58.85,59.113,58.547,58.818,170101,0
2016-08-19,58.675,59.337,58.471,59.121,175348,0
2016-08-22,59.098,59.457,58.906,59.241,75821,0
2016-08-23,59.465,59.592,58.551,58.563,193540,0
2016-08-24,58.547,59.676,58.491,59.257,482658,0
2016-08-25,59.863,59.871,55.522,57.245,1029628,0
2016-08-26,56.272,56.847,54.58,55.131,688929,0
2016-08-29,55.075,55.53,55.075,55.147,303611,0
2016-08-30,54.029,54.604,53.813,54.604,234669,0
2016-08-31,54.444,54.508,54.125,54.245,191712,0
2016-09-01,54.261,54.844,54.013,54.748,190449,0
2016-09-02,55.051,55.49,54.852,55.282,171282,0
2016-09-06,55.33,55.945,54.021,54.468,357358,0
2016-09-07,54.564,55.059,54.165,54.923,495168,0
2016-09-08,55.027,55.937,54.58,54.908,310360,0
2016-09-09,54.612,54.725,53.917,53.965,124830,0
2016-09-12,54.045,55.019,53.829,54.66,276352,0
2016-09-13,54.388,55.027,54.325,54.468,170217,0
2016-09-14,54.325,54.9,54.325,54.508,200983,0
2016-09-15,54.381,55.45,54.109,55.163,140849,0
2016-09-16,55.091,55.091,54.524,54.548,291889,0
2016-09-19,54.604,55.399,54.556,54.724,106128,0
2016-09-20,54.82,54.852,53.981,54.149,181115,0
2016-09-21,54.309,54.724,54.309,54.58,231085,0
2016-09-22,54.9,55.578,54.66,55.227,303824,0
2016-09-23,55.019,55.514,54.868,55.091,94708,0
2016-09-26,54.812,55.538,54.548,55.027,150155,0
2016-09-27,54.852,55.542,54.852,55.123,211975,0
2016-09-28,55.035,55.446,54.915,55.203,149279,0
2016-09-29,55.243,55.298,54.74,54.884,193515,0
2016-09-30,55.171,55.586,54.724,55.235,184148,0
2016-10-03,54.931,55.825,54.931,55.498,262643,0
2016-10-04,55.466,55.813,54.612,54.66,178777,0
2016-10-05,54.979,55.171,54.516,54.844,156738,0
2016-10-06,54.58,54.692,54.221,54.404,255246,0
2016-10-07,54.412,54.412,53.533,53.533,305141,0
2016-10-10,53.629,54.117,53.629,53.789,251499,0
2016-10-11,53.597,53.821,53.215,53.303,203931,0
2016-10-12,53.495,53.653,53.015,53.079,175018,0
2016-10-13,52.632,53.705,52.441,53.375,177516,0
2016-10-14,53.709,53.869,53.103,53.223,172958,0
2016-10-17,53.191,53.589,53.159,53.223,78582,0
2016-10-18,53.479,54.077,53.479,53.901,114008,0
2016-10-19,54.077,54.362,53.805,53.957,130528,0
2016-10-20,53.717,54.277,52.983,53.015,127720,0
2016-10-21,52.76,53.135,52.593,53.095,241912,0
2016-10-24,53.541,53.781,53.187,53.415,56918,0
2016-10-25,53.502,53.685,53.039,53.383,110513,0
2016-10-26,53.255,53.885,53.191,53.781,137559,0
2016-10-27,53.925,53.925,53.377,53.645,113853,0
2016-10-28,53.637,54.205,53.581,53.821,80088,0
2016-10-31,53.949,54.197,53.557,53.925,65154,0
2016-11-01,54.109,54.253,53.517,53.613,149041,0
2016-11-02,53.502,53.837,53.111,53.167,118129,0
2016-11-03,53.549,53.597,52.959,53.023,108558,0
2016-11-04,52.975,53.921,52.975,53.525,172003,0
2016-11-07,54.005,54.516,53.837,54.5,125072,0
2016-11-08,54.317,54.844,54.317,54.62,80830,0
2016-11-09,54.381,57.98,54.381,57.469,296014,0
2016-11-10,58.284,58.826,57.197,57.437,224832,0
2016-11-11,57.205,59.042,57.037,58.715,174147,0
2016-11-14,59.377,60.386,59.066,59.696,228348,0
2016-11-15,59.784,59.784,58.396,59.577,136429,0
2016-11-16,59.313,59.815,59.058,59.76,168280,0
2016-11-17,59.776,60.423,59.776,60.287,138125,0
2016-11-18,60.637,60.741,59.903,60.399,263672,0
2016-11-21,60.597,60.901,60.255,60.495,210694,0
2016-11-22,60.869,62.003,60.483,61.868,199618,0
2016-11-23,62.083,63.017,61.796,62.586,247835,0
2016-11-25,62.969,63.013,62.578,62.649,129175,0
2016-11-28,62.649,64.006,62.561,63.671,476438,0
2016-11-29,63.703,63.791,63.017,63.073,214762,0
2016-11-30,63.359,63.551,62.458,62.657,158562,0
2016-12-01,63.057,63.671,62.689,63.415,191631,0
2016-12-02,63.256,64.165,62.881,63.895,190846,0
2016-12-05,64.373,64.533,63.359,63.735,163969,0
2016-12-06,63.615,64.221,63.487,64.149,257551,0
2016-12-07,64.325,65.276,64.245,65.084,156941,0
2016-12-08,65.3,65.587,64.541,65.388,177105,0
2016-12-09,65.747,65.747,64.685,65.172,131654,0
2016-12-12,64.677,64.805,62.753,63.439,263931,0
2016-12-13,63.751,63.827,62.434,63.009,302973,0
2016-12-14,64.341,64.493,59.807,60.367,617734,0
2016-12-15,61.764,62.235,60.903,61.101,274770,0
2016-12-16,61.029,61.66,60.877,61.253,475893,0
2016-12-19,61.101,62.801,61.101,62.769,208373,0
2016-12-20,62.625,63.663,62.625,63.487,207761,0
2016-12-21,63.719,63.799,63.013,63.065,205237,0
2016-12-22,63.303,63.375,62.53,63.025,142864,0
2016-12-23,63.224,63.663,62.801,63.224,93895,0
2016-12-27,63.129,63.535,62.951,63.335,96979,0
2016-12-28,63.703,63.807,62.609,62.945,141783,0
2016-12-29,63.017,63.256,62.705,62.953,147452,0
2016-12-30,63.137,63.137,61.538,61.65,264757,0
2017-01-03,62.353,62.833,62.146,62.29,194885,0
2017-01-04,62.465,63.161,62.09,62.601,174263,0
2017-01-05,62.649,62.881,61.546,61.706,189893,0
2017-01-06,61.578,62.793,61.367,62.497,165180,0
2017-01-09,62.098,62.328,61.347,61.706,165172,0
2017-01-10,61.698,62.881,61.69,62.737,159690,0
2017-01-11,62.745,62.745,61.379,61.906,112772,0
2017-01-12,62.034,62.137,60.819,61.81,112736,0
2017-01-13,62.066,62.449,61.794,62.353,125094,0
2017-01-17,61.818,62.345,60.947,61.251,277577,0
2017-01-18,61.506,62.018,61.331,61.666,318182,0
2017-01-19,62.713,62.713,61.538,62.497,303592,0
2017-01-20,62.777,62.833,61.866,62.178,280627,0
2017-01-23,62.194,62.3,60.768,61.019,134208,0
2017-01-24,61.083,61.922,61.083,61.794,98501,0
2017-01-25,62.29,62.641,61.451,61.762,156396,0
2017-01-26,61.802,61.81,61.051,61.451,101865,0
2017-01-27,61.451,62.042,61.059,61.259,99656,0
2017-01-30,61.099,61.626,60.46,61.602,132312,0
2017-01-31,61.179,61.674,60.428,61.49,254576,0
2017-02-01,61.443,62.097,60.108,60.5,233134,0
2017-02-02,60.372,60.739,59.932,60.388,131001,0
2017-02-03,60.548,61.754,60.548,61.714,113683,0
2017-02-06,61.778,61.89,61.35,61.786,91102,0
2017-02-07,61.874,62.33,61.49,61.818,197399,0
2017-02-08,61.754,61.802,61.035,61.403,122019,0
2017-02-09,61.642,62.569,61.498,62.529,115206,0
2017-02-10,62.897,64.135,62.897,63.536,224870,0
2017-02-13,63.76,64.279,63.548,63.864,117711,0
2017-02-14,63.752,64.151,62.873,63.48,102329,0
2017-02-15,63.584,64.072,63.512,63.944,137851,0
2017-02-16,63.904,65.019,63.728,64.935,195068,0
2017-02-17,64.487,65.398,64.331,65.35,148838,0
2017-02-21,65.43,66.349,65.326,66.325,209793,0
2017-02-22,66.229,66.517,65.67,66.077,313530,0
2017-02-23,65.941,66.053,64.183,64.223,144439,0
2017-02-24,63.864,64.495,63.6,64.335,183472,0
2017-02-27,64.319,66.277,64.319,66.229,220689,0
2017-02-28,66.661,66.892,65.102,65.646,242803,0
2017-03-01,70.033,70.324,68.403,68.826,546260,0
2017-03-02,69.425,69.425,67.739,68.099,219351,0
2017-03-03,68.219,68.878,68.139,68.722,143793,0
2017-03-06,68.666,68.826,68.047,68.475,122980,0
2017-03-07,68.523,68.81,68.284,68.451,128424,0
2017-03-08,68.922,68.922,67.963,68.067,105070,0
2017-03-09,68.131,68.499,67.819,67.931,186254,0
2017-03-10,68.243,69.473,68.215,69.441,220092,0
2017-03-13,69.721,70.001,68.602,68.954,132094,0
2017-03-14,68.523,69.29,68.139,68.57,86932,0
2017-03-15,68.714,69.441,68.714,69.298,134835,0
2017-03-16,69.553,69.865,69.114,69.298,76715,0
2017-03-17,69.322,70.36,69.01,70.177,174977,0
2017-03-20,70.336,70.68,69.865,69.937,149662,0
2017-03-21,70.424,71.136,68.427,68.507,150065,0
2017-03-22,68.003,68.634,67.808,68.443,129414,0
2017-03-23,68.323,68.858,68.211,68.243,134916,0
2017-03-24,68.467,68.93,68.011,68.347,111542,0
2017-03-27,68.003,68.546,66.71,68.475,148028,0
2017-03-28,68.443,69.298,67.899,68.906,117967,0
2017-03-29,68.738,69.392,68.602,69.274,68942,0
2017-03-30,69.402,69.953,69.25,69.729,99483,0
2017-03-31,69.745,70.157,68.954,69.681,151441,0
2017-04-03,69.961,70.169,68.93,69.018,231210,0
2017-04-04,69.042,69.378,68.658,68.914,193084,0
2017-04-05,69.306,69.441,68.087,68.259,298673,0
2017-04-06,68.299,69.042,67.963,68.483,133956,0
2017-04-07,68.698,69.066,68.57,68.978,157110,0
2017-04-10,69.098,69.218,68.519,68.906,93039,0
2017-04-11,68.57,69.19,68.456,68.946,114786,0
2017-04-12,69.234,70.121,67.987,68.475,145926,0
2017-04-13,68.491,69.122,67.236,67.284,118300,0
2017-04-17,67.404,68.291,67.404,68.035,131374,0
2017-04-18,67.875,68.459,67.54,68.211,130088,0
2017-04-19,69.252,69.921,68.937,68.952,231851,0
2017-04-20,69.232,69.232,67.484,68.762,242080,0
2017-04-21,68.872,69.901,68.602,69.461,201197,0
2017-04-24,70.031,70.51,69.841,70.38,153352,0
2017-04-25,70.99,70.99,69.202,69.931,191709,0
2017-04-26,69.851,70.59,69.571,70.051,148409,0
2017-04-27,70.3,71.04,70.3,70.88,142798,0
2017-04-28,70.99,71.539,70.84,70.99,153268,0
2017-05-01,71.529,71.909,70.795,71.609,132158,0
2017-05-02,71.749,72.838,71.704,72.578,267163,0
2017-05-03,72.438,72.678,71.01,71.189,143404,0
2017-05-04,71.419,72.248,71.319,72.168,185086,0
2017-05-05,72.288,72.967,72.098,72.948,126129,0
2017-05-08,73.207,73.886,72.918,73.547,192402,0
2017-05-09,73.886,73.886,73.042,73.377,209594,0
2017-05-10,73.167,73.797,73.062,73.747,114412,0
2017-05-11,73.447,74.056,73.027,74.026,101373,0
2017-05-12,73.866,73.866,73.232,73.717,72898,0
2017-05-15,74.126,74.416,73.856,73.896,125920,0
2017-05-16,73.916,74.835,73.916,74.506,127359,0
2017-05-17,73.637,74.286,72.298,72.878,192568,0
2017-05-18,72.708,72.987,72.039,72.518,132242,0
2017-05-19,72.698,73.926,72.698,73.677,83937,0
2017-05-22,74.456,74.765,74.036,74.236,141575,0
2017-05-23,74.875,75.085,73.762,74.686,271170,0
2017-05-24,73.866,73.866,70.93,72.178,486891,0
2017-05-25,72.718,73.087,72.049,73.037,212992,0
2017-05-26,73.027,74.706,73.027,74.366,176558,0
2017-05-30,74.216,74.466,73.137,73.866,171607,0
2017-05-31,73.936,74.501,73.157,74.126,145532,0
2017-06-01,74.256,74.486,73.297,73.777,115371,0
2017-06-02,73.866,74.915,73.757,74.576,114941,0
2017-06-05,74.526,74.526,73.707,74.116,137460,0
2017-06-06,73.787,73.787,72.997,73.367,89477,0
2017-06-07,73.397,73.667,72.698,73.047,90415,0
2017-06-08,72.938,73.886,71.529,73.187,241956,0
2017-06-09,73.357,74.156,72.938,73.357,92208,0
2017-06-12,73.047,73.142,71.719,72.678,119530,0
2017-06-13,73.127,73.457,72.618,73.307,139525,0
2017-06-14,73.297,73.687,72.628,73.347,97205,0
2017-06-15,72.738,73.057,71.999,73.017,80626,0
2017-06-16,73.017,73.307,72.408,72.818,175454,0
2017-06-19,73.137,73.697,72.558,73.207,137574,0
2017-06-20,73.307,73.582,71.689,71.749,130781,0
2017-06-21,71.829,71.92,70.97,71.369,136264,0
2017-06-22,71.319,71.699,70.77,71.619,108671,0
2017-06-23,72.138,72.378,71.269,71.529,212007,0
2017-06-26,71.629,72.138,71.609,71.819,93195,0
2017-06-27,71.779,72.668,71.439,72.168,155851,0
2017-06-28,72.553,72.688,71.949,72.508,207613,0
2017-06-29,72.538,72.648,70.51,70.74,161184,0
2017-06-30,70.99,72.16,70.66,71.84,133908,0
2017-07-03,73.55,75.54,73.305,73.7,290556,0
2017-07-05,73.86,75.83,73.71,75.64,374071,0
2017-07-06,75.25,75.57,73.44,74.09,611274,0
2017-07-07,74.2,75.84,73.81,75.84,222600,0
2017-07-10,75.87,75.87,75.06,75.46,267397,0
2017-07-11,75.83,77.19,75.44,77.06,180544,0
2017-07-12,77.35,78.11,76.55,76.81,179564,0
2017-07-13,76.81,77.73,76.0903,76.94,132667,0
2017-07-14,77.31,77.46,76.55,76.97,183064,0
2017-07-17,77.14,77.37,76.73,77.07,152588,0
2017-07-18,77,77.2016,76.24,76.79,136565,0
2017-07-19,77,77,75.951,76.86,139481,0
2017-07-20,77.03,77.3018,76.62,76.91,89120,0
2017-07-21,76.7,77.56,76.34,77.49,90529,0
2017-07-24,77.86,78.96,77.39,78.77,184889,0
2017-07-25,79.5,80.97,78.95,80.26,215546,0
2017-07-26,80.35,80.35,79.39,80.12,153711,0
2017-07-27,80.5,80.54,79.61,79.88,153723,0
2017-07-28,79.81,81.34,79.631,81.28,152752,0
2017-07-31,81.55,81.6877,80.24,80.37,135876,0
2017-08-01,80.59,81.43,80.29,81.37,196877,0
2017-08-02,81.54,82.1005,81.07,81.96,132688,0
2017-08-03,81.98,83.04,81.5483,83,121496,0
2017-08-04,83.1102,83.78,82.83,83.78,100582,0
2017-08-07,83.77,85.27,83.61,85.22,306968,0
2017-08-08,85.2,86.13,84.59,85.49,171287,0
2017-08-09,85.41,87.11,85.18,86.37,202254,0
2017-08-10,86.4,87.1099,85.15,85.62,196702,0
2017-08-11,84.99,86.42,84.6804,85.94,159715,0
2017-08-14,86.76,87.06,86.34,86.86,176701,0
2017-08-15,87.23,87.36,85.4,86.42,316241,0
2017-08-16,86.57,86.6408,85.37,85.55,197833,0
2017-08-17,83.6,83.6,80.29,81.84,407354,0
2017-08-18,81.87,84.08,81.59,82.87,210455,0
2017-08-21,82.85,83.21,80.86,81.44,349817,0
2017-08-22,81.7,82.7,81.55,82.06,262854,0
2017-08-23,81.56,82.2,80.66,81.11,300557,0
2017-08-24,82.12,85.48,82,83.35,316822,0
2017-08-25,83.65,85.05,83.52,84.35,311604,0
2017-08-28,84.67,84.67,83.15,83.25,152731,0
2017-08-29,84.36,85.31,83.87,84.47,288819,0
2017-08-30,84.7,85.14,83.91,84.55,205532,0
2017-08-31,85.12,86.06,84.53,85.77,239143,0
2017-09-01,85.85,86.45,85.26,86,145271,0
2017-09-05,86.09,86.67,84.555,85.47,271586,0
2017-09-06,85.75,86.01,85,85.37,260139,0
2017-09-07,85.5,85.745,84.72,85.28,166784,0
2017-09-08,85.15,86.09,84.85,85.4,333872,0
2017-09-11,85.72,86.19,85,85.49,189133,0
2017-09-12,85.54,85.62,84.8,85.42,162760,0
2017-09-13,85.24,85.58,84.7226,85.38,205333,0
2017-09-14,85.25,85.4999,84.32,84.69,203004,0
2017-09-15,84.86,85.09,84.16,84.57,341161,0
2017-09-18,84.82,87.9,84.1012,87.7,304579,0
2017-09-19,87.76,89.22,87.65,88.34,270485,0
2017-09-20,88.33,89.27,87.74,89.21,185914,0
2017-09-21,89.28,89.45,88.795,89.38,184451,0
2017-09-22,89.47,90.9,89.44,90.47,185579,0
2017-09-25,90.5,91.32,89.32,89.56,313289,0
2017-09-26,89.57,90.22,89.46,89.67,182389,0
2017-09-27,89.98,91.22,89.3,90.95,224883,0
2017-09-28,90.63,91.145,89.53,89.64,175695,0
2017-09-29,89.64,90.22,89.19,89.81,252359,0
2017-10-02,90.1,90.86,89.47,90.61,226232,0
2017-10-03,90.67,90.67,86.13,87.42,491376,0
2017-10-04,87.53,89.49,87.19,89.35,440838,0
2017-10-05,89.46,90.07,89.08,89.35,386158,0
2017-10-06,89,89.31,88.53,88.88,177871,0
2017-10-09,89.28,89.83,88.7,89.51,130817,0
2017-10-10,89.82,90.33,89.05,89.36,162211,0
2017-10-11,89.54,89.54,87.56,87.88,136784,0
2017-10-12,87.95,88.34,87.68,88.12,173260,0
2017-10-13,88.2,88.44,87.01,87.11,128140,0
2017-10-16,87.27,90,87.028,89.79,441592,0
2017-10-17,90.05,90.24,88.8,89.28,331841,0
2017-10-18,89.5,89.91,88.86,89.69,128393,0
2017-10-19,89.14,90.39,88.601,90.26,160402,0
2017-10-20,90.5,93,90.46,92.29,226952,0
2017-10-23,92.46,93,91.14,91.62,141697,0
2017-10-24,93,93,91.6,91.73,162417,0
2017-10-25,91.62,92.31,91.02,92.24,176661,0
2017-10-26,92.77,92.95,91.65,91.94,124155,0
2017-10-27,91.91,92.35,91.13,91.29,114110,0
2017-10-30,90.74,91.07,90,90.58,109744,0
2017-10-31,90.65,91.42,90.5303,90.68,192418,0
2017-11-01,90.88,90.88,89.23,89.89,208151,0
2017-11-02,89.99,91.32,89.3,91.19,194282,0
2017-11-03,91.2,91.61,90.38,90.87,120773,0
2017-11-06,90.87,91.39,90.12,91.26,241960,0
2017-11-07,91.1,92.32,90.94,91.36,191142,0
2017-11-08,91.41,91.6154,90.13,90.82,152234,0
2017-11-09,90.66,90.94,89.58,90.74,140941,0
2017-11-10,90.54,90.83,89.64,90.44,106233,0
