Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.3865,8.9018,8.3865,8.8751,181451,0
2005-02-28,8.9018,8.9018,8.5374,8.6441,112338,0
2005-03-01,8.6441,8.7863,8.6355,8.6355,86672,0
2005-03-02,8.5731,8.582,8.4665,8.502,111435,0
2005-03-03,8.5197,8.5731,8.4842,8.5374,100856,0
2005-03-04,8.5731,8.9195,8.5731,8.8574,157811,0
2005-03-07,8.8574,8.8751,8.6886,8.7064,48625,0
2005-03-08,8.7064,8.733,8.5464,8.6355,165240,0
2005-03-09,8.6176,8.6176,8.36,8.502,107609,0
2005-03-10,8.4842,8.5374,8.3332,8.3954,96352,0
2005-03-11,8.4399,8.502,8.2623,8.3244,24764,0
2005-03-14,8.3244,8.3954,8.1911,8.2533,65062,0
2005-03-15,8.2533,8.351,8.2177,8.3066,81720,0
2005-03-16,8.28,8.28,8.1289,8.1733,87124,0
2005-03-17,8.1911,8.5109,8.1377,8.4222,49302,0
2005-03-18,8.5464,8.5731,8.2177,8.2623,414226,0
2005-03-21,8.2623,8.3066,8.1911,8.2177,78569,0
2005-03-22,8.1911,8.3066,8.0666,8.1555,134173,0
2005-03-23,8.1289,8.1822,8.1023,8.1555,54706,0
2005-03-24,8.1555,8.2177,8.1289,8.1733,46376,0
2005-03-28,8.1555,8.351,8.1377,8.351,61908,0
2005-03-29,8.351,8.351,7.9513,7.9513,136650,0
2005-03-30,7.9423,8.1023,7.9423,8.0311,109859,0
2005-03-31,8.0579,8.271,8.0224,8.2355,174922,0
2005-04-01,8.2977,8.4044,8.0844,8.3244,150381,0
2005-04-04,8.351,8.351,8.0224,8.0489,139577,0
2005-04-05,8.0844,8.4753,8.0844,8.3954,99956,0
2005-04-06,8.4842,8.4842,8.0489,8.0844,68437,0
2005-04-07,8.1555,8.1555,7.9868,8.0756,60783,0
2005-04-08,8.1289,8.1289,7.5247,7.6491,162764,0
2005-04-11,7.6226,7.7113,7.3026,7.6136,227374,0
2005-04-12,7.5516,7.6847,7.4003,7.6403,87574,0
2005-04-13,7.6313,7.6935,7.5602,7.6136,115488,0
2005-04-14,7.6136,7.7202,7.5602,7.6136,68213,0
2005-04-15,7.6226,7.6313,7.2671,7.3026,115712,0
2005-04-18,7.285,7.5071,7.285,7.4358,71588,0
2005-04-19,7.4181,7.4892,7.1873,7.2228,107160,0
2005-04-20,7.2228,7.2406,6.9296,6.9296,105807,0
2005-04-21,6.9828,7.3737,6.9828,7.285,49977,0
2005-04-22,7.2406,7.2406,6.5652,6.9828,159161,0
2005-04-25,7.0184,7.0362,6.814,6.8496,34669,0
2005-04-26,7.2406,7.578,7.0629,7.578,375281,0
2005-04-27,7.5071,7.5247,7.1161,7.2137,127868,0
2005-04-28,7.2137,8.0224,7.2137,7.8802,186628,0
2005-04-29,7.9157,8.0933,7.4892,7.6403,176497,0
2005-05-02,7.6313,7.7647,7.5958,7.6935,73391,0
2005-05-03,7.7202,8.2089,7.7202,8.1198,130798,0
2005-05-04,8.1733,8.3954,8.1733,8.351,120440,0
2005-05-05,8.3332,8.4132,8.2177,8.351,70239,0
2005-05-06,8.3954,8.4842,8.3688,8.4488,66861,0
2005-05-09,8.4132,8.7863,8.3954,8.6975,114362,0
2005-05-10,8.6799,8.6799,8.1733,8.3332,162089,0
2005-05-11,8.28,8.5642,8.2089,8.5642,347139,0
2005-05-12,8.502,8.6355,8.3865,8.4399,139352,0
2005-05-13,8.4753,8.4753,8.2444,8.36,58757,0
2005-05-16,8.4132,8.662,8.3778,8.6441,82397,0
2005-05-17,8.6707,8.6799,8.3332,8.5552,187302,0
2005-05-18,8.5731,8.6085,8.4842,8.5552,119990,0
2005-05-19,8.5464,8.6176,8.4842,8.5997,63485,0
2005-05-20,8.6176,8.6176,8.5464,8.5464,47050,0
2005-05-23,8.5464,8.6886,8.5374,8.6176,85096,0
2005-05-24,8.6529,8.8486,8.6263,8.7775,72491,0
2005-05-25,7.6403,7.6581,7.1072,7.5693,339486,0
2005-05-26,7.5958,7.9513,7.5602,7.8891,115262,0
2005-05-27,7.8357,8.0402,7.7736,8.0224,42549,0
2005-05-31,8.0579,8.0844,8.0224,8.0224,75867,0
2005-06-01,8.0489,8.271,8.0489,8.2623,76993,0
2005-06-02,8.2977,8.3066,8.111,8.1822,38496,0
2005-06-03,8.1644,8.1644,8.0045,8.0045,33544,0
2005-06-06,8.0402,8.1822,8.0402,8.1198,24988,0
2005-06-07,8.1198,8.2,7.9601,7.9601,71364,0
2005-06-08,7.9778,8.1911,7.9778,8.0844,58083,0
2005-06-09,8.0489,8.0844,7.9601,8.0579,14857,0
2005-06-10,8.0224,8.1911,7.9868,8.1468,15757,0
2005-06-13,8.1198,8.2177,8.1023,8.2,29941,0
2005-06-14,8.2444,8.28,8.1733,8.1733,72266,0
2005-06-15,8.1911,8.351,8.1911,8.351,105356,0
2005-06-16,8.3244,8.3865,8.28,8.3778,97478,0
2005-06-17,8.4577,8.5197,8.4044,8.4044,115488,0
2005-06-20,8.3865,8.502,8.351,8.4132,59433,0
2005-06-21,8.4577,8.5287,8.3865,8.4222,55606,0
2005-06-22,8.4488,8.4753,8.2444,8.351,62810,0
2005-06-23,8.3332,8.3954,8.1377,8.1377,44575,0
2005-06-24,8.1023,8.1198,7.9246,8.0489,135747,0
2005-06-27,7.9423,8.0402,7.9246,8.0045,61458,0
2005-06-28,8.0045,8.2444,8.0045,8.2444,58757,0
2005-06-29,8.0844,8.0844,8.0224,8.0489,50203,0
2005-06-30,8.0402,8.0402,7.969,7.9957,31742,0
2005-07-01,8.0224,8.0224,7.9423,7.9513,43676,0
2005-07-05,7.9513,8.0402,7.8624,8.0224,58083,0
2005-07-06,8.0402,8.0579,7.9513,7.9513,24540,0
2005-07-07,7.8624,8.0844,7.8357,8.0224,44800,0
2005-07-08,8.0133,8.1911,7.9957,8.1911,101981,0
2005-07-11,8.1733,8.4132,8.1555,8.3778,63260,0
2005-07-12,8.351,8.4399,8.2444,8.3865,48852,0
2005-07-13,8.351,8.351,8.28,8.3066,23414,0
2005-07-14,8.2623,8.3778,8.1555,8.1555,54254,0
2005-07-15,8.111,8.1555,8.0224,8.0933,27467,0
2005-07-18,8.0933,8.2444,7.969,8.2,51553,0
2005-07-19,8.1733,8.2177,8.1198,8.1733,38047,0
2005-07-20,8.1198,8.2444,8.1198,8.1911,56056,0
2005-07-21,8.1911,8.1911,7.9601,7.9601,30392,0
2005-07-22,7.9335,8.2444,7.8179,8.1733,67085,0
2005-07-25,8.1377,8.1911,8.0402,8.0402,34443,0
2005-07-26,7.7736,8.0133,7.5516,8.0133,98377,0
2005-07-27,7.969,8.0311,7.8978,8.0133,77218,0
2005-07-28,7.9778,7.9957,7.587,7.6581,72715,0
2005-07-29,7.7113,7.7292,7.5958,7.6313,113013,0
2005-08-01,7.6491,7.7825,7.5247,7.7736,107160,0
2005-08-02,7.7736,7.8179,7.5693,7.5693,73615,0
2005-08-03,7.6581,7.7825,7.5516,7.5602,48852,0
2005-08-04,7.587,7.587,7.0184,7.1695,153310,0
2005-08-05,7.1605,7.2406,7.1161,7.1605,88925,0
2005-08-08,7.1873,7.3561,7.1873,7.3382,123593,0
2005-08-09,7.3825,7.4803,7.3825,7.4449,257542,0
2005-08-10,7.4892,7.5693,7.3292,7.347,120890,0
2005-08-11,7.4892,7.4892,7.1517,7.1961,95452,0
2005-08-12,7.1961,7.2671,7.1427,7.1961,132598,0
2005-08-15,7.1517,7.4627,7.1517,7.4536,75191,0
2005-08-16,7.4449,7.4449,7.1961,7.205,85323,0
2005-08-17,7.205,7.2582,7.134,7.205,65736,0
2005-08-18,7.1695,7.2671,7.1072,7.2228,62360,0
2005-08-19,7.2137,7.4181,7.2137,7.4003,94778,0
2005-08-22,7.4803,7.4892,7.2406,7.2495,58532,0
2005-08-23,7.2137,7.2939,7.1961,7.2671,68887,0
2005-08-24,7.2406,7.3737,7.2137,7.2671,45475,0
2005-08-25,7.2495,7.3204,7.2406,7.285,30842,0
2005-08-26,7.285,7.3026,7.2406,7.2406,59433,0
2005-08-29,7.2495,7.4358,7.2495,7.4271,50877,0
2005-08-30,7.4003,7.4003,7.285,7.3292,77668,0
2005-08-31,7.4271,7.6581,7.3915,7.6313,111886,0
2005-09-01,7.667,7.6759,7.5602,7.578,64160,0
2005-09-02,7.5516,7.578,7.5247,7.5247,28142,0
2005-09-06,7.5247,7.6136,7.5071,7.6136,100630,0
2005-09-07,7.5247,7.6581,7.4449,7.587,35795,0
2005-09-08,7.6226,7.6226,7.5516,7.5602,43898,0
2005-09-09,7.5602,7.7202,7.5516,7.6581,62583,0
2005-09-12,7.6403,7.6403,7.5516,7.5958,39396,0
2005-09-13,7.5602,7.578,7.4892,7.5247,41198,0
2005-09-14,7.5247,7.5958,7.5159,7.5424,53578,0
2005-09-15,7.5516,7.5693,7.4627,7.5693,107834,0
2005-09-16,7.578,7.6136,7.4892,7.6048,321925,0
2005-09-19,7.578,7.578,7.3647,7.3825,27690,0
2005-09-20,7.5516,7.587,7.2137,7.2137,81044,0
2005-09-21,7.2137,7.5159,7.2137,7.4181,56280,0
2005-09-22,7.4892,7.5247,7.2761,7.2939,77442,0
2005-09-23,7.3115,7.4803,7.3115,7.4536,27016,0
2005-09-26,7.4892,7.4892,7.3737,7.4449,23186,0
2005-09-27,7.4714,7.587,7.4714,7.5159,36243,0
2005-09-28,7.4892,7.4892,7.134,7.205,56732,0
2005-09-29,7.2939,7.3382,7.2228,7.2582,41873,0
2005-09-30,7.1961,7.4094,7.1961,7.4094,37370,0
2005-10-03,7.3561,7.5071,7.2406,7.285,50877,0
2005-10-04,7.285,7.285,7.0362,7.0716,73615,0
2005-10-05,7.0005,7.0095,6.5386,6.5475,80368,0
2005-10-06,6.5743,6.8852,6.5475,6.8852,159388,0
2005-10-07,6.7075,6.8675,6.7075,6.814,34669,0
2005-10-10,7.2406,7.2406,6.7342,6.7342,16208,0
2005-10-11,6.6632,6.8675,6.4855,6.4855,37597,0
2005-10-12,6.5386,6.7164,6.5118,6.6632,40072,0
2005-10-13,6.6453,6.6632,6.5033,6.6275,42322,0
2005-10-14,6.6097,6.8407,6.5118,6.823,27915,0
2005-10-17,6.8052,6.8407,6.6896,6.7342,29715,0
2005-10-18,6.7608,6.7608,6.5565,6.5743,23638,0
2005-10-19,6.5475,6.6896,6.4676,6.6896,43223,0
2005-10-20,6.6632,6.6632,6.3788,6.4855,50877,0
2005-10-21,6.3788,6.592,6.3697,6.5118,49302,0
2005-10-24,6.4855,6.7342,6.4855,6.6808,97027,0
2005-10-25,6.6808,6.7519,6.5652,6.6985,77218,0
2005-10-26,6.6719,6.7342,6.6275,6.6453,50653,0
2005-10-27,6.6453,6.6896,6.5475,6.5475,42549,0
2005-10-28,6.5829,6.7962,6.5829,6.6632,128094,0
2005-10-31,6.6186,6.6632,6.6186,6.6632,90048,0
2005-11-01,6.6186,6.6632,6.4855,6.5829,65062,0
2005-11-02,6.6186,6.6632,6.5565,6.6186,78342,0
2005-11-03,6.6186,6.6632,6.592,6.592,67986,0
2005-11-04,6.5652,6.6632,6.5652,6.6186,35345,0
2005-11-07,6.6985,6.8052,6.5386,6.6632,114813,0
2005-11-08,6.6186,6.814,6.592,6.7608,40072,0
2005-11-09,6.7695,6.9741,6.7075,6.9562,45249,0
2005-11-10,6.9741,7.4271,6.823,7.3647,92300,0
2005-11-11,7.3292,7.7292,7.3292,7.6847,53805,0
2005-11-14,7.7292,7.7292,7.4271,7.5516,68662,0
2005-11-15,7.4892,7.4892,7.0716,7.0806,45699,0
2005-11-16,7.1072,7.1072,6.7342,6.9296,74066,0
2005-11-17,6.9741,7.2137,6.965,7.205,28365,0
2005-11-18,7.3292,7.3292,6.9472,6.9472,70688,0
2005-11-21,6.9472,7.205,6.8675,7.1873,20261,0
2005-11-22,7.1517,7.1517,6.9296,7.0095,21836,0
2005-11-23,6.9472,7.0095,6.9207,6.965,12833,0
2005-11-25,6.9562,6.9562,6.9207,6.9296,6978,0
2005-11-28,6.9207,6.9472,6.6541,6.6719,55156,0
2005-11-29,6.6632,6.9117,6.6632,6.6719,33319,0
2005-11-30,6.6719,6.9117,6.6719,6.8763,34443,0
2005-12-01,6.9562,7.2671,6.8763,7.0629,103333,0
2005-12-02,7.0184,7.134,6.9918,7.1249,52454,0
2005-12-05,7.1072,7.1873,7.0629,7.1517,24313,0
2005-12-06,7.1695,7.1961,7.0806,7.1783,31517,0
2005-12-07,7.1961,7.1961,6.9918,7.1161,38721,0
2005-12-08,7.1072,7.2406,7.0539,7.1783,58757,0
2005-12-09,7.2228,7.4094,7.2137,7.3825,19585,0
2005-12-12,7.4181,7.4358,7.347,7.3647,32868,0
2005-12-13,7.3825,7.6048,7.3825,7.587,42549,0
2005-12-14,7.587,7.8001,7.587,7.8001,40297,0
2005-12-15,7.7647,7.8001,7.5516,7.6313,25438,0
2005-12-16,7.6491,7.7736,7.5602,7.5958,158487,0
2005-12-19,7.6581,7.6581,7.1072,7.2939,89375,0
2005-12-20,7.2671,7.5159,7.1783,7.4892,54030,0
2005-12-21,7.5337,7.8269,7.5337,7.7825,91175,0
2005-12-22,7.8357,7.9957,7.8179,7.9067,36921,0
2005-12-23,7.9335,7.9335,7.8091,7.8534,32418,0
2005-12-27,7.7736,7.8357,7.4714,7.5071,33319,0
2005-12-28,7.4892,7.5247,7.3561,7.4094,64835,0
2005-12-29,7.4181,7.4892,7.3915,7.3915,47950,0
2005-12-30,7.3737,7.3737,7.1427,7.2228,78116,0
2006-01-03,7.285,7.4714,6.9741,7.4449,66861,0
2006-01-04,7.4449,7.7292,7.4449,7.6847,50653,0
2006-01-05,7.6847,7.8091,7.5337,7.8091,159388,0
2006-01-06,7.8357,8.0402,7.8091,8.0045,43898,0
2006-01-09,8.0311,8.1555,7.9513,8.0045,53354,0
2006-01-10,8.0045,8.2623,8.0045,8.2623,24988,0
2006-01-11,8.3332,8.3332,8.0045,8.111,61908,0
2006-01-12,8.111,8.111,7.7736,7.8357,35569,0
2006-01-13,7.9067,7.9513,7.7468,7.9246,28142,0
2006-01-17,7.8891,8.1822,7.8179,8.111,37370,0
2006-01-18,8.0579,8.1911,8.0579,8.1911,11254,0
2006-01-19,8.1911,8.5109,8.1289,8.4842,49977,0
2006-01-20,8.662,8.6886,8.2977,8.3066,39172,0
2006-01-23,8.351,8.5287,8.3066,8.5109,29041,0
2006-01-24,8.5464,8.884,8.4753,8.8751,70239,0
2006-01-25,8.884,9.1414,8.8397,9.1061,56505,0
2006-01-26,9.1502,9.524,9.1061,9.4345,72491,0
2006-01-27,9.4345,10.172,9.4345,9.995,98829,0
2006-01-30,9.744,9.791,9.567,9.567,29041,0
2006-01-31,9.567,9.584,8.8397,8.9995,76541,0
2006-02-01,8.9462,9.0619,8.8219,9.0619,68213,0
2006-02-02,9.0172,9.1414,8.8397,9.1414,52454,0
2006-02-03,8.884,8.9018,8.662,8.7064,61458,0
2006-02-06,8.7064,8.9728,8.7064,8.9195,57405,0
2006-02-07,8.7953,8.9462,8.662,8.8486,56280,0
2006-02-08,8.884,8.884,7.9067,8.7953,1134846,0
2006-02-09,8.7953,9.2924,8.7686,9.1329,143402,0
2006-02-10,9.1061,9.2037,8.7775,8.8663,106483,0
2006-02-13,8.9283,9.2392,8.8397,8.884,36470,0
2006-02-14,8.9283,9.0172,8.8574,8.9639,31967,0
2006-02-15,8.9283,8.9283,8.7064,8.8397,87346,0
2006-02-16,8.8574,8.893,8.8397,8.8486,54030,0
2006-02-17,8.893,9.8,8.884,9.4345,129446,0
2006-02-21,9.3989,9.744,9.0529,9.3378,81494,0
2006-02-22,9.3731,9.772,9.3731,9.675,207788,0
2006-02-23,9.675,9.8,9.64,9.727,56732,0
2006-02-24,9.55,10.918,9.55,9.763,225798,0
2006-02-27,9.861,11.06,9.861,10.633,205312,0
2006-02-28,10.598,10.661,10.304,10.35,83071,0
2006-03-01,10.395,11.594,10.304,11.594,112111,0
2006-03-02,11.584,11.584,11.026,11.15,120216,0
2006-03-03,11.105,11.211,10.857,11.033,70914,0
2006-03-06,10.607,10.999,10.607,10.839,61458,0
2006-03-07,10.839,11.193,10.624,10.643,121342,0
2006-03-08,10.652,10.652,10.323,10.555,54929,0
2006-03-09,10.501,10.661,10.413,10.643,101080,0
2006-03-10,10.615,10.697,10.464,10.546,79469,0
2006-03-13,10.598,10.715,10.422,10.615,349166,0
2006-03-14,10.615,10.643,10.304,10.437,68213,0
2006-03-15,10.501,10.999,10.492,10.937,63709,0
2006-03-16,10.972,10.972,10.839,10.909,150381,0
2006-03-17,10.909,10.972,10.706,10.785,236379,0
2006-03-20,10.749,11.328,10.723,11.328,117064,0
2006-03-21,11.284,11.505,10.768,10.839,222196,0
2006-03-22,11.097,11.763,10.03,11.594,127860,0
2006-03-23,11.656,11.656,10.839,10.882,67077,0
2006-03-24,10.803,11.186,10.803,10.839,42714,0
2006-03-27,10.803,10.803,10.36,10.706,73151,0
2006-03-28,11.033,11.53,10.999,11.123,24831,0
2006-03-29,11.06,11.656,11.06,11.505,43881,0
2006-03-30,11.435,11.513,11.3,11.38,26377,0
2006-03-31,11.539,11.539,11.211,11.38,34200,0
2006-04-03,11.496,11.548,11.105,11.319,58832,0
2006-04-04,11.247,11.772,11.105,11.726,60589,0
2006-04-05,11.816,11.949,11.167,11.763,51490,0
2006-04-06,11.672,11.832,11.201,11.665,39961,0
2006-04-07,11.726,11.798,10.758,10.999,42616,0
2006-04-10,11.069,11.631,11.06,11.229,39803,0
2006-04-11,11.229,11.388,10.395,11.123,47868,0
2006-04-12,11.042,11.328,10.323,11.193,31712,0
2006-04-13,11.193,11.38,11.042,11.078,25794,0
2006-04-17,11.407,11.407,10.892,10.99,33982,0
2006-04-18,11.097,11.993,10.999,11.985,67877,0
2006-04-19,11.993,12.038,11.513,11.949,36134,0
2006-04-20,11.603,11.772,11.576,11.763,21147,0
2006-04-21,11.976,11.985,11.576,11.985,40902,0
2006-04-24,11.895,12.074,11.79,12.047,30439,0
2006-04-25,12.127,12.127,11.576,11.905,65772,0
2006-04-26,12.099,12.127,11.38,11.842,42605,0
2006-04-27,11.868,11.868,11.201,11.47,67171,0
2006-04-28,11.344,11.886,10.99,11.167,86111,0
2006-05-01,11.22,11.31,11.017,11.042,112216,0
2006-05-02,10.661,11.816,10.555,11.007,112902,0
2006-05-03,10.99,11.631,10.99,11.443,76712,0
2006-05-04,11.361,11.763,10.972,11.584,75324,0
2006-05-05,11.567,11.941,11.558,11.824,93716,0
2006-05-08,11.957,12.01,11.521,11.656,37573,0
2006-05-09,11.772,12.216,11.603,12.092,90446,0
2006-05-10,12.154,12.189,11.808,11.993,63302,0
2006-05-11,12.074,12.074,11.86,11.86,102499,0
2006-05-12,11.905,12.029,10.679,11.708,133570,0
2006-05-15,11.567,11.584,11.159,11.3,70243,0
2006-05-16,11.3,11.53,11.115,11.479,87853,0
2006-05-17,11.352,11.513,11.078,11.141,38604,0
2006-05-18,11.105,11.105,10.706,10.749,55929,0
2006-05-19,10.501,11.201,10.501,11.06,30021,0
2006-05-22,10.909,11.051,10.395,10.731,70183,0
2006-05-23,10.803,11.141,10.119,10.741,63033,0
2006-05-24,10.741,11.31,10.528,11.211,83315,0
2006-05-25,11.488,11.488,10.555,11.344,73862,0
2006-05-26,11.548,11.548,11.088,11.328,45080,0
2006-05-30,11.15,11.159,10.528,10.546,61978,0
2006-05-31,10.473,10.83,10.473,10.723,84957,0
2006-06-01,10.661,11.328,10.661,11.284,110802,0
2006-06-02,11.361,12.038,11.229,11.923,127507,0
2006-06-05,11.808,12.038,10.313,10.404,113705,0
2006-06-06,10.413,10.768,10.35,10.697,84953,0
2006-06-07,10.776,10.928,10.483,10.483,87849,0
2006-06-08,10.464,10.572,10.304,10.483,91095,0
2006-06-09,10.59,11.435,10.395,11.033,79267,0
2006-06-12,11.017,11.292,10.615,10.999,82169,0
2006-06-13,10.227,11.115,10.119,10.473,92857,0
2006-06-14,10.528,10.749,10.154,10.624,56895,0
2006-06-15,10.679,11.06,10.278,10.909,49190,0
2006-06-16,10.848,10.9,10.2,10.286,344291,0
2006-06-19,10.304,10.848,10.101,10.236,53590,0
2006-06-20,10.218,10.882,10.218,10.706,45616,0
2006-06-21,10.697,11.069,10.697,10.839,80359,0
2006-06-22,10.723,10.9,10.473,10.546,45344,0
2006-06-23,10.464,11.042,10.332,10.564,61958,0
2006-06-26,10.643,11.078,10.643,11.007,70032,0
2006-06-27,11.069,11.115,10.261,10.473,73962,0
2006-06-28,10.455,10.51,10.119,10.163,85780,0
2006-06-29,10.27,11.105,10.27,10.874,150118,0
2006-06-30,10.963,11.292,10.669,11.292,240719,0
2006-07-03,10.874,11.319,10.874,11.193,28963,0
2006-07-05,10.909,11.097,10.83,10.937,57783,0
2006-07-06,10.892,11.265,10.892,11.211,94351,0
2006-07-07,11.265,11.576,10.848,10.963,169685,0
2006-07-10,11.007,11.371,10.9,11.115,94258,0
2006-07-11,10.999,11.292,10.972,11.078,124891,0
2006-07-12,11.105,11.371,10.928,10.963,70909,0
2006-07-13,10.937,11.141,10.848,10.848,45245,0
2006-07-14,10.82,11.265,10.731,11.026,72396,0
2006-07-17,10.928,11.15,10.794,10.848,55063,0
2006-07-18,10.918,11.338,10.794,11.115,128560,0
2006-07-19,11.159,11.352,11.078,11.177,308244,0
2006-07-20,11.247,11.513,10.928,11.042,91685,0
2006-07-21,10.945,11.15,10.848,10.972,54282,0
2006-07-24,11.088,11.388,11.033,11.105,89654,0
2006-07-25,10.9,11.141,10.794,10.999,62577,0
2006-07-26,10.937,11.186,10.794,10.794,90160,0
2006-07-27,10.9,10.99,10.555,10.776,51676,0
2006-07-28,10.82,10.999,10.35,10.882,86105,0
2006-07-31,10.643,11.319,10.296,10.963,107514,0
2006-08-01,10.803,10.98,10.209,10.83,92694,0
2006-08-02,10.945,11.051,10.615,10.741,132816,0
2006-08-03,10.607,11.808,10.501,11.745,91214,0
2006-08-04,11.895,11.905,10.446,10.669,169801,0
2006-08-07,10.555,10.741,10.332,10.688,64584,0
2006-08-08,10.669,10.669,9.959,9.959,70394,0
2006-08-09,10.058,10.918,10.04,10.546,134007,0
2006-08-10,10.422,11.088,9.95,10.892,86421,0
2006-08-11,10.83,10.945,10.473,10.697,63232,0
2006-08-14,10.839,10.937,10.706,10.882,57571,0
2006-08-15,11.051,11.352,10.857,11.239,36407,0
2006-08-16,11.361,11.691,11.007,11.646,73435,0
2006-08-17,11.603,11.79,11.105,11.782,104487,0
2006-08-18,11.665,11.754,11.47,11.672,69348,0
2006-08-21,11.64,11.914,11.64,11.816,89633,0
2006-08-22,11.842,11.842,11.416,11.505,88154,0
2006-08-23,11.505,11.505,10.598,10.652,122295,0
2006-08-24,10.661,11.026,10.404,10.803,102059,0
2006-08-25,10.731,11.211,10.715,11.211,37312,0
2006-08-28,11.078,11.256,11.06,11.186,30423,0
2006-08-29,11.3,11.567,11.105,11.539,61391,0
2006-08-30,11.622,11.985,11.361,11.957,77688,0
2006-08-31,11.993,12.393,11.878,12.179,179753,0
2006-09-01,11.993,12.216,11.957,12.092,109705,0
2006-09-05,12.047,12.393,11.993,12.179,114694,0
2006-09-06,12.056,12.313,11.993,12.099,72270,0
2006-09-07,12.099,12.446,12.01,12.127,87924,0
2006-09-08,12.198,12.242,12.092,12.189,84659,0
2006-09-11,12.127,12.242,12.002,12.108,51242,0
2006-09-12,12.179,12.385,11.985,12.242,90018,0
2006-09-13,12.242,12.437,12.179,12.34,48327,0
2006-09-14,12.331,12.482,12.304,12.437,124295,0
2006-09-15,12.527,12.66,12.402,12.607,288588,0
2006-09-18,12.51,12.607,12.34,12.607,118840,0
2006-09-19,12.464,12.704,12.34,12.634,119035,0
2006-09-20,12.704,13.371,12.686,12.802,151968,0
2006-09-21,12.89,13.3,12.864,13.228,96639,0
2006-09-22,13.183,13.228,12.802,12.927,100245,0
2006-09-25,12.908,13.308,12.66,13.211,136533,0
2006-09-26,13.326,13.362,13.183,13.265,114274,0
2006-09-27,13.164,13.504,13.164,13.389,254660,0
2006-09-28,13.326,13.371,13.183,13.308,83362,0
2006-09-29,13.38,13.38,13.164,13.192,141963,0
2006-10-02,13.22,13.343,13.068,13.149,78132,0
2006-10-03,13.059,13.343,12.785,13.202,137887,0
2006-10-04,13.104,13.3,12.89,13.246,158035,0
2006-10-05,13.202,13.424,13.202,13.326,116712,0
2006-10-06,13.3,13.371,13.164,13.352,45091,0
2006-10-09,13.362,13.362,13.104,13.3,51316,0
2006-10-10,13.3,13.352,13.068,13.273,40252,0
2006-10-11,13.255,13.316,12.979,13.059,52095,0
2006-10-12,13.157,13.352,13.149,13.265,98017,0
2006-10-13,13.335,13.335,13.211,13.29,69312,0
2006-10-16,13.281,13.476,13.228,13.316,76457,0
2006-10-17,13.255,13.343,13.114,13.3,122358,0
2006-10-18,13.389,13.486,13.238,13.335,67969,0
2006-10-19,13.308,13.343,13.068,13.29,187074,0
2006-10-20,13.38,13.38,12.988,13.3,121029,0
2006-10-23,13.192,13.441,13.14,13.424,170500,0
2006-10-24,13.433,13.459,13.29,13.371,132299,0
2006-10-25,13.424,13.592,13.273,13.592,105979,0
2006-10-26,13.592,14.57,13.592,14.57,188515,0
2006-10-27,14.437,14.613,14.046,14.446,94506,0
2006-10-30,14.419,14.703,14.233,14.668,71550,0
2006-10-31,14.703,15.049,14.676,14.872,159757,0
2006-11-01,14.978,15.529,14.792,15.318,352236,0
2006-11-02,15.165,16.179,15.067,16.179,278888,0
2006-11-03,16.33,16.391,15.973,16.293,194856,0
2006-11-06,16.499,16.541,16.036,16.541,147971,0
2006-11-07,16.577,16.692,16.417,16.559,131638,0
2006-11-08,16.499,17.163,16.499,17.103,126051,0
2006-11-09,17.121,17.236,16.507,16.64,126898,0
2006-11-10,16.774,17.305,16.774,17.253,187593,0
2006-11-13,17.128,17.697,17.103,17.634,194812,0
2006-11-14,17.768,18.15,17.279,18.132,191293,0
2006-11-15,18.195,18.495,17.867,18.391,150606,0
2006-11-16,18.55,18.578,17.849,17.947,195833,0
2006-11-17,17.928,18.293,17.812,18.168,183801,0
2006-11-20,18.274,18.434,18.07,18.354,148509,0
2006-11-21,18.479,18.691,18.328,18.639,146769,0
2006-11-22,18.701,18.816,18.495,18.541,87414,0
2006-11-24,18.541,18.719,18.381,18.612,28758,0
2006-11-27,18.532,18.941,18.212,18.701,218599,0
2006-11-28,18.691,18.78,18.177,18.434,103622,0
2006-11-29,18.434,19.349,18.434,19.306,141617,0
2006-11-30,19.367,19.527,18.906,18.914,236194,0
2006-12-01,18.691,18.842,18.15,18.453,183381,0
2006-12-04,18.328,18.941,18.274,18.879,252376,0
2006-12-05,18.949,19.704,18.851,19.536,199845,0
2006-12-06,19.466,19.926,19.269,19.561,398754,0
2006-12-07,19.561,20.149,19.561,19.918,147662,0
2006-12-08,19.972,20.717,19.785,20.451,177673,0
2006-12-11,20.531,20.699,20.47,20.611,272862,0
2006-12-12,20.655,21.304,20.282,21.135,331826,0
2006-12-13,21.339,21.339,20.868,20.887,170242,0
2006-12-14,21.074,21.607,21.01,21.313,339746,0
2006-12-15,21.42,21.678,21.339,21.5,229771,0
2006-12-18,21.625,21.625,20.629,20.655,203164,0
2006-12-19,20.611,21.383,20.611,21.091,135421,0
2006-12-20,21.118,21.41,21.118,21.26,187869,0
2006-12-21,21.065,21.383,20.868,21.215,169034,0
2006-12-22,21.277,21.321,20.451,20.576,102546,0
2006-12-26,20.514,21.179,20.514,21.091,175956,0
2006-12-27,21.056,21.526,20.915,21.304,153866,0
2006-12-28,21.207,21.339,21.074,21.1,99353,0
2006-12-29,21.056,21.339,20.629,20.674,122555,0
2007-01-03,20.717,20.896,19.926,20.025,293614,0
2007-01-04,19.944,20.655,19.83,20.389,210675,0
2007-01-05,20.381,20.414,19.704,19.704,143937,0
2007-01-08,19.607,20.584,19.607,20.432,134004,0
2007-01-09,20.398,20.478,19.501,20.016,159607,0
2007-01-10,19.83,20.514,19.83,20.211,107122,0
2007-01-11,20.185,20.514,20.131,20.354,98440,0
2007-01-12,20.3,20.699,19.926,20.674,92976,0
2007-01-16,20.772,20.825,19.661,19.68,203645,0
2007-01-17,20.363,20.957,20.363,20.47,155191,0
2007-01-18,20.531,20.877,20.451,20.699,159931,0
2007-01-19,20.655,21.277,20.54,21.143,131503,0
2007-01-22,21.198,21.198,20.195,20.611,200894,0
2007-01-23,20.655,21.366,20.655,21.304,195457,0
2007-01-24,21.26,21.72,21.118,21.588,145447,0
2007-01-25,21.659,21.785,20.763,21.1,159875,0
2007-01-26,21.1,21.607,20.745,21.526,109607,0
2007-01-29,21.659,22.255,21.616,22.086,327992,0
2007-01-30,22.148,22.955,21.988,22.939,185785,0
2007-01-31,22.974,23.809,22.814,23.765,254321,0
2007-02-01,23.809,24.59,23.667,24.404,251216,0
2007-02-02,24.412,24.573,23.482,23.614,183666,0
2007-02-05,23.543,24.077,22.832,22.912,260847,0
2007-02-06,23.037,23.632,22.955,23.266,260871,0
2007-02-07,23.491,24.555,23.491,24.53,191079,0
2007-02-08,23.569,24.262,20.983,21.643,1210283,0
2007-02-09,21.659,23.019,21.659,22.548,435572,0
2007-02-12,22.343,23.01,22.156,22.45,287527,0
2007-02-13,22.503,23.711,22.442,23.321,210206,0
2007-02-14,23.426,24.05,23.142,23.605,156134,0
2007-02-15,23.667,23.818,23.275,23.586,122441,0
2007-02-16,23.605,24.137,23.198,24.137,139247,0
2007-02-20,24.164,24.429,23.684,24.067,126839,0
2007-02-21,24.041,24.635,23.72,24.494,107690,0
2007-02-22,24.59,24.59,23.809,24.53,158540,0
2007-02-23,24.539,24.539,23.899,24.211,80218,0
2007-02-26,24.396,24.59,23.605,23.844,156826,0
2007-02-27,23.559,23.702,22.593,22.796,271342,0
2007-02-28,22.753,23.499,22.726,23.019,205766,0
2007-03-01,22.804,24.475,21.935,24.032,252291,0
2007-03-02,23.862,24.253,23.179,23.259,175693,0
2007-03-05,23.116,23.524,22.832,22.912,106476,0
2007-03-06,23.161,25.043,22.877,25.027,315342,0
2007-03-07,25.017,25.444,24.343,25.071,269145,0
2007-03-08,25.276,25.585,24.92,24.973,159774,0
2007-03-09,25.222,25.293,24.564,25.035,182835,0
2007-03-12,25.027,25.745,24.93,25.319,216068,0
2007-03-13,25.194,25.809,24.494,24.573,273222,0
2007-03-14,24.582,25.035,24.192,24.371,178345,0
2007-03-15,24.287,25.55,24.244,25.399,132333,0
2007-03-16,25.39,25.736,24.412,24.412,340142,0
2007-03-19,24.626,25.48,24.334,24.92,188405,0
2007-03-20,24.982,25.506,24.982,25.168,105730,0
2007-03-21,25.159,26.315,25.159,26.315,164211,0
2007-03-22,26.457,26.492,25.843,25.96,227835,0
2007-03-23,25.943,26.297,25.719,26.102,89641,0
2007-03-26,26.084,27.256,26.084,27.13,168342,0
2007-03-27,27.14,27.14,25.48,26.029,177798,0
2007-03-28,25.792,26.164,25.311,25.382,302699,0
2007-03-29,25.523,26.315,25.258,25.896,191458,0
2007-03-30,25.843,26.671,25.39,25.604,216720,0
2007-04-02,25.667,25.667,25.126,25.497,114502,0
2007-04-03,25.641,26.83,25.641,26.199,247501,0
2007-04-04,26.199,26.387,25.869,25.987,156042,0
2007-04-05,25.8,26.589,25.8,26.306,124435,0
2007-04-09,26.429,26.429,25.987,26.084,71897,0
2007-04-10,26.075,26.501,26.075,26.128,74019,0
2007-04-11,26.075,26.208,25.783,25.906,133643,0
2007-04-12,25.869,26.315,25.764,26.315,154072,0
2007-04-13,26.27,26.511,25.86,25.978,212118,0
2007-04-16,26.084,26.52,26.047,26.208,132732,0
2007-04-17,26.172,26.368,25.783,26.217,120238,0
2007-04-18,26.11,26.438,25.764,25.843,98277,0
2007-04-19,25.783,26.635,25.382,26.377,130585,0
2007-04-20,26.671,27.434,25.641,25.809,210636,0
2007-04-23,25.7,26.066,25.382,25.764,91496,0
2007-04-24,25.764,26.429,25.604,26.047,223496,0
2007-04-25,26.208,26.368,25.658,25.827,188018,0
2007-04-26,25.764,26.093,24.681,25.319,237581,0
2007-04-27,25.231,25.399,24.522,25.08,128029,0
2007-04-30,24.911,25.062,23.765,23.844,309760,0
2007-05-01,23.854,25.017,23.142,23.365,282279,0
2007-05-02,23.189,24.388,23.189,24.262,197901,0
2007-05-03,23.943,24.412,23.783,24.22,165954,0
2007-05-04,24.262,25.071,24.262,25.035,177826,0
2007-05-07,24.883,25.497,24.654,25.293,179766,0
2007-05-08,25.117,25.117,24.371,24.939,213084,0
2007-05-09,24.742,25.783,24.137,25.667,145635,0
2007-05-10,25.399,25.933,25.284,25.302,233438,0
2007-05-11,25.649,26.998,25.444,26.971,207352,0
2007-05-14,27.016,27.053,26.128,26.429,247286,0
2007-05-15,26.465,27.7,26.465,26.572,221333,0
2007-05-16,26.705,27.354,26.208,27.326,140508,0
2007-05-17,27.301,27.301,26.42,26.474,128374,0
2007-05-18,26.589,27.149,26.164,26.732,146392,0
2007-05-21,26.635,27.275,26.261,26.955,106998,0
2007-05-22,26.963,28.038,26.741,27.585,169771,0
2007-05-23,27.559,27.559,26.511,26.608,133970,0
2007-05-24,26.616,26.776,25.053,25.302,165670,0
2007-05-25,25.354,26.608,25.354,26.235,113992,0
2007-05-29,26.278,26.429,25.745,26.164,113766,0
2007-05-30,25.887,27.053,25.887,26.529,165382,0
2007-05-31,26.698,27.434,26.368,26.562,319994,0
2007-06-01,26.75,27.301,26.128,26.448,268184,0
2007-06-04,26.315,26.892,26.029,26.76,98988,0
2007-06-05,26.572,26.76,25.48,25.995,149665,0
2007-06-06,25.764,25.968,24.831,24.954,169728,0
2007-06-07,24.751,25.906,24.751,24.84,128540,0
2007-06-08,24.831,25.319,24.334,25.071,84791,0
2007-06-11,24.954,25.843,24.724,25.48,109799,0
2007-06-12,25.276,25.276,23.978,24.38,165300,0
2007-06-13,24.429,25.24,24.05,24.892,149446,0
2007-06-14,25.222,25.869,25.099,25.773,144720,0
2007-06-15,26.297,26.812,25.532,25.835,273158,0
2007-06-18,26.892,27.567,26.572,27.203,274761,0
2007-06-19,27.203,27.541,26.652,27.523,206350,0
2007-06-20,27.451,27.451,26.172,26.18,178505,0
2007-06-21,26.102,27.06,26.012,26.589,124497,0
2007-06-22,26.795,27.301,26.137,27.14,498708,0
2007-06-25,27.034,27.425,26.555,27.053,163487,0
2007-06-26,27.248,27.416,26.403,26.562,200738,0
2007-06-27,26.306,27.363,26.297,27.291,149337,0
2007-06-28,27.354,27.94,26.998,27.097,146074,0
2007-06-29,27.283,27.665,26.252,26.306,133067,0
2007-07-02,26.741,27.594,26.217,27.239,209404,0
2007-07-03,26.635,27.585,25.827,27.416,77936,0
2007-07-05,27.496,27.496,26.562,27.265,149147,0
2007-07-06,27.317,27.425,26.874,26.955,120965,0
2007-07-09,26.955,27.176,26.341,26.776,185638,0
2007-07-10,26.608,26.732,25.755,26.137,187142,0
2007-07-11,26.172,26.529,25.7,26.093,139136,0
2007-07-12,26.306,26.857,26.084,26.812,168485,0
2007-07-13,26.803,27.097,26.403,26.937,103957,0
2007-07-16,26.91,27.097,26.172,26.297,127678,0
2007-07-17,26.411,27.746,26.208,27.034,288031,0
2007-07-18,26.83,27.709,26.83,27.363,118941,0
2007-07-19,27.603,28.427,26.671,27.843,148033,0
2007-07-20,27.78,27.896,26.589,26.955,190607,0
2007-07-23,25.764,28.83,25.764,28.268,259136,0
2007-07-24,27.763,28.011,26.164,26.395,207570,0
2007-07-25,26.643,27.807,26.643,27.106,212217,0
2007-07-26,26.492,27.194,24.484,25.674,199936,0
2007-07-27,25.532,26.172,24.004,24.475,201520,0
2007-07-30,24.371,25.489,23.249,24.778,157750,0
2007-07-31,25.08,25.896,24.352,24.457,173911,0
2007-08-01,25.249,25.55,23.72,25.194,201266,0
2007-08-02,26.572,26.572,22.77,24.343,189430,0
2007-08-03,25.674,27.461,22.645,22.814,308930,0
2007-08-06,22.867,23.099,21.729,23.028,240169,0
2007-08-07,22.761,23.089,20.025,20.62,315607,0
2007-08-08,20.832,21.561,17.236,19.643,738419,0
2007-08-09,18.906,18.906,16.124,16.631,907588,0
2007-08-10,16.701,21.179,16.399,18.434,691997,0
2007-08-13,18.719,22.735,18.664,22.005,576359,0
2007-08-14,19.721,20.832,18.514,18.949,675965,0
2007-08-15,19.11,20.432,18.941,19.536,401436,0
2007-08-16,19.544,21.321,19.306,20.754,436666,0
2007-08-17,21.579,22.077,20.086,20.229,318326,0
2007-08-20,20.336,21.767,19.617,21.616,208048,0
2007-08-21,21.678,22.308,21.188,21.633,170993,0
2007-08-22,21.927,23.623,21.5,23.482,257631,0
2007-08-23,23.605,23.96,22.068,22.298,123240,0
2007-08-24,22.273,23.266,22.246,23.099,108300,0
2007-08-27,23.072,23.072,21.837,22.095,107449,0
2007-08-28,21.927,22.049,20.841,21.082,159102,0
2007-08-29,21.251,22.334,20.957,22.264,86294,0
2007-08-30,19.367,22.636,19.367,21.988,116236,0
2007-08-31,22.352,22.735,21.616,22.068,86606,0
2007-09-04,22.014,22.804,20.825,21.57,162523,0
2007-09-05,21.393,21.393,20.371,20.896,153840,0
2007-09-06,21.001,21.643,20.62,20.887,114682,0
2007-09-07,20.47,20.924,19.342,19.839,101220,0
2007-09-10,19.926,19.926,18.453,19.315,119089,0
2007-09-11,19.493,19.493,18.603,19.315,113128,0
2007-09-12,19.207,19.704,18.906,19.11,94354,0
2007-09-13,19.243,19.9,18.941,19.617,97790,0
2007-09-14,19.306,19.785,19.11,19.704,67313,0
2007-09-17,19.687,19.767,19.234,19.349,204289,0
2007-09-18,19.456,22.22,19.315,22.211,146087,0
2007-09-19,22.485,22.698,21.803,22.423,126340,0
2007-09-20,22.45,22.77,21.233,21.625,101231,0
2007-09-21,21.864,21.88,20.727,21.037,162209,0
2007-09-24,20.992,21.313,19.617,20.237,93029,0
2007-09-25,20.131,20.665,19.626,20.051,87535,0
2007-09-26,20.149,20.674,19.83,20.272,100673,0
2007-09-27,20.3,20.815,19.739,19.89,174563,0
2007-09-28,19.839,20.665,19.554,20.237,152352,0
2007-10-01,20.195,21.135,20.025,20.868,134939,0
2007-10-02,20.832,20.915,20.263,20.772,171211,0
2007-10-03,20.611,20.611,19.989,19.989,192689,0
2007-10-04,20.149,20.442,19.989,20.309,196741,0
2007-10-05,20.576,21.517,20.176,20.924,220389,0
2007-10-08,20.708,21.678,20.406,20.841,158956,0
2007-10-09,20.859,21.534,20.638,21.242,158570,0
2007-10-10,21.242,21.393,20.567,21.152,202608,0
2007-10-11,21.304,22.273,20.043,20.548,214645,0
2007-10-12,20.496,21.41,20.346,21.065,163638,0
2007-10-15,20.983,21.207,20.478,20.877,204597,0
2007-10-16,20.629,20.957,20.346,20.665,161670,0
2007-10-17,20.949,21.277,19.944,20.665,135014,0
2007-10-18,20.496,20.877,20.086,20.877,65749,0
2007-10-19,20.779,20.779,19.57,19.661,116186,0
2007-10-22,19.429,20.077,18.719,19.839,113820,0
2007-10-23,20.077,20.185,19.579,20.008,106544,0
2007-10-24,19.802,19.802,18.898,19.11,123221,0
2007-10-25,19.136,19.475,18.639,18.78,111443,0
2007-10-26,19.039,19.536,18.747,19.419,164452,0
2007-10-29,19.561,20.051,18.674,18.728,114357,0
2007-10-30,18.603,19.039,18.453,18.747,93727,0
2007-10-31,18.738,19.536,18.301,18.914,142198,0
2007-11-01,20.406,20.406,17.519,17.662,323049,0
2007-11-02,17.803,18.621,17.573,18.114,164372,0
2007-11-05,17.794,17.867,17.253,17.475,144949,0
2007-11-06,17.573,18.523,17.414,18.514,148628,0
2007-11-07,18.186,18.408,16.81,16.81,289445,0
2007-11-08,16.994,17.405,16.312,17.137,243793,0
2007-11-09,16.756,17.253,16.701,16.711,169945,0
2007-11-12,16.728,16.728,16.115,16.248,149131,0
2007-11-13,16.373,17.154,16.143,16.622,247836,0
2007-11-14,16.764,16.764,16.08,16.293,167419,0
2007-11-15,16.187,16.187,15.014,15.14,164258,0
2007-11-16,15.502,17.608,15.432,16.417,293290,0
2007-11-19,16.205,16.205,14.907,15.227,247737,0
2007-11-20,15.227,15.423,14.792,15.104,199864,0
2007-11-21,14.944,15.165,14.748,14.845,81475,0
2007-11-23,14.995,15.236,14.748,14.987,76223,0
2007-11-26,15.031,15.041,14.588,14.598,137458,0
2007-11-27,14.73,14.836,14.303,14.446,118206,0
2007-11-28,14.712,15.342,14.384,15.236,154517,0
2007-11-29,15.2,15.2,14.622,14.978,156230,0
2007-11-30,15.227,15.787,15.085,15.601,241349,0
2007-12-03,15.609,15.706,15.165,15.351,172679,0
2007-12-04,15.245,15.467,15.209,15.254,224069,0
2007-12-05,15.546,15.592,15.291,15.459,109881,0
2007-12-06,15.395,15.627,15.217,15.502,273910,0
2007-12-07,15.583,16.01,15.342,15.956,277427,0
2007-12-10,15.956,16.587,15.956,16.559,121386,0
2007-12-11,16.675,16.774,16.179,16.293,235697,0
2007-12-12,16.961,17.031,16.356,16.747,199806,0
2007-12-13,16.568,17.76,16.356,17.172,391768,0
2007-12-14,16.906,17.538,16.382,16.453,290004,0
2007-12-17,16.321,16.471,15.893,16.133,98901,0
2007-12-18,16.365,16.435,15.574,16.07,198094,0
2007-12-19,16.07,16.275,15.867,15.902,143443,0
2007-12-20,16.097,16.133,15.281,15.983,123155,0
2007-12-21,16.321,17.075,16.222,16.701,253044,0
2007-12-24,16.541,17.003,15.209,16.969,49661,0
2007-12-26,16.675,16.961,16.347,16.577,82288,0
2007-12-27,16.533,17.137,15.858,15.884,84678,0
2007-12-28,16.152,16.55,15.441,15.467,129756,0
2007-12-31,15.369,15.689,15.104,15.245,145938,0
2008-01-02,15.236,15.459,14.722,15.227,181409,0
2008-01-03,15.112,15.537,14.882,15.067,282931,0
2008-01-04,14.882,15.076,14.676,14.676,131175,0
2008-01-07,14.836,14.97,14.197,14.402,173307,0
2008-01-08,14.446,15.165,14.446,14.836,219966,0
2008-01-09,14.774,14.774,13.549,14.178,349494,0
2008-01-10,13.983,15.155,13.974,14.863,300188,0
2008-01-11,14.649,14.712,14.064,14.402,230825,0
2008-01-14,14.57,14.739,14.303,14.613,101369,0
2008-01-15,14.294,14.311,13.885,14.011,137822,0
2008-01-16,13.904,14.32,13.335,13.842,186764,0
2008-01-17,13.885,14.48,13.183,13.3,140477,0
2008-01-18,13.326,13.504,12.066,12.527,257618,0
2008-01-22,11.993,13.86,11.905,12.89,324265,0
2008-01-23,12.553,13.567,12.349,13.513,199802,0
2008-01-24,13.567,13.878,12.82,12.918,132752,0
2008-01-25,13.13,13.947,13.13,13.389,318729,0
2008-01-28,13.343,14.206,13.273,14.098,72468,0
2008-01-29,14.242,14.242,13.655,13.938,98097,0
2008-01-30,13.869,14.206,13.468,13.53,107501,0
2008-01-31,13.183,14.169,13.05,14.011,152864,0
2008-02-01,14.09,14.686,13.664,14.534,332536,0
2008-02-04,14.527,14.605,13.851,14.019,131787,0
2008-02-05,13.709,14.046,13.192,13.752,162278,0
2008-02-06,14.037,14.517,13.468,13.636,124046,0
2008-02-07,13.682,14.934,13.486,14.784,182246,0
2008-02-08,15.031,17.128,15.031,16.88,428926,0
2008-02-11,16.834,16.834,16.027,16.683,257675,0
2008-02-12,16.834,17.662,16.834,17.305,298192,0
2008-02-13,17.483,18.026,17.466,17.83,392030,0
2008-02-14,17.839,17.892,16.976,17.236,211629,0
2008-02-15,17.075,17.581,16.889,17.492,187488,0
2008-02-19,17.99,18.114,17.538,17.972,150394,0
2008-02-20,17.697,17.697,17.058,17.483,117277,0
2008-02-21,17.643,18.344,17.04,17.121,135906,0
2008-02-22,17.182,17.324,16.426,16.871,149208,0
2008-02-25,16.196,18.177,16.196,17.937,177141,0
2008-02-26,17.839,18.203,17.492,17.68,246999,0
2008-02-27,17.475,17.963,17.084,17.429,144143,0
2008-02-28,17.253,17.706,16.711,17.297,156154,0
2008-02-29,17.058,17.546,16.435,16.65,133140,0
2008-03-03,17.048,18.098,16.64,17.741,243810,0
2008-03-04,17.483,18.212,17.448,17.963,236051,0
2008-03-05,18.088,18.31,17.697,18.212,129924,0
2008-03-06,18.079,18.532,17.776,17.867,157103,0
2008-03-07,17.6,18.47,17.6,18.044,137615,0
2008-03-10,18.141,18.568,17.75,17.83,313879,0
2008-03-11,18.603,18.825,18.107,18.629,213399,0
2008-03-12,18.691,19.136,18.301,18.523,266716,0
2008-03-13,18.017,19.402,18.017,19.376,210936,0
2008-03-14,19.579,19.579,18.203,18.417,231455,0
2008-03-17,17.75,18.354,17.145,17.652,185554,0
2008-03-18,18.177,19.172,17.697,18.932,290027,0
2008-03-19,18.967,19.127,18.344,18.426,186692,0
2008-03-20,18.674,18.932,18.009,18.514,448021,0
2008-03-24,18.621,18.772,18.408,18.655,158798,0
2008-03-25,18.621,19.394,18.568,19.057,151564,0
2008-03-26,18.923,20.263,18.629,20.077,282960,0
2008-03-27,20.077,20.077,19.057,19.324,164315,0
2008-03-28,19.315,19.324,18.495,18.629,124110,0
2008-03-31,18.728,19.216,18.691,18.833,146546,0
2008-04-01,19.19,19.598,18.87,19.394,203996,0
2008-04-02,19.349,20.195,19.127,19.402,107371,0
2008-04-03,19.19,19.802,19.172,19.598,90122,0
2008-04-04,19.696,19.926,19.429,19.652,171836,0
2008-04-07,19.749,19.881,19.544,19.652,125557,0
2008-04-08,19.456,19.89,19.456,19.713,117897,0
2008-04-09,19.704,19.936,19.394,19.634,145430,0
2008-04-10,19.67,20.432,19.544,20.176,188344,0
2008-04-11,19.98,20.051,19.456,19.527,93982,0
2008-04-14,19.429,20.567,19.216,19.989,113336,0
2008-04-15,20.086,20.478,19.98,20.432,69364,0
2008-04-16,20.646,20.877,20.309,20.868,169194,0
2008-04-17,20.815,20.966,20.318,20.629,75762,0
2008-04-18,20.983,21.215,20.717,21.143,100315,0
2008-04-21,20.992,21.1,20.167,20.939,153773,0
2008-04-22,20.797,21.339,20.797,21.091,250195,0
2008-04-23,21.224,21.224,20.167,20.717,169891,0
2008-04-24,20.797,21.483,20.025,20.423,191605,0
2008-04-25,20.346,20.398,19.518,19.802,263732,0
2008-04-28,19.696,20.363,19.617,19.821,171551,0
2008-04-29,19.767,19.767,18.923,19.092,168319,0
2008-04-30,19.039,19.466,17.849,18.114,316460,0
2008-05-01,18.293,19.696,18.186,19.598,253213,0
2008-05-02,19.758,20.346,19.163,19.579,220862,0
2008-05-05,19.73,19.758,19.074,19.484,115046,0
2008-05-06,19.306,19.989,19.207,19.617,144732,0
2008-05-07,19.385,19.758,18.647,18.798,98117,0
2008-05-08,17.724,18.985,17.724,18.87,126414,0
2008-05-09,18.504,20.121,18.504,19.589,270177,0
2008-05-12,19.821,20.841,18.747,20.432,402337,0
2008-05-13,20.496,20.788,20.077,20.505,195547,0
2008-05-14,20.514,21.972,20.149,21.33,180830,0
2008-05-15,21.304,21.304,20.859,21.091,108184,0
2008-05-16,21.251,21.651,20.655,21.42,138956,0
2008-05-19,21.339,21.517,20.602,20.69,117867,0
2008-05-20,20.593,21.42,20.414,21.295,109052,0
2008-05-21,21.348,22.334,21.348,21.767,205310,0
2008-05-22,21.871,22.584,21.42,22.246,145678,0
2008-05-23,22.095,22.095,20.992,21.065,188616,0
2008-05-27,20.772,21.57,20.221,21.507,228508,0
2008-05-28,21.5,22.255,21.375,22.236,109747,0
2008-05-29,22.183,22.548,21.428,22.113,127753,0
2008-05-30,22.122,22.122,21.33,21.871,175661,0
2008-06-02,21.845,22.077,21.455,21.944,135071,0
2008-06-03,22.077,22.264,21.767,21.889,213927,0
2008-06-04,21.757,22.707,21.507,22.316,144981,0
2008-06-05,22.273,22.955,22.131,22.467,121717,0
2008-06-06,22.264,22.264,20.531,20.611,285744,0
2008-06-09,20.736,21.703,20.655,21.313,285671,0
2008-06-10,21.01,21.72,20.655,21.207,220376,0
2008-06-11,21.109,21.552,20.611,20.717,153125,0
2008-06-12,20.924,21.26,20.576,20.584,124498,0
2008-06-13,20.85,21.375,20.593,20.779,146254,0
2008-06-16,20.745,21.313,20.195,21.056,241566,0
2008-06-17,21.037,21.037,20.54,20.708,110219,0
2008-06-18,20.505,21.056,20.505,20.745,118147,0
2008-06-19,20.736,21.224,20.655,21.082,61304,0
2008-06-20,20.939,21.082,19.475,19.839,227202,0
2008-06-23,20.035,21.358,19.394,20.966,208831,0
2008-06-24,20.531,20.531,19.793,19.83,232650,0
2008-06-25,19.848,20.665,19.544,20.016,159654,0
2008-06-26,19.73,19.73,18.344,18.443,110759,0
2008-06-27,18.337,18.683,17.99,18.107,602311,0
2008-06-30,18.06,18.141,16.683,16.72,246862,0
2008-07-01,16.64,16.843,16.019,16.533,278455,0
2008-07-02,16.559,16.728,15.404,15.494,352568,0
2008-07-03,15.564,15.637,15.182,15.423,102885,0
2008-07-07,15.546,16.417,15.477,15.938,271605,0
2008-07-08,16.001,17.103,16.001,17.048,244937,0
2008-07-09,17.021,17.208,15.929,16.961,211599,0
2008-07-10,16.906,17.901,16.906,17.662,213151,0
2008-07-11,17.528,18.293,17.111,18.293,294972,0
2008-07-14,18.514,18.514,17.271,18.107,246839,0
2008-07-15,17.839,18.123,17.422,17.937,267447,0
2008-07-16,18.044,18.629,17.457,18.203,191471,0
2008-07-17,18.318,18.71,18.07,18.399,133059,0
2008-07-18,18.487,20.051,17.253,17.858,232272,0
2008-07-21,18.088,18.47,17.422,17.999,193077,0
2008-07-22,17.634,18.719,17.581,18.293,286635,0
2008-07-23,18.301,18.612,17.689,18.337,206279,0
2008-07-24,18.426,19.039,16.969,18.344,76830,0
2008-07-25,18.621,19.466,18.266,18.523,76488,0
2008-07-28,18.487,18.833,17.867,18.728,138241,0
2008-07-29,18.789,19.953,18.132,19.172,175720,0
2008-07-30,19.972,20.868,19.509,20.868,267585,0
2008-07-31,18.655,18.655,13.796,15.76,960196,0
2008-08-01,15.486,15.512,14.508,15.192,324198,0
2008-08-04,15.245,15.245,14.073,14.527,333500,0
2008-08-05,14.739,15.131,14.285,14.543,244997,0
2008-08-06,14.311,14.402,13.77,14.206,283214,0
2008-08-07,14.011,14.267,13.77,13.77,363582,0
2008-08-08,13.778,14.357,13.77,14.267,169312,0
2008-08-11,14.242,14.898,13.869,14.8,191987,0
2008-08-12,14.756,14.978,14.233,14.552,244225,0
2008-08-13,14.437,15.057,13.823,14.872,188726,0
2008-08-14,14.668,15.165,14.668,15.112,159102,0
2008-08-15,15.369,15.369,14.216,14.588,314753,0
2008-08-18,14.694,14.944,14.402,14.48,142391,0
2008-08-19,14.267,14.357,13.913,14.267,136255,0
2008-08-20,14.366,14.739,14.169,14.249,178751,0
2008-08-21,14.161,14.41,14.081,14.125,96752,0
2008-08-22,14.197,14.392,13.929,14.134,134979,0
2008-08-25,14.064,14.552,13.833,13.947,122481,0
2008-08-26,13.974,14.216,13.53,13.815,180210,0
2008-08-27,13.787,14.169,13.709,14.019,121757,0
2008-08-28,14.116,14.116,13.619,13.983,303258,0
2008-08-29,13.956,14.09,13.592,13.938,101367,0
2008-09-02,13.895,14.285,13.468,13.601,111294,0
2008-09-03,13.549,13.869,13.486,13.558,178341,0
2008-09-04,13.53,13.674,12.89,13.149,139645,0
2008-09-05,13.059,13.255,12.837,13.068,103133,0
2008-09-08,13.449,13.495,12.881,13.211,101775,0
2008-09-09,13.183,13.646,12.268,12.313,218587,0
2008-09-10,12.58,12.58,12.002,12.429,89342,0
2008-09-11,12.198,12.376,11.576,12.367,140681,0
2008-09-12,12.287,12.651,11.993,12.429,92814,0
2008-09-15,11.957,12.429,11.539,11.64,91619,0
2008-09-16,11.672,12.358,11.256,12.198,181035,0
2008-09-17,11.941,11.941,10.332,10.332,369438,0
2008-09-18,10.615,12.313,10.36,12.179,276848,0
2008-09-19,13.14,14.499,12.598,13.389,587886,0
2008-09-22,13.476,13.549,12.234,12.322,185020,0
2008-09-23,12.429,12.429,11.141,11.201,105154,0
2008-09-24,11.167,11.895,10.928,10.937,85368,0
2008-09-25,10.999,11.772,10.999,11.284,122023,0
2008-09-26,11.026,11.576,10.945,11.177,108485,0
2008-09-29,10.909,11.3,10.11,10.304,138224,0
2008-09-30,10.429,11.229,10.137,10.715,145817,0
2008-10-01,10.633,10.633,9.559,9.817,156025,0
2008-10-02,9.736,9.736,8.9374,9.2121,212022,0
2008-10-03,9.4089,9.932,9.0262,9.0529,148537,0
2008-10-06,8.7508,9.2304,8.271,8.8397,193533,0
2008-10-07,8.9818,9.2121,7.8091,7.8091,160767,0
2008-10-08,7.4803,7.7913,6.5118,7.0539,545579,0
2008-10-09,7.2316,7.6048,6.1477,6.1744,235168,0
2008-10-10,6.0234,6.8675,5.3838,6.4855,180295,0
2008-10-13,6.8318,7.3382,6.13,6.9207,235026,0
2008-10-14,7.205,7.205,5.2061,5.446,270095,0
2008-10-15,5.3304,5.7747,5.1706,5.446,213150,0
2008-10-16,5.4993,5.8366,5.0638,5.7657,254751,0
2008-10-17,5.4903,6.13,5.4903,5.7126,248213,0
2008-10-20,5.7747,6.5033,5.6859,6.361,241201,0
2008-10-21,6.2189,6.4676,6.0678,6.1122,107851,0
2008-10-22,5.9079,6.4765,5.6059,5.7569,117030,0
2008-10-23,5.8192,6.1833,5.4191,5.899,103148,0
2008-10-24,5.2771,5.8014,5.1795,5.5347,127651,0
2008-10-27,5.437,5.8545,5.1438,5.1706,98676,0
2008-10-28,5.2949,6.0857,5.135,6.0056,156172,0
2008-10-29,6.2542,6.5743,5.9257,6.2542,197490,0
2008-10-30,6.521,9.772,6.3432,7.1961,720572,0
2008-10-31,7.2582,7.9778,7.0184,7.7736,297791,0
2008-11-03,7.6313,8.1555,7.3292,7.8891,113974,0
2008-11-04,8.1822,8.1822,6.8852,7.205,213498,0
2008-11-05,7.0983,7.2582,6.5386,6.5743,105910,0
2008-11-06,6.5118,6.965,6.0234,6.05,166207,0
2008-11-07,6.1389,6.521,5.9345,6.4321,100049,0
2008-11-10,6.6275,7.3026,6.0325,6.1477,229828,0
2008-11-11,6.0768,6.0768,4.9573,5.2771,250085,0
2008-11-12,5.2149,5.3304,4.5576,4.5752,221422,0
2008-11-13,4.5752,5.2328,4.3531,5.2239,203136,0
2008-11-14,5.1082,5.3571,4.6464,4.8862,125437,0
2008-11-17,4.8418,5.0107,4.6019,4.8508,133082,0
2008-11-18,4.8596,5.2771,4.2733,4.5841,109534,0
2008-11-19,4.5841,4.5841,4.0245,4.06,144944,0
2008-11-20,4.0245,4.6641,3.9979,4.0334,168937,0
2008-11-21,4.131,4.8773,4.0245,4.673,231435,0
2008-11-24,4.7441,5.1173,4.3176,4.7886,130057,0
2008-11-25,4.8686,4.8686,4.3444,4.6108,126913,0
2008-11-26,4.4419,5.1795,4.4419,5.1438,103567,0
2008-11-28,5.0371,5.2061,4.6818,5.1173,23985,0
2008-12-01,5.0016,5.0016,4.2554,4.2733,114951,0
2008-12-02,4.3799,4.8862,4.0334,4.1755,157789,0
2008-12-03,4.0422,5.055,4.0245,4.9483,141767,0
2008-12-04,4.8686,5.2593,4.4242,4.6551,131497,0
2008-12-05,4.5576,4.8508,4.2199,4.7085,192875,0
2008-12-08,4.8773,5.2949,4.4419,5.2949,213333,0
2008-12-09,5.1972,5.446,4.8152,4.8152,134085,0
2008-12-10,4.8862,4.9483,4.4865,4.673,216201,0
2008-12-11,4.6195,4.904,4.3709,4.3799,147074,0
2008-12-12,4.2554,4.8241,4.2376,4.5931,202318,0
2008-12-15,4.6195,4.6195,4.1222,4.2466,152451,0
2008-12-16,4.3444,5.3571,4.1045,5.2949,128705,0
2008-12-17,5.2328,5.5525,5.0994,5.4725,133733,0
2008-12-18,5.437,5.437,4.5752,4.7797,148593,0
2008-12-19,4.975,5.2328,4.6641,4.8508,208397,0
2008-12-22,4.8686,5.0193,4.291,4.5484,83862,0
2008-12-23,4.5841,4.8418,4.5752,4.6374,83772,0
2008-12-24,4.6551,4.7797,4.5841,4.7175,25721,0
2008-12-26,4.8686,4.8951,4.5399,4.7353,20137,0
2008-12-29,4.7175,4.8862,4.282,4.4242,64835,0
2008-12-30,4.5042,4.8862,4.5042,4.8329,63193,0
2008-12-31,4.8241,5.3838,4.8241,5.2328,81283,0
2009-01-02,5.2593,5.3659,5.135,5.2061,99385,0
2009-01-05,5.2239,5.3128,4.9573,5.1883,56871,0
2009-01-06,5.2684,5.5881,5.2328,5.3215,144881,0
2009-01-07,5.2416,5.3304,4.9306,5.0462,67406,0
2009-01-08,5.0371,5.6592,4.8418,5.6059,83109,0
2009-01-09,5.6415,5.6415,5.2239,5.2771,70588,0
2009-01-12,5.4548,5.4725,4.9306,4.9306,88497,0
2009-01-13,4.5931,5.1616,4.5931,5.0107,62234,0
2009-01-14,4.8862,5.1972,4.5484,4.6108,65579,0
2009-01-15,4.6019,4.7353,4.2733,4.7353,81972,0
2009-01-16,4.8063,4.8329,4.5131,4.7618,53151,0
2009-01-20,4.6818,4.6818,4.2022,4.2199,44176,0
2009-01-21,4.2643,4.8329,4.2199,4.8152,50584,0
2009-01-22,4.6551,5.2593,4.4598,4.5221,34293,0
2009-01-23,4.3354,4.6464,4.1932,4.4865,48512,0
2009-01-26,4.4776,4.8596,4.4776,4.7441,32649,0
2009-01-27,4.7797,5.2061,4.5221,4.7708,66532,0
2009-01-28,4.904,5.1883,4.7531,5.055,63024,0
2009-01-29,4.9838,5.1706,4.6818,4.6818,45517,0
2009-01-30,4.7353,4.7353,4.3266,4.3266,37537,0
2009-02-02,4.2288,4.2288,4.0067,4.0956,85824,0
2009-02-03,4.0956,4.3266,3.6869,4.1579,129142,0
2009-02-04,4.1487,4.5309,4.06,4.06,62621,0
2009-02-05,4.0245,4.0245,3.6336,3.6513,111684,0
2009-02-06,3.7046,3.9089,3.6425,3.8379,78307,0
2009-02-09,3.8379,4.291,3.4825,4.291,153220,0
2009-02-10,4.2643,4.3354,3.678,3.7046,147119,0
2009-02-11,3.7224,3.9624,3.6069,3.9089,80212,0
2009-02-12,3.8023,4.1222,3.5714,4.06,111752,0
2009-02-13,4.0777,4.2554,3.9356,4.2022,121679,0
2009-02-17,3.9801,4.2466,3.82,3.9268,88044,0
2009-02-18,3.9801,4.211,3.5981,4.0157,90793,0
2009-02-19,4.1045,4.2998,3.9179,3.9179,99488,0
2009-02-20,3.8734,4.1487,3.6069,3.7667,133133,0
2009-02-23,3.829,4.0157,3.3849,3.5714,119045,0
2009-02-24,3.6336,3.9089,3.6336,3.7934,157616,0
2009-02-25,3.7667,3.9089,3.4025,3.5714,216060,0
2009-02-26,3.6957,3.9356,3.589,3.589,141400,0
2009-02-27,3.518,3.8468,3.518,3.589,80268,0
2009-03-02,3.518,3.8557,3.2072,3.2249,85487,0
2009-03-03,3.296,3.4115,2.9851,3.1449,88343,0
2009-03-04,3.0827,3.3936,3.0827,3.2782,101356,0
2009-03-05,3.1804,3.3581,2.8341,2.9408,207943,0
2009-03-06,2.9851,3.0827,2.4165,2.7007,160076,0
2009-03-09,2.6119,2.6741,2.3188,2.4786,99962,0
2009-03-10,2.5764,2.8341,2.5497,2.7897,120554,0
2009-03-11,2.8075,3.0562,2.7984,2.8606,56132,0
2009-03-12,2.8519,3.0562,2.7897,3.0383,86277,0
2009-03-13,3.0738,3.2604,2.9674,3.0827,60881,0
2009-03-16,3.1893,3.3314,3.0827,3.1095,79362,0
2009-03-17,3.1182,3.3227,2.8251,3.3227,49987,0
2009-03-18,3.287,3.7224,3.2428,3.7224,68924,0
2009-03-19,3.8112,3.9089,3.5448,3.5981,48210,0
2009-03-20,3.6513,3.9002,3.3314,3.3849,140830,0
2009-03-23,3.5358,4.1487,3.3671,4.1045,127678,0
2009-03-24,4.0067,4.2998,3.518,3.518,54340,0
2009-03-25,3.5714,3.9889,3.5714,3.8823,49944,0
2009-03-26,3.9711,4.1755,3.6425,4.1755,53924,0
2009-03-27,4.0422,4.0956,3.6513,3.6869,38197,0
2009-03-30,3.5271,3.5271,3.1628,3.3138,66507,0
2009-03-31,3.4203,3.5271,3.2338,3.3493,99797,0
2009-04-01,3.2782,3.7224,3.1983,3.5092,68858,0
2009-04-02,3.6158,3.8644,3.5358,3.7846,230848,0
2009-04-03,4.0157,4.1222,3.6425,3.8379,103482,0
2009-04-06,3.8379,3.8379,3.3671,3.6069,114846,0
2009-04-07,3.5092,3.6425,3.296,3.518,66343,0
2009-04-08,3.5714,3.7403,3.4647,3.7403,58828,0
2009-04-09,3.8734,4.0956,3.8734,4.069,106434,0
2009-04-13,3.9801,4.0245,3.7046,3.9711,66226,0
2009-04-14,3.8644,3.8823,3.589,3.6957,84582,0
2009-04-15,3.6425,3.9889,3.6425,3.9801,40911,0
2009-04-16,4.0334,4.282,3.8734,4.1755,95208,0
2009-04-17,4.2022,4.2643,3.9446,4.211,135486,0
2009-04-20,4.0512,4.0777,3.749,4.0157,67345,0
2009-04-21,4.0067,4.3976,3.8468,4.3799,79394,0
2009-04-22,4.2643,4.6551,4.0422,4.5042,133972,0
2009-04-23,4.5484,4.7886,4.451,4.7618,117451,0
2009-04-24,4.8418,5.4636,4.8418,5.2771,214869,0
2009-04-27,5.135,5.6415,5.135,5.6059,102666,0
2009-04-28,5.6503,6.3432,5.6503,6.2189,93302,0
2009-04-29,6.2809,7.0184,6.2277,7.0005,148139,0
2009-04-30,7.1072,7.5516,6.5743,6.9828,279651,0
2009-05-01,7.0184,7.4627,6.6985,6.814,105018,0
2009-05-04,6.9028,7.3204,6.8763,7.1427,125844,0
2009-05-05,7.1517,8.3332,7.1517,8.3332,156010,0
2009-05-06,8.4399,8.6886,7.8001,8.2265,246543,0
2009-05-07,8.5374,9.559,7.0362,7.285,187297,0
2009-05-08,7.4449,8.2265,7.045,7.8357,119906,0
2009-05-11,7.587,7.7113,6.9918,7.5693,73085,0
2009-05-12,7.6491,7.8357,7.0272,7.1783,119957,0
2009-05-13,6.9918,7.0362,6.2189,6.2365,123210,0
2009-05-14,6.2988,6.5118,6.2098,6.2988,136856,0
2009-05-15,6.3344,6.441,5.7479,6.2011,76755,0
2009-05-18,6.3076,6.8496,6.0678,6.7873,96663,0
2009-05-19,6.8407,7.1161,6.4587,7.0716,143973,0
2009-05-20,7.134,7.7557,7.0806,7.3647,111571,0
2009-05-21,7.1961,7.2582,6.7429,7.1249,97538,0
2009-05-22,7.1783,7.285,6.8763,6.8852,67842,0
2009-05-26,6.7962,7.6048,6.7519,7.4981,84342,0
2009-05-27,7.4358,7.9157,7.2761,7.3292,90542,0
2009-05-28,7.4449,7.738,7.2228,7.578,86683,0
2009-05-29,7.6403,7.9601,7.4981,7.9157,82741,0
2009-06-01,8.1198,8.6529,7.8534,8.5287,118598,0
2009-06-02,8.4842,9.995,8.1911,9.3989,221919,0
2009-06-03,9.666,10.11,9.1952,10.049,165896,0
2009-06-04,10.021,10.058,9.4167,9.649,108531,0
2009-06-05,9.772,9.87,9.3465,9.658,105427,0
2009-06-08,9.64,9.808,9.1502,9.4891,74350,0
2009-06-09,9.594,9.781,9.3011,9.524,68368,0
2009-06-10,9.684,10.003,8.884,9.3809,90789,0
2009-06-11,9.4089,9.694,8.7242,9.516,85474,0
2009-06-12,9.3632,9.584,9.2304,9.4612,97009,0
2009-06-15,9.4712,9.4712,8.813,9.0705,121919,0
2009-06-16,9.2738,9.2924,8.5731,8.884,165039,0
2009-06-17,8.8663,9.0796,8.582,8.6975,65691,0
2009-06-18,8.7064,9.0705,8.5642,8.9462,106283,0
2009-06-19,9.1243,9.4167,8.8663,8.9639,153884,0
2009-06-22,8.8663,8.9728,8.582,8.8307,172319,0
2009-06-23,8.9106,9.0883,8.8219,8.8397,134231,0
2009-06-24,8.9907,9.4523,8.5642,9.0172,140937,0
2009-06-25,8.9374,9.4089,8.9283,9.3809,112590,0
2009-06-26,9.2575,9.4523,8.8397,9.2738,872729,0
2009-06-29,9.2836,9.727,9.0705,9.55,79676,0
2009-06-30,9.584,9.889,8.8663,9.55,132268,0
2009-07-01,9.71,10.429,9.71,9.781,95740,0
2009-07-02,9.55,9.55,8.9639,9.1061,108071,0
2009-07-06,9.0172,9.2392,8.893,9.1061,105128,0
2009-07-07,9.1414,9.3809,8.8219,8.884,173124,0
2009-07-08,8.9728,9.0796,8.8397,8.9018,214675,0
2009-07-09,9.0262,9.3011,8.9552,9.0796,122674,0
2009-07-10,9.0172,9.3901,9.0172,9.1414,54596,0
2009-07-13,9.1594,9.744,8.9907,9.603,89060,0
2009-07-14,9.621,9.781,9.533,9.621,104693,0
2009-07-15,9.844,11.7,9.844,10.555,260348,0
2009-07-16,10.429,11.105,10.429,10.999,182376,0
2009-07-17,11.026,11.026,10.473,10.98,117106,0
2009-07-20,11.105,11.239,10.776,10.98,108268,0
2009-07-21,11.132,11.132,10.313,10.758,233060,0
2009-07-22,10.643,10.99,10.163,10.27,165563,0
2009-07-23,10.227,11.105,10.227,10.776,134908,0
2009-07-24,10.652,10.882,9.4612,10.51,82768,0
2009-07-27,10.52,10.643,10.145,10.455,100889,0
2009-07-28,10.369,10.741,10.261,10.661,91697,0
2009-07-29,10.572,10.785,10.19,10.35,306548,0
2009-07-30,10.528,10.9,10.304,10.607,134643,0
2009-07-31,10.51,11.017,10.483,10.607,139957,0
2009-08-03,10.741,11.38,10.572,11.38,126809,0
2009-08-04,11.284,11.708,10.537,11.631,119328,0
2009-08-05,11.603,11.603,10.218,10.528,168484,0
2009-08-06,10.715,11.088,10.145,10.633,114841,0
2009-08-07,10.661,10.918,10.483,10.669,162291,0
2009-08-10,10.59,11.229,10.59,10.803,132857,0
2009-08-11,10.741,11.239,10.706,11.017,93369,0
2009-08-12,11.069,12.198,11.069,11.754,81652,0
2009-08-13,11.967,12.029,11.388,11.86,98161,0
2009-08-14,11.284,11.782,10.811,11.141,87978,0
2009-08-17,10.874,11.371,10.661,11.007,78329,0
2009-08-18,10.918,11.832,10.892,11.7,100267,0
2009-08-19,11.443,11.914,11.193,11.612,87711,0
2009-08-20,11.539,11.932,11.425,11.886,52679,0
2009-08-21,12.136,12.962,11.79,12.553,122402,0
2009-08-24,12.544,13.042,12.019,12.349,112511,0
2009-08-25,12.491,12.936,11.754,12.607,71393,0
2009-08-26,12.544,12.634,12.038,12.393,123212,0
2009-08-27,12.304,12.535,11.656,12.304,56580,0
2009-08-28,12.437,12.437,11.584,11.905,69005,0
2009-08-31,11.7,12.437,11.7,12.154,122483,0
2009-09-01,12.002,12.776,11.832,11.895,148866,0
2009-09-02,11.832,12.083,11.38,11.976,104825,0
2009-09-03,12.029,12.029,11.496,11.832,80080,0
2009-09-04,11.682,11.905,11.435,11.798,79880,0
2009-09-08,11.993,12.296,11.808,11.993,114699,0
2009-09-09,12.019,12.474,11.745,12.198,82452,0
2009-09-10,12.198,12.207,11.361,11.832,135052,0
2009-09-11,11.078,12.17,11.078,12.047,110369,0
2009-09-14,11.985,12.179,11.957,12.162,74796,0
2009-09-15,12.092,12.962,12.092,12.837,58492,0
2009-09-16,12.962,13.522,12.962,13.273,66234,0
2009-09-17,13.281,13.308,12.802,12.962,78945,0
2009-09-18,13.05,13.433,12.936,13.362,110377,0
2009-09-21,13.121,13.815,13.05,13.674,93217,0
2009-09-22,13.787,14.098,13.406,13.778,88868,0
2009-09-23,13.823,14.178,13.38,13.406,84101,0
2009-09-24,13.433,13.7,12.936,13.265,79090,0
2009-09-25,13.238,13.238,12.846,12.945,41452,0
2009-09-28,13.096,13.974,13.096,13.885,53389,0
2009-09-29,13.869,13.947,13.29,13.406,52132,0
2009-09-30,13.459,13.459,12.864,13.104,103882,0
2009-10-01,13.032,13.032,12.313,12.402,63590,0
2009-10-02,12.277,12.802,12.198,12.491,67234,0
2009-10-05,12.544,13.265,12.322,13.087,84908,0
2009-10-06,13.255,13.726,12.979,13.674,103600,0
2009-10-07,13.549,13.682,13.164,13.22,59137,0
2009-10-08,13.415,13.744,13.3,13.433,47793,0
2009-10-09,13.38,13.736,13.238,13.691,42769,0
2009-10-12,13.796,13.895,13.265,13.476,33633,0
2009-10-13,13.415,13.549,13.042,13.38,60145,0
2009-10-14,13.674,13.851,13.174,13.397,41686,0
2009-10-15,13.29,13.449,12.899,13.273,50218,0
2009-10-16,13.149,13.362,12.651,12.945,59786,0
2009-10-19,13.059,13.476,12.936,13.316,25319,0
2009-10-20,13.308,13.308,12.385,12.411,86624,0
2009-10-21,12.296,13.433,12.234,12.455,78081,0
2009-10-22,12.464,12.997,11.923,12.908,37384,0
2009-10-23,12.979,12.988,12.367,12.58,53512,0
2009-10-26,12.561,13.238,12.385,12.482,65943,0
2009-10-27,12.51,13.05,12.385,12.527,57600,0
2009-10-28,12.455,12.561,12.17,12.313,76208,0
2009-10-29,12.482,12.58,12.277,12.553,58341,0
2009-10-30,12.429,12.642,9.977,10.501,222200,0
2009-11-02,9.986,10.369,9.542,9.853,154268,0
2009-11-03,9.772,10.003,9.576,9.861,122768,0
2009-11-04,9.904,9.95,9.542,9.631,117636,0
2009-11-05,9.744,10.546,9.744,10.52,84450,0
2009-11-06,10.296,11.026,10.296,10.848,102563,0
2009-11-09,10.972,11.177,10.669,10.954,99439,0
2009-11-10,10.82,11.247,10.661,10.882,42889,0
2009-11-11,11.078,11.247,10.857,10.972,70706,0
2009-11-12,10.9,11.141,10.244,10.244,148174,0
2009-11-13,10.332,10.464,9.703,10.092,129633,0
2009-11-16,10.251,10.731,10.092,10.546,75103,0
2009-11-17,10.437,10.607,10.181,10.437,49535,0
2009-11-18,10.413,10.437,10.181,10.341,27730,0
2009-11-19,10.172,10.172,9.694,9.727,71371,0
2009-11-20,9.584,9.923,9.3465,9.508,75128,0
2009-11-23,9.594,9.826,9.498,9.736,69662,0
2009-11-24,9.772,9.772,9.524,9.666,45185,0
2009-11-25,9.71,10.049,9.3288,9.3465,28526,0
2009-11-27,9.0172,9.2738,8.3778,8.3954,60144,0
2009-11-30,8.3778,8.733,7.7292,7.8978,126193,0
2009-12-01,8.0311,8.3778,7.7825,8.3332,202934,0
2009-12-02,8.3155,8.7863,8.3155,8.7686,105254,0
2009-12-03,8.7953,9.1414,8.7508,8.813,87243,0
2009-12-04,9.0705,9.649,8.884,9.1952,70551,0
2009-12-07,9.1682,9.4801,8.9818,9.2392,52587,0
2009-12-08,9.1061,9.2488,8.8397,9.1061,66123,0
2009-12-09,9.0883,9.1502,8.6441,9.1329,44504,0
2009-12-10,9.1682,9.4433,8.884,9.0262,162764,0
2009-12-11,9.1329,9.311,8.8574,9.2217,104164,0
2009-12-14,9.2836,9.3288,8.9728,9.3011,49259,0
2009-12-15,9.2304,9.3011,8.8663,8.8751,77141,0
2009-12-16,8.9552,9.0883,8.6441,8.7686,81929,0
2009-12-17,8.6529,8.7775,8.28,8.6799,85488,0
2009-12-18,8.733,8.8397,8.5464,8.6799,178835,0
2009-12-21,8.733,8.884,8.6085,8.8219,75021,0
2009-12-22,8.8219,8.8219,8.3244,8.5197,46065,0
2009-12-23,8.5997,8.8307,8.2444,8.7863,100869,0
2009-12-24,8.8663,8.8663,8.6529,8.733,32695,0
2009-12-28,8.813,8.8751,8.6355,8.8219,37432,0
2009-12-29,8.8397,8.9907,8.7686,8.893,18724,0
2009-12-30,8.8041,9.2304,8.7508,9.1329,71650,0
2009-12-31,9.0796,9.1768,8.884,8.9639,56172,0
2010-01-04,9.1682,9.1952,8.8041,9.1243,50871,0
2010-01-05,9.0974,9.55,8.9462,9.3901,137093,0
2010-01-06,9.4167,9.55,9.2663,9.3288,107150,0
2010-01-07,9.2836,9.533,9.0529,9.4089,91229,0
2010-01-08,9.3809,9.889,9.3288,9.744,54582,0
2010-01-11,9.817,9.959,9.64,9.889,56177,0
2010-01-12,9.744,9.896,9.666,9.826,63485,0
2010-01-13,9.844,10.27,9.772,10.209,53405,0
2010-01-14,10.209,10.555,10.2,10.464,60023,0
2010-01-15,10.501,10.564,10.127,10.278,140391,0
2010-01-19,10.304,10.661,10.251,10.633,48482,0
2010-01-20,10.455,10.615,10.341,10.483,57566,0
2010-01-21,10.492,10.572,9.763,9.826,67806,0
2010-01-22,9.861,10.528,9.861,10.227,166481,0
2010-01-25,10.378,10.378,9.861,9.932,37333,0
2010-01-26,9.87,10.04,9.567,9.576,62391,0
2010-01-27,9.559,10.049,9.559,9.995,76098,0
2010-01-28,10.058,10.058,9.0705,9.1414,69782,0
2010-01-29,9.2217,9.2304,8.6529,8.662,62512,0
2010-02-01,8.6975,8.893,8.582,8.6799,67705,0
2010-02-02,8.6975,8.7242,8.3954,8.5909,112012,0
2010-02-03,8.5909,8.9018,8.2623,8.4488,70172,0
2010-02-04,8.3066,8.4488,7.7825,7.8978,63186,0
2010-02-05,7.9335,8.2265,7.7557,8.2177,75317,0
2010-02-08,8.2355,8.2355,7.6847,7.7202,54239,0
2010-02-09,7.9157,7.9157,7.6313,7.8357,70037,0
2010-02-10,7.7647,8.0933,7.6935,8.0933,85372,0
2010-02-11,8.0933,8.5374,7.9423,8.5197,78099,0
2010-02-12,8.4044,8.733,8.1023,8.4665,58104,0
2010-02-16,8.6085,9.576,8.6085,9.2217,86177,0
2010-02-17,9.3197,9.736,9.2392,9.542,70901,0
2010-02-18,9.508,9.584,9.3465,9.567,46913,0
2010-02-19,9.55,9.791,9.311,9.3632,113607,0
2010-02-22,9.3901,9.4345,9.3011,9.3378,55797,0
2010-02-23,9.2836,9.542,9.2836,9.4167,73887,0
2010-02-24,9.584,9.853,9.542,9.703,64583,0
2010-02-25,9.516,9.914,9.4089,9.649,108941,0
2010-02-26,9.694,9.986,9.4523,9.4612,93547,0
2010-03-01,9.576,9.904,9.0974,9.2488,146480,0
2010-03-02,9.3197,9.631,9.3197,9.55,100747,0
2010-03-03,9.603,9.861,9.4523,9.524,81502,0
2010-03-04,9.533,9.844,9.533,9.772,50214,0
2010-03-05,9.791,10.181,9.744,10.154,82048,0
2010-03-08,10.227,10.296,9.71,9.772,96603,0
2010-03-09,9.763,9.8,9.524,9.584,169614,0
2010-03-10,9.567,9.754,9.4712,9.631,62260,0
2010-03-11,9.508,9.631,9.4089,9.576,106479,0
2010-03-12,9.612,9.71,9.2392,9.3555,96722,0
2010-03-15,9.3555,9.889,9.2924,9.763,202118,0
2010-03-16,9.8,10.066,9.763,9.781,63431,0
2010-03-17,9.3465,9.718,9.1863,9.612,171790,0
2010-03-18,9.612,10.404,9.55,10.04,164902,0
2010-03-19,10.119,10.404,9.889,10.395,231487,0
2010-03-22,10.236,10.643,10.066,10.528,76789,0
2010-03-23,10.501,10.98,10.413,10.937,62809,0
2010-03-24,10.892,10.928,10.378,10.395,49052,0
2010-03-25,10.546,10.811,10.145,10.172,51596,0
2010-03-26,10.209,10.528,10.181,10.473,37090,0
2010-03-29,10.492,10.669,10.395,10.429,33511,0
2010-03-30,10.483,10.643,10.251,10.332,60128,0
2010-03-31,10.236,10.413,10.066,10.092,85071,0
2010-04-01,10.172,10.633,9.95,10.27,91166,0
2010-04-05,10.35,10.679,10.35,10.501,57811,0
2010-04-06,10.378,10.706,10.36,10.598,35641,0
2010-04-07,10.546,10.882,10.422,10.688,123857,0
2010-04-08,10.598,11.167,10.598,11.007,77005,0
2010-04-09,10.972,11.017,10.741,10.811,56001,0
2010-04-12,10.776,11.105,10.723,10.909,54444,0
2010-04-13,10.9,11.078,10.669,10.972,81825,0
2010-04-14,11.097,11.726,11.017,11.708,103261,0
2010-04-15,11.682,12.029,11.398,11.398,115417,0
2010-04-16,11.398,11.539,11.06,11.284,85406,0
2010-04-19,11.177,11.435,11.069,11.201,81948,0
2010-04-20,11.319,11.612,11.319,11.558,153777,0
2010-04-21,11.548,11.754,11.371,11.708,44801,0
2010-04-22,11.488,11.594,11.265,11.461,54194,0
2010-04-23,11.443,11.576,11.051,11.539,216665,0
2010-04-26,11.53,12.117,11.38,11.949,1204990,0
2010-04-27,11.932,12.5,11.868,12.145,157649,0
2010-04-28,12.331,12.42,11.832,11.878,132524,0
2010-04-29,12.047,13.211,11.967,12.962,191191,0
2010-04-30,12.936,12.936,11.824,11.824,153105,0
2010-05-03,11.949,12.385,11.656,12.367,111388,0
2010-05-04,12.127,12.17,11.646,11.86,136168,0
2010-05-05,11.691,11.726,11.328,11.416,179407,0
2010-05-06,11.338,12.491,9.889,10.874,161374,0
2010-05-07,11.548,12.349,11.105,11.745,226462,0
2010-05-10,12.51,13.114,11.3,11.718,178837,0
2010-05-11,11.479,12.429,11.407,12.251,150679,0
2010-05-12,12.268,12.553,11.985,12.268,114667,0
2010-05-13,12.17,12.17,11.772,11.941,147313,0
2010-05-14,11.832,11.985,11.631,11.914,134031,0
2010-05-17,12.092,12.67,11.584,12.083,91589,0
2010-05-18,12.313,12.535,11.878,12.029,154370,0
2010-05-19,12.002,12.092,11.622,11.763,149102,0
2010-05-20,11.284,11.521,10.768,10.874,141986,0
2010-05-21,10.59,11.425,10.446,10.882,178518,0
2010-05-24,10.9,11.026,10.581,10.607,124000,0
2010-05-25,10.218,10.661,9.977,10.598,143396,0
2010-05-26,10.723,11.167,10.669,10.82,181595,0
2010-05-27,11.201,11.398,10.811,11.159,138164,0
2010-05-28,11.141,11.159,10.679,11.051,131200,0
2010-06-01,10.954,11.15,10.697,10.697,186035,0
2010-06-02,10.758,10.937,10.564,10.839,164132,0
2010-06-03,10.803,11.017,10.715,10.857,103243,0
2010-06-04,10.455,10.741,10.172,10.422,217064,0
2010-06-07,10.464,10.555,9.896,9.923,80156,0
2010-06-08,9.959,9.968,9.508,9.621,117751,0
2010-06-09,9.781,9.959,9.524,9.594,130204,0
2010-06-10,9.781,10.137,9.666,10.127,98305,0
2010-06-11,9.968,10.429,9.968,10.218,133782,0
2010-06-14,10.323,10.437,9.87,10.012,132824,0
2010-06-15,10.058,10.323,9.896,10.209,97166,0
2010-06-16,10.083,10.27,9.861,10.012,134524,0
2010-06-17,10.066,10.074,9.727,9.87,209660,0
2010-06-18,9.95,10.323,9.727,10.154,193490,0
2010-06-21,10.332,10.492,9.4801,9.612,145113,0
2010-06-22,9.694,10.083,9.559,9.594,138529,0
2010-06-23,9.594,9.763,9.4612,9.542,151792,0
2010-06-24,9.4612,9.508,9.1061,9.2037,177520,0
2010-06-25,9.2663,9.55,8.9283,9.1329,4883422,0
2010-06-28,9.2392,9.4612,8.9907,9.2217,223876,0
2010-06-29,8.9995,9.0351,8.7152,8.8041,191766,0
2010-06-30,8.7419,8.893,8.3155,8.3332,189661,0
2010-07-01,8.3688,8.5731,8.2,8.3688,163538,0
2010-07-02,8.4222,8.6085,8.1023,8.271,102758,0
2010-07-06,8.4753,8.4753,7.7024,7.7113,143903,0
2010-07-07,7.7113,8.582,7.7113,8.4931,248575,0
2010-07-08,8.6263,9.0262,8.4577,8.6441,164552,0
2010-07-09,8.582,8.7419,8.4842,8.7064,35946,0
2010-07-12,8.6176,8.7686,8.4488,8.6707,80523,0
2010-07-13,8.893,9.1863,8.7419,9.0705,102758,0
2010-07-14,9.0796,9.1768,8.9728,9.0262,71522,0
2010-07-15,8.9995,9.0619,8.7419,8.9818,62673,0
2010-07-16,8.884,9.1414,8.8751,8.9195,88617,0
2010-07-19,8.9106,9.044,8.8663,8.9462,61701,0
2010-07-20,8.884,9.3465,8.884,9.1863,132396,0
2010-07-21,9.2738,9.694,9.2738,9.533,98431,0
2010-07-22,9.684,9.861,9.603,9.684,80001,0
2010-07-23,9.718,10.209,9.666,10.03,106476,0
2010-07-26,10.03,10.395,9.995,10.278,62291,0
2010-07-27,10.323,10.501,10.19,10.218,58541,0
2010-07-28,10.218,10.304,9.995,10.074,107443,0
2010-07-29,10.137,10.304,9.861,10.227,114850,0
2010-07-30,9.995,10.209,9.658,9.772,129478,0
2010-08-02,10.119,10.607,9.744,9.835,783375,0
2010-08-03,9.781,10.555,9.55,10.446,226608,0
2010-08-04,11.435,11.548,10.715,10.758,190507,0
2010-08-05,10.731,11.123,10.555,10.9,94558,0
2010-08-06,10.715,10.954,10.341,10.492,82646,0
2010-08-09,10.731,10.972,10.501,10.874,129489,0
2010-08-10,10.706,10.972,10.581,10.811,64055,0
2010-08-11,10.492,10.643,10.413,10.51,79428,0
2010-08-12,10.332,10.643,10.332,10.446,46981,0
2010-08-13,10.473,10.473,10.218,10.36,40768,0
2010-08-16,10.341,10.715,10.304,10.501,84058,0
2010-08-17,10.598,10.794,10.598,10.607,61872,0
2010-08-18,10.615,11.007,10.483,10.963,67557,0
2010-08-19,10.909,10.909,10.446,10.59,73400,0
2010-08-20,10.52,10.607,10.429,10.455,75470,0
2010-08-23,10.52,10.652,10.296,10.395,62222,0
2010-08-24,10.236,10.27,9.914,10.236,128692,0
2010-08-25,10.218,10.369,10.058,10.323,80098,0
2010-08-26,10.404,10.564,10.227,10.429,86893,0
2010-08-27,10.546,10.615,10.244,10.546,65126,0
2010-08-30,10.483,10.697,10.483,10.598,57447,0
2010-08-31,10.652,11.06,10.624,11.017,143014,0
2010-09-01,11.15,11.64,10.999,11.548,136544,0
2010-09-02,11.47,11.878,11.398,11.772,59248,0
2010-09-03,11.941,12.047,11.754,11.967,77193,0
2010-09-07,11.949,11.993,11.7,11.718,67214,0
2010-09-08,11.726,12.313,11.726,12.083,413235,0
2010-09-09,12.259,12.259,11.816,12.117,77986,0
2010-09-10,12.179,12.251,11.941,12.083,53916,0
2010-09-13,12.127,12.686,11.284,12.296,109996,0
2010-09-14,12.287,12.58,12.207,12.5,97239,0
2010-09-15,12.474,12.696,12.358,12.615,56894,0
2010-09-16,12.739,13.192,12.739,12.936,164283,0
2010-09-17,13.015,13.015,12.642,12.66,113404,0
2010-09-20,12.686,13.14,12.677,12.872,182521,0
2010-09-21,12.945,12.945,12.482,12.651,126539,0
2010-09-22,12.651,12.767,12.519,12.66,154580,0
2010-09-23,12.561,12.712,12.491,12.66,69448,0
2010-09-24,12.794,12.837,12.51,12.739,94475,0
2010-09-27,12.721,13.316,12.615,13.202,51613,0
2010-09-28,13.202,13.3,12.927,13.157,55384,0
2010-09-29,13.114,13.228,13.059,13.202,29670,0
2010-09-30,13.238,13.636,13.183,13.53,62875,0
2010-10-01,13.619,13.86,13.558,13.664,52684,0
2010-10-04,13.584,14.454,13.584,14.32,620603,0
2010-10-05,14.543,15.182,14.419,14.659,207606,0
2010-10-06,14.613,14.836,14.508,14.605,102205,0
2010-10-07,14.659,14.703,14.499,14.57,104945,0
2010-10-08,14.419,14.676,14.258,14.527,82148,0
2010-10-11,14.517,14.756,14.427,14.588,122768,0
2010-10-12,14.631,14.739,14.437,14.64,98480,0
2010-10-13,14.792,15.104,14.613,15.041,105109,0
2010-10-14,15.041,15.041,14.694,14.854,80718,0
2010-10-15,15.005,15.085,14.605,14.668,69211,0
2010-10-18,14.712,14.8,14.622,14.668,30236,0
2010-10-19,14.527,14.748,14.178,14.437,58087,0
2010-10-20,14.471,15.299,14.329,14.898,27867,0
2010-10-21,15.041,15.342,14.748,15.094,49824,0
2010-10-22,15.094,15.459,15.005,15.041,36442,0
2010-10-25,15.182,15.423,15.067,15.067,36646,0
2010-10-26,14.925,15.272,14.863,14.916,72629,0
2010-10-27,14.792,14.827,14.249,14.598,136038,0
2010-10-28,14.517,14.622,14.134,14.471,94826,0
2010-10-29,14.437,15.112,13.682,15.041,53714,0
2010-11-01,15.263,15.52,14.809,15.014,53801,0
2010-11-02,15.592,15.946,15.377,15.627,139445,0
2010-11-03,15.637,15.814,15.512,15.697,125248,0
2010-11-04,15.867,16.293,15.858,16.088,100624,0
2010-11-05,16.124,17.359,16.124,17.103,308298,0
2010-11-08,17.103,17.643,17.067,17.305,176356,0
2010-11-09,17.297,17.59,17.236,17.502,100123,0
2010-11-10,17.466,17.883,17.297,17.555,230638,0
2010-11-11,17.305,17.874,17.297,17.652,129673,0
2010-11-12,17.502,17.794,17.288,17.634,64013,0
2010-11-15,17.634,17.919,17.253,17.652,150054,0
2010-11-16,17.546,17.954,17.359,17.51,118658,0
2010-11-17,17.546,18.337,17.546,18.114,99214,0
2010-11-18,18.391,18.889,18.283,18.372,67519,0
2010-11-19,18.391,18.587,18.257,18.328,68673,0
2010-11-22,18.372,18.381,17.671,18.159,89883,0
2010-11-23,17.947,18.088,17.768,17.901,84272,0
2010-11-24,17.937,18.664,17.937,18.328,65558,0
2010-11-26,17.919,18.47,17.919,18.248,22560,0
2010-11-29,18.203,18.994,18.123,18.738,148632,0
2010-11-30,18.523,19.057,18.239,19.057,484768,0
2010-12-01,19.207,19.661,19.092,19.367,100347,0
2010-12-02,19.447,19.561,19.216,19.243,64555,0
2010-12-03,19.154,19.259,18.747,18.772,78513,0
2010-12-06,18.701,19.758,18.701,19.713,61249,0
2010-12-07,19.98,20.3,19.73,19.9,124135,0
2010-12-08,20.008,20.104,19.259,19.306,97438,0
2010-12-09,19.466,19.83,19.466,19.767,62670,0
2010-12-10,19.777,19.777,19.315,19.332,41339,0
2010-12-13,19.367,19.617,19.367,19.518,70006,0
2010-12-14,19.617,19.785,19.57,19.652,98134,0
2010-12-15,19.561,20.104,19.306,19.41,158721,0
2010-12-16,19.41,19.607,18.949,19.544,103893,0
2010-12-17,19.544,19.607,19.207,19.367,160466,0
2010-12-20,19.509,19.536,19.216,19.234,112594,0
2010-12-21,19.234,19.357,18.789,18.789,92039,0
2010-12-22,18.889,19.466,18.789,19.172,64361,0
2010-12-23,19.1,19.1,18.639,18.639,33591,0
2010-12-27,18.719,18.719,18.344,18.621,47910,0
2010-12-28,18.559,18.621,17.83,18.523,73482,0
2010-12-29,18.514,18.728,18.417,18.655,27007,0
2010-12-30,18.417,18.647,18.114,18.212,66520,0
2010-12-31,18.212,18.318,18.123,18.123,137536,0
2011-01-03,18.177,18.825,18.15,18.372,61554,0
2011-01-04,18.461,18.47,17.581,18.009,119920,0
2011-01-05,17.874,18.354,17.671,18.221,133749,0
2011-01-06,18.141,18.221,17.972,18.114,43487,0
2011-01-07,18.114,18.195,17.947,18.186,157544,0
2011-01-10,18.088,18.417,17.901,18.363,56748,0
2011-01-11,18.587,18.949,18.203,18.31,46466,0
2011-01-12,18.479,18.621,18.337,18.417,35095,0
2011-01-13,18.443,18.504,18.221,18.31,30805,0
2011-01-14,18.31,18.337,18.035,18.088,61118,0
2011-01-18,18.283,18.354,18.123,18.212,97920,0
2011-01-19,18.203,18.293,17.76,17.839,99658,0
2011-01-20,17.75,17.75,17.003,17.218,89138,0
2011-01-21,17.182,17.466,17.04,17.288,40396,0
2011-01-24,17.236,17.483,16.961,17.021,94304,0
2011-01-25,16.906,17.396,16.463,17.359,59893,0
2011-01-26,17.236,18.07,17.236,17.937,44382,0
2011-01-27,17.937,18.009,17.75,17.75,23731,0
2011-01-28,17.768,17.883,17.492,17.662,39302,0
2011-01-31,17.83,17.919,17.732,17.874,71408,0
2011-02-01,17.91,18.257,17.803,18.044,74695,0
2011-02-02,18.06,18.453,17.981,18.177,71654,0
2011-02-03,18.079,18.318,18.035,18.283,75946,0
2011-02-04,18.239,19.881,18.239,19.857,88564,0
2011-02-07,19.989,20.966,19.989,20.423,89289,0
2011-02-08,20.432,20.646,20.272,20.414,46655,0
2011-02-09,19.785,20.983,19.785,20.69,48061,0
2011-02-10,20.727,20.877,19.874,19.918,67189,0
2011-02-11,19.767,20.451,19.661,20.398,86935,0
2011-02-14,20.523,20.825,20.478,20.708,37192,0
2011-02-15,20.859,20.992,20.736,20.859,85265,0
2011-02-16,22.663,24.262,22.663,23.491,301115,0
2011-02-18,23.755,24.813,23.578,24.085,239848,0
2011-02-22,24.023,24.077,22.663,23.001,130298,0
2011-02-23,23.986,24.635,23.632,24.164,276547,0
2011-02-24,24.422,24.422,23.231,23.871,173014,0
2011-02-25,23.89,24.059,23.231,23.951,156737,0
2011-02-28,23.801,24.244,23.632,23.818,191792,0
2011-03-01,23.969,23.969,22.52,22.753,265708,0
2011-03-02,22.982,23.189,22.53,23.189,123132,0
2011-03-03,23.4,24.067,23.321,23.614,53080,0
2011-03-04,23.667,23.667,22.804,23.409,104394,0
2011-03-07,26.705,28.528,25.09,25.667,636834,0
2011-03-08,25.978,25.987,25.337,25.337,261228,0
2011-03-09,25.674,25.86,24.99,25.39,129573,0
2011-03-10,24.883,25.497,24.475,24.954,119730,0
2011-03-11,24.715,25.017,24.494,24.831,142408,0
2011-03-14,24.902,26.029,24.902,25.887,144474,0
2011-03-15,25.559,25.835,25.09,25.444,121663,0
2011-03-16,25.532,25.667,24.324,24.76,141896,0
2011-03-17,25.472,25.472,24.671,25.008,61437,0
2011-03-18,25.373,25.736,24.447,24.447,252507,0
2011-03-21,24.715,25.559,24.707,25.319,113360,0
2011-03-22,25.409,25.409,24.883,24.939,48949,0
2011-03-23,24.939,25.978,24.654,25.764,81680,0
2011-03-24,26.474,26.52,25.773,25.915,97235,0
2011-03-25,25.995,26.172,25.773,25.987,105124,0
2011-03-28,26.457,26.652,25.764,25.978,108072,0
2011-03-29,26.075,26.208,25.887,26.056,56400,0
2011-03-30,26.217,28.553,26.217,27.896,268046,0
2011-03-31,28.075,28.578,27.78,28.378,99410,0
2011-04-01,28.51,28.872,26.688,27.549,192510,0
2011-04-04,27.984,28.294,27.691,27.887,227866,0
2011-04-05,28.002,28.437,27.736,28.437,168003,0
2011-04-06,28.661,29.725,28.571,29.274,290064,0
2011-04-07,29.432,29.522,28.545,28.785,133226,0
2011-04-08,28.872,29.131,28.553,28.794,82702,0
2011-04-11,29.743,29.92,28.491,28.731,142783,0
2011-04-12,28.775,29.353,27.94,28.208,129435,0
2011-04-13,28.427,28.712,28.313,28.688,173729,0
2011-04-14,28.427,28.863,28.26,28.838,221207,0
2011-04-15,28.872,29.656,28.437,29.441,223012,0
2011-04-18,29.282,29.282,28.571,29.266,79169,0
2011-04-19,29.139,29.884,28.872,29.647,128104,0
2011-04-20,30.162,31.032,29.788,30.044,163398,0
2011-04-21,30.222,31.085,30.002,30.827,187492,0
2011-04-25,31.256,32.374,30.908,31.315,188561,0
2011-04-26,31.893,31.956,31.315,31.476,158732,0
2011-04-27,31.52,31.813,30.535,31.13,122775,0
2011-04-28,31.095,32.241,31.004,32.241,274261,0
2011-04-29,32.383,33.89,32.383,33.456,231506,0
2011-05-02,33.875,33.974,31.992,32.159,246565,0
2011-05-03,31.725,31.804,29.183,29.976,513030,0
2011-05-04,29.707,29.859,28.19,28.872,345094,0
2011-05-05,28.251,29.601,27.746,29.531,306300,0
2011-05-06,29.92,30.419,29.398,30.277,225044,0
2011-05-09,30.49,31.21,30.464,30.819,335159,0
2011-05-10,30.207,30.651,27.541,28.134,679722,0
2011-05-11,27.807,29.042,27.807,28.963,259030,0
2011-05-12,28.972,29.477,28.553,28.83,220360,0
2011-05-13,28.578,29.139,28.563,29.078,146605,0
2011-05-16,28.578,29.247,28.537,28.739,210705,0
2011-05-17,28.083,28.243,27.621,27.763,244118,0
2011-05-18,27.691,29.059,27.559,28.606,256393,0
2011-05-19,28.785,29.059,28.419,28.739,93351,0
2011-05-20,28.688,28.688,27.984,28.199,94985,0
2011-05-23,27.984,28.075,27.559,27.825,112940,0
2011-05-24,27.851,28.303,27.807,27.992,100937,0
2011-05-25,27.772,28.402,27.772,28.331,68620,0
2011-05-26,28.03,29.023,28.03,28.899,114177,0
2011-05-27,28.936,29.539,28.918,29.343,79848,0
2011-05-31,29.61,30.419,29.398,30.108,429531,0
2011-06-01,30.127,30.401,28.758,28.845,215891,0
2011-06-02,28.83,29.486,28.785,29.051,140960,0
2011-06-03,28.661,29.274,27.967,28.899,170256,0
2011-06-06,28.463,29.147,28.386,28.587,157895,0
2011-06-07,28.766,29.211,28.437,28.704,192457,0
2011-06-08,28.679,28.963,28.378,28.794,246127,0
2011-06-09,29.131,29.844,28.748,29.513,167712,0
2011-06-10,29.459,29.859,29.165,29.343,363387,0
2011-06-13,29.334,30.071,29.334,29.903,351879,0
2011-06-14,30.162,30.162,29.884,29.958,329308,0
2011-06-15,29.76,29.939,29.211,29.61,228160,0
2011-06-16,28.277,29.985,28.277,29.495,279992,0
2011-06-17,29.691,29.691,27.317,27.549,270458,0
2011-06-20,27.326,27.825,26.955,27.825,308871,0
2011-06-21,27.746,29.156,27.451,28.927,330268,0
2011-06-22,28.963,28.963,28.368,28.537,273460,0
2011-06-23,28.359,28.722,27.549,28.597,350085,0
2011-06-24,28.615,28.731,27.221,27.416,5280411,0
2011-06-27,27.896,28.872,27.496,28.651,858091,0
2011-06-28,28.615,28.988,28.277,28.794,408282,0
2011-06-29,28.872,29.76,28.863,29.334,412212,0
2011-06-30,29.504,30.135,29.371,29.859,204899,0
2011-07-01,29.985,31.041,29.911,30.827,224435,0
2011-07-05,30.738,31.139,30.738,31.05,214799,0
2011-07-06,30.961,31.306,30.614,31.068,162421,0
2011-07-07,31.273,32.143,31.273,31.708,142657,0
2011-07-08,31.333,31.85,30.819,31.44,100671,0
2011-07-11,31.085,31.164,30.207,30.427,127683,0
2011-07-12,30.436,30.764,30.021,30.383,103403,0
2011-07-13,30.419,31.13,30.259,30.721,164999,0
2011-07-14,30.738,30.836,29.504,30.054,184685,0
2011-07-15,30.188,30.269,29.788,30.127,112711,0
2011-07-18,30.081,30.081,28.954,29.238,111966,0
2011-07-19,29.389,29.76,28.695,29.725,155681,0
2011-07-20,29.779,30.472,28.845,30.321,87762,0
2011-07-21,30.632,31.237,30.454,30.553,113570,0
2011-07-22,30.623,30.819,30.535,30.553,90853,0
2011-07-25,30.285,30.961,29.894,30.241,71383,0
2011-07-26,30.081,30.41,29.61,29.92,99781,0
2011-07-27,29.76,29.894,28.587,28.722,193189,0
2011-07-28,28.688,29.229,27.78,28.571,122513,0
2011-07-29,28.126,28.571,27.648,28.537,245935,0
2011-08-01,28.845,29.023,28.322,28.587,145465,0
2011-08-02,28.419,29.087,27.896,27.984,146167,0
2011-08-03,27.798,28.02,25.764,26.411,334584,0
2011-08-04,26.029,26.155,22.761,22.77,588768,0
2011-08-05,23.081,23.533,21.845,22.823,466718,0
2011-08-08,21.5,21.507,18.578,19.881,752837,0
2011-08-09,19.89,21.72,18.088,20.14,754471,0
2011-08-10,19.962,22.032,19.554,20.754,337763,0
2011-08-11,20.877,22.548,20.655,22.104,337071,0
2011-08-12,22.379,23.028,21.811,22.139,144612,0
2011-08-15,22.467,23.205,22.388,22.912,102418,0
2011-08-16,22.601,22.69,21.659,21.837,191287,0
2011-08-17,21.889,22.388,21.757,22.113,102766,0
2011-08-18,21.767,21.767,19.687,20.035,180420,0
2011-08-19,19.848,20.736,19.1,19.315,239088,0
2011-08-22,19.98,20.104,19.324,19.848,181060,0
2011-08-23,19.68,21.643,19.579,21.402,483320,0
2011-08-24,21.295,22.086,20.841,21.5,144251,0
2011-08-25,21.686,21.845,20.868,21.321,151423,0
2011-08-26,21.091,22.458,20.832,22.325,113750,0
2011-08-29,22.584,24.137,22.584,23.96,180853,0
2011-08-30,23.827,24.396,23.409,24.101,183385,0
2011-08-31,24.262,24.654,23.391,24.032,156346,0
2011-09-01,24.085,24.38,22.787,22.912,152967,0
2011-09-02,22.334,22.778,22.023,22.255,116687,0
2011-09-06,21.33,22.246,20.905,22.201,148072,0
2011-09-07,22.593,23.533,22.255,23.454,161767,0
2011-09-08,23.33,23.676,22.593,22.68,121724,0
2011-09-09,22.37,22.458,21.811,22.113,207442,0
2011-09-12,21.776,22.921,21.437,22.173,142838,0
2011-09-13,22.291,23.055,21.972,22.904,213274,0
2011-09-14,23.099,23.285,22.343,22.991,259144,0
2011-09-15,23.275,24.371,23.275,24.27,189209,0
2011-09-16,24.297,24.875,24.067,24.564,170444,0
2011-09-19,23.943,24.617,23.72,24.227,116351,0
2011-09-20,24.262,25.24,24.164,24.447,234659,0
2011-09-21,24.429,25.131,22.726,22.744,241974,0
2011-09-22,21.366,21.739,20.432,21.313,346372,0
2011-09-23,21.285,22.584,21.207,21.455,165623,0
2011-09-26,22.148,22.398,20.905,22.37,133885,0
2011-09-27,23.028,23.809,22.85,23.107,198514,0
2011-09-28,23.231,23.693,21.437,21.437,224110,0
2011-09-29,21.889,22.503,21.383,22.291,160812,0
2011-09-30,21.854,22.53,21.483,21.507,205719,0
2011-10-03,21.358,22.164,19.83,19.839,304412,0
2011-10-04,19.41,21.019,19.287,20.841,273689,0
2011-10-05,20.832,21.633,20.263,21.517,196949,0
2011-10-06,21.446,22.423,21.383,22.343,170786,0
2011-10-07,22.476,22.52,21.686,21.988,140819,0
2011-10-10,22.495,23.508,22.495,23.508,142163,0
2011-10-11,23.231,23.969,23.231,23.836,181646,0
2011-10-12,24.262,24.547,24.077,24.396,190831,0
2011-10-13,24.127,24.671,23.871,24.617,98475,0
2011-10-14,24.883,25.302,24.671,25.159,176422,0
2011-10-17,24.831,25.14,23.96,23.986,110261,0
2011-10-18,24.146,25.035,23.454,24.822,139420,0
2011-10-19,24.663,24.715,23.552,23.659,131585,0
2011-10-20,23.676,24.101,22.787,23.89,133083,0
2011-10-21,24.475,24.698,24.077,24.617,110519,0
2011-10-24,24.671,25.719,24.466,25.622,150526,0
2011-10-25,25.311,25.658,24.573,24.813,116658,0
2011-10-26,25.346,26.137,24.334,25.719,92013,0
2011-10-27,26.68,27.727,26.52,27.683,216493,0
2011-10-28,27.185,28.519,27.185,27.975,160628,0
2011-10-31,27.407,27.807,26.795,26.83,113633,0
2011-11-01,25.727,26.341,25.062,25.346,155205,0
2011-11-02,25.96,26.998,25.709,26.616,139774,0
2011-11-03,26.722,27.425,25.736,27.221,135926,0
2011-11-04,26.68,27.504,26.661,27.363,175706,0
2011-11-07,27.381,27.594,26.643,27.354,64243,0
2011-11-08,27.504,27.673,26.795,27.283,172052,0
2011-11-09,26.252,26.76,25.585,25.595,143308,0
2011-11-10,26.102,26.625,25.649,26.119,115087,0
2011-11-11,26.572,27.23,26.572,27.166,95473,0
2011-11-14,26.945,26.989,26.084,26.492,91598,0
2011-11-15,26.297,26.901,26.137,26.75,216103,0
2011-11-16,26.341,26.857,26.155,26.332,114571,0
2011-11-17,26.235,26.688,25.302,25.497,99398,0
2011-11-18,25.809,26.004,25.382,25.472,62014,0
2011-11-21,24.911,25.302,24.032,24.447,124056,0
2011-11-22,24.512,25.053,24.457,24.539,153312,0
2011-11-23,24.253,24.38,23.746,23.871,181036,0
2011-11-25,23.632,24.236,23.275,23.294,73578,0
2011-11-28,24.617,24.626,23.632,23.943,204015,0
2011-11-29,24.262,24.447,23.934,24.014,139167,0
2011-11-30,24.503,25.869,24.438,25.818,390082,0
2011-12-01,25.641,26.288,25.302,25.773,180884,0
2011-12-02,26.199,26.483,25.809,25.827,85886,0
2011-12-05,26.448,26.536,25.8,26.029,192882,0
2011-12-06,26.02,26.501,25.943,26.395,229734,0
2011-12-07,26.137,26.661,25.755,26.465,108579,0
2011-12-08,26.137,26.332,25.559,25.7,130081,0
2011-12-09,25.658,26.732,25.55,26.598,101765,0
2011-12-12,26.137,26.698,25.827,26.598,135043,0
2011-12-13,26.741,26.901,25.818,25.887,156734,0
2011-12-14,25.55,25.773,24.681,24.778,123594,0
2011-12-15,25.328,25.809,25.053,25.409,89840,0
2011-12-16,25.7,26.047,25.444,25.55,145220,0
2011-12-19,25.852,25.978,24.626,24.911,108071,0
2011-12-20,25.622,25.878,25.354,25.523,514190,0
2011-12-21,25.523,25.576,24.954,25.267,139514,0
2011-12-22,25.426,25.792,25.14,25.249,179928,0
2011-12-23,25.426,25.506,25.053,25.168,150437,0
2011-12-27,25.09,25.409,25.09,25.194,177015,0
2011-12-28,25.373,25.373,24.848,25.008,170823,0
2011-12-29,25.14,25.426,24.954,25.126,290645,0
2011-12-30,25.107,25.117,24.902,24.939,179228,0
2012-01-03,25.692,25.764,23.925,25.117,277853,0
2012-01-04,24.607,25.523,24.438,25.409,172476,0
2012-01-05,25.24,26.91,24.742,25.995,481446,0
2012-01-06,25.472,26.038,25.472,25.649,81454,0
2012-01-09,25.649,25.869,25.203,25.667,69617,0
2012-01-10,26.172,26.172,25.764,26.038,100455,0
2012-01-11,25.736,26.288,25.719,26.146,57274,0
2012-01-12,26.11,26.963,26.11,26.937,86889,0
2012-01-13,26.75,26.945,26.119,26.839,108251,0
2012-01-17,27.106,27.291,26.359,26.529,75863,0
2012-01-18,26.536,27.097,26.368,26.945,88267,0
2012-01-19,27.06,27.185,26.847,27.025,131097,0
2012-01-20,27.007,27.345,26.847,27.212,83996,0
2012-01-23,27.176,27.559,27.124,27.326,48449,0
2012-01-24,27.326,27.621,26.955,27.585,82846,0
2012-01-25,27.638,27.948,27.317,27.887,90666,0
2012-01-26,27.816,28.117,27.523,27.887,97266,0
2012-01-27,27.887,28.739,27.807,28.661,126107,0
2012-01-30,28.126,28.553,27.629,28.294,65160,0
2012-01-31,28.437,28.918,28.277,28.758,98464,0
2012-02-01,28.954,29.343,28.679,29.147,166113,0
2012-02-02,29.115,29.468,28.651,28.722,128579,0
2012-02-03,28.899,29.042,28.679,28.731,123254,0
2012-02-06,28.455,28.661,28.303,28.571,40645,0
2012-02-07,28.313,28.553,28.075,28.313,67625,0
2012-02-08,28.285,28.386,27.559,28.18,63881,0
2012-02-09,28.208,28.243,27.549,27.549,57305,0
2012-02-10,27.166,27.291,26.919,26.98,56212,0
2012-02-13,27.291,27.843,26.998,27.106,128241,0
2012-02-14,26.955,26.998,26.529,26.776,126353,0
2012-02-15,28.394,28.394,26.465,26.803,310736,0
2012-02-16,26.661,27.648,26.562,27.13,139445,0
2012-02-17,27.291,27.354,26.732,26.83,125081,0
2012-02-21,27.14,27.372,26.411,26.465,159382,0
2012-02-22,26.387,26.589,25.887,26.27,185575,0
2012-02-23,26.288,26.928,25.933,26.75,88050,0
2012-02-24,26.492,27.053,26.306,26.785,126525,0
2012-02-27,26.529,27.629,26.323,27.212,135144,0
2012-02-28,27.124,27.931,27.124,27.665,130441,0
2012-02-29,27.755,27.992,27.283,27.504,174076,0
2012-03-01,27.523,28.002,27.425,27.683,151665,0
2012-03-02,27.638,27.915,26.465,26.501,90813,0
2012-03-05,26.803,27.345,26.235,26.91,155191,0
2012-03-06,26.474,26.705,25.818,26.038,232426,0
2012-03-07,25.792,26.465,25.792,26.351,62745,0
2012-03-08,26.713,26.803,26.315,26.536,159368,0
2012-03-09,26.448,27.14,26.387,26.741,73745,0
2012-03-12,26.598,26.821,26.323,26.483,68534,0
2012-03-13,26.713,26.812,26.27,26.767,242023,0
2012-03-14,26.643,26.713,26.164,26.377,92101,0
2012-03-15,26.377,26.919,26.323,26.741,141118,0
2012-03-16,26.865,27.185,26.75,26.821,139521,0
2012-03-19,26.821,27.345,26.492,26.847,96060,0
2012-03-20,26.555,26.608,25.943,26.199,92635,0
2012-03-21,26.208,26.235,25.818,26.093,168228,0
2012-03-22,25.709,26.288,25.709,26.102,95304,0
2012-03-23,26.119,26.803,26.047,26.76,72515,0
2012-03-26,27.088,27.851,26.874,27.443,178562,0
2012-03-27,27.585,27.843,27.354,27.488,84951,0
2012-03-28,27.567,27.709,27.203,27.354,115552,0
2012-03-29,27.115,27.407,26.75,27.149,109221,0
2012-03-30,27.496,27.496,26.776,26.989,65071,0
2012-04-02,26.98,28.322,26.945,28.251,152699,0
2012-04-03,28.1,28.587,28.083,28.199,241957,0
2012-04-04,27.957,28.838,27.755,27.984,140575,0
2012-04-05,27.78,28.066,27.461,27.603,134223,0
2012-04-09,27.239,27.656,26.955,27.541,84575,0
2012-04-10,27.541,27.727,26.713,27.317,216508,0
2012-04-11,27.648,27.648,27.14,27.291,212901,0
2012-04-12,27.372,28.26,27.275,28.108,125633,0
2012-04-13,27.906,27.906,27.381,27.532,496499,0
2012-04-16,27.656,27.851,27.203,27.549,125656,0
2012-04-17,27.807,28.1,27.488,27.816,180338,0
2012-04-18,27.727,28.02,27.461,27.798,165879,0
2012-04-19,27.869,27.975,27.301,27.585,110111,0
2012-04-20,27.94,27.94,27.034,27.124,257336,0
2012-04-23,26.438,26.598,25.818,25.924,282703,0
2012-04-24,25.869,25.924,25.354,25.878,130719,0
2012-04-25,26.084,26.448,25.943,26.448,131571,0
2012-04-26,26.52,26.919,26.208,26.536,380541,0
2012-04-27,26.511,27.043,26.411,26.937,112193,0
2012-04-30,26.812,27.097,26.529,26.857,137787,0
2012-05-01,26.776,27.185,26.403,26.598,148413,0
2012-05-02,26.332,26.529,26.075,26.387,80057,0
2012-05-03,26.235,26.403,26.056,26.306,184417,0
2012-05-04,26.119,26.128,25.062,25.541,124035,0
2012-05-07,25.489,26.012,25.222,25.8,113888,0
2012-05-08,25.783,27.896,25.783,27.718,385241,0
2012-05-09,27.434,28.243,27.345,27.736,155536,0
2012-05-10,27.807,27.924,27.23,27.434,120293,0
2012-05-11,27.248,27.425,26.76,26.847,92107,0
2012-05-14,26.52,26.652,25.878,25.896,89951,0
2012-05-15,25.96,26.235,25.462,25.641,103246,0
2012-05-16,25.658,25.896,25.231,25.328,115197,0
2012-05-17,25.328,25.328,24.041,24.05,144471,0
2012-05-18,23.995,24.371,23.65,23.844,120486,0
2012-05-21,23.88,24.663,23.844,24.607,76146,0
2012-05-22,24.547,24.547,23.746,23.986,133850,0
2012-05-23,23.809,24.174,23.472,24.12,118330,0
2012-05-24,24.127,24.155,23.623,23.88,71420,0
2012-05-25,23.925,24.032,23.595,23.871,70049,0
2012-05-29,24.023,24.555,23.862,24.262,69429,0
2012-05-30,23.925,23.925,23.179,23.524,176531,0
2012-05-31,23.586,23.693,23.205,23.482,157191,0
2012-06-01,22.947,23.533,22.904,23.142,194950,0
2012-06-04,23.303,23.491,22.575,22.707,148843,0
2012-06-05,22.539,23.285,22.37,23.125,147381,0
2012-06-06,23.294,23.711,23.213,23.684,80478,0
2012-06-07,23.586,24.278,23.578,23.684,129469,0
2012-06-08,23.632,24.607,23.445,24.343,127060,0
2012-06-11,24.689,24.689,23.783,23.854,192590,0
2012-06-12,23.899,24.192,23.382,23.916,115951,0
2012-06-13,23.818,24.137,23.586,23.755,224353,0
2012-06-14,23.72,24.127,23.543,23.854,106185,0
2012-06-15,23.827,24.22,23.693,24.023,115119,0
2012-06-18,23.836,24.27,23.836,24.211,90378,0
2012-06-19,24.236,25.276,24.236,25.017,96490,0
2012-06-20,25.035,25.035,24.447,24.769,84036,0
2012-06-21,24.698,24.698,23.746,23.934,151246,0
2012-06-22,24.111,24.457,23.943,24.388,708407,0
2012-06-25,24.004,24.253,23.738,23.899,134422,0
2012-06-26,23.978,24.681,23.916,24.626,90560,0
2012-06-27,24.607,25.354,24.59,25.302,85200,0
2012-06-28,25.035,25.382,24.911,25.293,71756,0
2012-06-29,25.933,26.351,25.506,26.306,152848,0
2012-07-02,26.438,27.097,26.387,26.865,302485,0
2012-07-03,27.06,27.763,26.998,27.301,66480,0
2012-07-05,27.317,27.798,27.124,27.504,236569,0
2012-07-06,27.115,27.523,26.901,26.928,104522,0
2012-07-09,26.901,27.239,26.652,26.901,94228,0
2012-07-10,27.097,27.124,26.297,26.387,41123,0
2012-07-11,26.483,26.847,26.323,26.501,114404,0
2012-07-12,26.315,26.555,26.119,26.341,246120,0
2012-07-13,26.429,27.069,26.387,26.937,164551,0
2012-07-16,26.795,27.053,26.562,26.705,54030,0
2012-07-17,26.919,27.291,26.52,27.275,69919,0
2012-07-18,27.275,28.863,27.149,28.83,100541,0
2012-07-19,29.051,29.665,28.739,29.299,135528,0
2012-07-20,28.927,28.936,28.011,28.03,74187,0
2012-07-23,27.345,27.709,26.83,27.336,82122,0
2012-07-24,27.345,27.434,26.562,26.795,74119,0
2012-07-25,27.043,27.665,27.034,27.629,47804,0
2012-07-26,28.153,28.473,27.265,27.488,43812,0
2012-07-27,27.603,28.226,27.532,28.075,108705,0
2012-07-30,28.03,28.226,27.755,27.859,26898,0
2012-07-31,27.727,28.092,27.629,27.648,60857,0
2012-08-01,27.798,28.056,27.097,27.097,65238,0
2012-08-02,26.795,27.194,26.722,27.115,43940,0
2012-08-03,27.638,28.243,27.523,27.915,50778,0
2012-08-06,27.957,28.427,27.957,28.359,27921,0
2012-08-07,28.606,28.882,28.153,28.208,53443,0
2012-08-08,27.878,28.18,27.576,28.1,58008,0
2012-08-09,26.705,27.06,25.968,26.901,203550,0
2012-08-10,26.732,27.496,26.732,27.265,79527,0
2012-08-13,27.13,27.513,26.76,27.363,58089,0
2012-08-14,27.648,27.847,27.345,27.673,91406,0
2012-08-15,27.549,28.688,27.465,28.642,101828,0
2012-08-16,28.528,28.661,27.7,28.446,95711,0
2012-08-17,28.446,28.854,28.126,28.642,178359,0
2012-08-20,28.446,28.712,28.143,28.578,81337,0
2012-08-21,28.704,29.005,28.208,28.285,150682,0
2012-08-22,28.322,28.722,28.011,28.294,63227,0
2012-08-23,28.234,28.359,27.541,27.94,36967,0
2012-08-24,27.816,27.931,27.451,27.576,48983,0
2012-08-27,27.648,27.798,27.265,27.736,81183,0
2012-08-28,27.629,27.967,27.443,27.611,42233,0
2012-08-29,27.629,28.153,27.287,28.092,109973,0
2012-08-30,27.4,27.763,27.381,27.665,85847,0
2012-08-31,27.984,28.143,27.656,27.948,124881,0
2012-09-04,27.585,28.002,27.513,27.887,190970,0
2012-09-05,27.541,28.126,26.388,27.887,125427,0
2012-09-06,28.066,28.402,25.968,28.126,126288,0
2012-09-07,28.285,28.285,28.066,28.162,221722,0
2012-09-10,28.092,28.571,28.075,28.234,146230,0
2012-09-11,28.208,28.473,27.975,28.162,82499,0
2012-09-12,28.162,28.35,27.924,28.117,57745,0
2012-09-13,28.092,28.19,27.833,28.108,179846,0
2012-09-14,28.303,28.571,28.208,28.473,212573,0
2012-09-17,28.322,28.811,28.117,28.785,59656,0
2012-09-18,28.67,29.165,28.606,29.042,82251,0
2012-09-19,28.972,29.131,28.794,28.811,58339,0
2012-09-20,28.775,29.005,28.373,28.838,206589,0
2012-09-21,29.139,29.247,28.758,28.963,150439,0
2012-09-24,28.571,29.131,28.501,28.679,171034,0
2012-09-25,28.863,29.131,28.34,28.491,134325,0
2012-09-26,28.537,28.811,28.313,28.597,103717,0
2012-09-27,28.625,29.513,28.597,29.353,85195,0
2012-09-28,29.174,30.472,29.174,30.135,178620,0
2012-10-01,30.197,30.66,29.875,30.213,299729,0
2012-10-02,30.294,30.34,29.948,30.241,112907,0
2012-10-03,30.207,30.454,30.028,30.285,87673,0
2012-10-04,30.313,30.587,30.135,30.508,125301,0
2012-10-05,30.623,30.801,30.392,30.516,125399,0
2012-10-08,29.76,30.45,29.513,29.647,336062,0
2012-10-09,29.424,29.851,29.238,29.495,148361,0
2012-10-10,29.316,29.93,29.299,29.665,146622,0
2012-10-11,29.76,29.958,29.291,29.307,82171,0
2012-10-12,29.274,29.647,29.219,29.282,83373,0
2012-10-15,29.316,29.752,29.219,29.619,139051,0
2012-10-16,29.628,29.76,29.362,29.583,165219,0
2012-10-17,29.583,29.683,29.152,29.565,151461,0
2012-10-18,29.565,29.725,29.123,29.61,119684,0
2012-10-19,29.398,29.424,28.748,28.982,111776,0
2012-10-22,28.972,29.326,28.739,29.316,42050,0
2012-10-23,28.918,29.131,28.386,28.528,142787,0
2012-10-24,28.528,28.972,27.924,28.047,298517,0
2012-10-25,28.394,28.659,28.153,28.563,195149,0
2012-10-26,28.688,28.766,28.327,28.722,51038,0
2012-10-31,28.891,28.927,26.652,28.766,126722,0
2012-11-01,28.722,30.979,28.722,30.135,320233,0
2012-11-02,30.135,30.144,29.131,29.273,84877,0
2012-11-05,29.219,29.583,28.899,29.468,86621,0
2012-11-06,29.299,29.583,29.194,29.256,132278,0
2012-11-07,28.945,28.945,28.217,28.722,111201,0
2012-11-08,28.419,28.761,27.683,27.948,190441,0
2012-11-09,27.807,28.153,26.652,27.416,120467,0
2012-11-12,27.275,27.4,26.892,27.053,65787,0
2012-11-13,26.722,27.248,26.562,26.865,130948,0
2012-11-14,26.919,26.919,26.137,26.27,189839,0
2012-11-15,26.012,26.652,24.954,26.474,135065,0
2012-11-16,26.874,27.203,26.536,27.124,141378,0
2012-11-19,27.541,27.585,27.239,27.541,104235,0
2012-11-20,27.291,27.621,27.124,27.611,134422,0
2012-11-21,27.851,27.859,27.336,27.638,46564,0
2012-11-23,27.78,27.967,27.629,27.869,65940,0
2012-11-26,27.621,28.02,27.496,28.02,55845,0
2012-11-27,28.056,28.117,27.683,27.709,64817,0
2012-11-28,27.532,27.896,27.317,27.789,39561,0
2012-11-29,28.303,28.437,28.011,28.268,84773,0
2012-11-30,28.402,28.597,27.746,28.277,167309,0
2012-12-03,28.748,28.872,28.34,28.679,318649,0
2012-12-04,28.775,28.899,28.26,28.775,166029,0
2012-12-05,28.854,28.927,28.162,28.199,191236,0
2012-12-06,28.199,28.625,27.984,28.615,94505,0
2012-12-07,28.455,28.845,27.919,28.712,139645,0
2012-12-10,28.722,28.854,28.491,28.854,166638,0
2012-12-11,29.069,29.069,28.226,28.811,366649,0
2012-12-12,28.954,30.401,28.65,29.816,186942,0
2012-12-13,29.816,30.031,29.247,29.55,98177,0
2012-12-14,29.605,30.128,29.605,29.816,122949,0
2012-12-17,29.846,30.137,29.748,30.089,96680,0
2012-12-18,30.089,30.706,30.089,30.449,96112,0
2012-12-19,30.58,30.855,30.307,30.648,142823,0
2012-12-20,30.648,31.656,30.535,31.642,143151,0
2012-12-21,31.064,31.499,30.894,31.367,227414,0
2012-12-24,31.367,31.765,31.245,31.746,29767,0
2012-12-26,31.669,31.832,31.433,31.594,63176,0
2012-12-27,31.594,31.812,31.274,31.632,131439,0
2012-12-28,31.348,31.784,31.348,31.462,95676,0
2012-12-31,31.528,32.73,31.416,32.655,220196,0
2013-01-02,33.175,33.659,32.911,33.395,222770,0
2013-01-03,33.536,34.064,33.261,33.942,207762,0
2013-01-04,34.207,34.729,33.942,34.435,121291,0
2013-01-07,34.35,35.212,34.06,34.918,137547,0
2013-01-08,34.794,35.562,34.179,34.407,133210,0
2013-01-09,34.652,35.324,34.53,34.936,90023,0
2013-01-10,35.173,35.182,34.481,34.833,65074,0
2013-01-11,34.974,35.836,34.852,35.674,45968,0
2013-01-14,35.523,36.204,35.401,36.043,88823,0
2013-01-15,35.684,36.753,35.373,36.594,152147,0
2013-01-16,36.584,36.698,36.167,36.479,243587,0
2013-01-17,36.801,37.418,36.698,37.389,85061,0
2013-01-18,37.418,37.766,37.02,37.722,86603,0
2013-01-22,37.606,38.108,37.303,38.108,115371,0
2013-01-23,38.166,38.355,37.937,38.108,87568,0
2013-01-24,38.08,38.798,38.056,38.563,182539,0
2013-01-25,38.848,39.102,38.526,38.762,83880,0
2013-01-28,38.733,38.78,38.042,38.222,91613,0
2013-01-29,38.089,38.355,37.937,38.355,252970,0
2013-01-30,38.392,38.392,37.531,37.891,178849,0
2013-01-31,37.909,38.545,37.682,38.108,116934,0
2013-02-01,38.402,38.848,38.042,38.476,103042,0
2013-02-04,38.326,38.345,37.57,38.032,184690,0
2013-02-05,38.176,38.412,37.806,38.193,181339,0
2013-02-06,38.108,38.762,38.089,38.697,107100,0
2013-02-07,38.627,38.647,37.756,37.909,93306,0
2013-02-08,37.996,39.083,37.996,38.789,110020,0
2013-02-11,38.858,39.197,38.374,38.611,66721,0
2013-02-12,38.611,38.989,38.44,38.573,60510,0
2013-02-13,38.667,39.093,37.492,38.706,219057,0
2013-02-14,38.951,39.15,38.563,38.78,148101,0
2013-02-15,38.904,39.073,38.725,38.951,132822,0
2013-02-19,39.064,39.293,38.818,39.112,392784,0
2013-02-20,39.009,39.376,38.013,38.089,271419,0
2013-02-21,37.531,38.006,36.395,36.878,129347,0
2013-02-22,37.152,37.38,36.85,37.341,76392,0
2013-02-25,37.551,37.551,36.399,36.499,142262,0
2013-02-26,36.726,37.161,36.385,37.057,200246,0
2013-02-27,36.943,38.278,36.943,38.108,130699,0
2013-02-28,38.013,38.448,37.63,38.108,119892,0
2013-03-01,37.731,39.244,37.427,39.14,175103,0
2013-03-04,38.961,39.413,38.591,39.083,111139,0
2013-03-05,39.386,39.823,39.102,39.669,114546,0
2013-03-06,39.878,39.888,39.274,39.634,71921,0
2013-03-07,39.339,40.636,39.339,39.813,100410,0
2013-03-08,40.239,40.305,39.84,40.219,48039,0
2013-03-11,39.832,40.38,39.756,40.173,49234,0
2013-03-12,40.447,40.447,40.145,40.267,55712,0
2013-03-13,40.371,40.579,40.19,40.485,62315,0
2013-03-14,40.514,41.034,40.202,40.968,79909,0
2013-03-15,41.281,41.727,40.949,41.29,259367,0
2013-03-18,40.739,41.442,40.739,41.242,63162,0
2013-03-19,41.262,41.416,40.996,41.355,93985,0
2013-03-20,41.585,41.745,41.451,41.657,46563,0
2013-03-21,41.336,41.82,41.308,41.487,77060,0
2013-03-22,41.63,41.657,41.1,41.365,68443,0
2013-03-25,41.585,41.657,41.252,41.506,75200,0
2013-03-26,41.667,41.697,41.214,41.516,106974,0
2013-03-27,41.175,41.848,40.977,41.745,98542,0
2013-03-28,41.868,42.171,41.727,41.925,118362,0
2013-04-01,42.019,42.776,41.404,41.648,86405,0
2013-04-02,41.896,41.896,40.721,40.901,111922,0
2013-04-03,40.911,40.996,39.43,39.644,85418,0
2013-04-04,39.917,39.917,39.482,39.652,164221,0
2013-04-05,38.921,40.105,38.611,39.32,140636,0
2013-04-08,39.567,40.135,39.169,40.125,72423,0
2013-04-09,40.533,40.62,40.058,40.155,76925,0
2013-04-10,40.267,40.864,40.239,40.846,147920,0
2013-04-11,40.901,41.638,40.901,41.063,84590,0
2013-04-12,41.034,41.224,40.353,40.569,82267,0
2013-04-15,40.494,40.494,37.9,38.108,114033,0
2013-04-16,38.355,39.284,38.212,39.159,82439,0
2013-04-17,38.798,39.132,38.241,38.808,93260,0
2013-04-18,39.009,39.054,38.212,38.535,57129,0
2013-04-19,38.345,39.634,38.261,39.625,63157,0
2013-04-22,39.84,40.476,39.189,40.296,74465,0
2013-04-23,40.693,41.039,40.239,40.996,46841,0
2013-04-24,40.929,41.262,40.816,41.166,53003,0
2013-04-25,41.355,41.82,41.091,41.506,59161,0
2013-04-26,41.469,41.838,40.685,40.929,50463,0
2013-04-29,40.996,41.585,40.996,41.478,29471,0
2013-04-30,41.469,41.781,41.29,41.667,81361,0
2013-05-01,41.478,41.667,39.6,39.625,132051,0
2013-05-02,39.955,40.958,39.878,40.476,45663,0
2013-05-03,41.11,41.853,41.11,41.346,88178,0
2013-05-06,41.536,41.829,40.949,41.11,146750,0
2013-05-07,40.949,40.949,38.637,39.849,144791,0
2013-05-08,39.567,39.754,38.77,39.028,84223,0
2013-05-09,38.77,39.093,38.392,38.535,107558,0
2013-05-10,38.637,38.913,38.402,38.554,153257,0
2013-05-13,38.412,38.77,37.947,38.023,101374,0
2013-05-14,38.108,38.63,37.825,38.422,93325,0
2013-05-15,38.697,38.879,38.412,38.677,160688,0
2013-05-16,38.535,38.931,38.526,38.677,160701,0
2013-05-17,38.961,39.464,38.476,38.961,236857,0
2013-05-20,38.677,39.473,38.554,39.102,71791,0
2013-05-21,39.083,39.302,38.591,38.951,133289,0
2013-05-22,38.951,39.264,38.591,39.018,139468,0
2013-05-23,38.77,39.102,38.251,38.762,88213,0
2013-05-24,38.545,39.14,38.251,38.818,83571,0
2013-05-28,39.302,40.039,38.798,39.728,92785,0
2013-05-29,39.358,39.634,38.876,39.234,61231,0
2013-05-30,39.888,39.888,38.904,39.688,57844,0
2013-05-31,39.312,40.135,38.611,38.848,98501,0
2013-06-03,38.798,39.054,38.137,38.582,210690,0
2013-06-04,38.762,39.244,38.383,39.225,174827,0
2013-06-05,39.046,39.32,38.591,38.77,109263,0
2013-06-06,38.858,39.179,38.573,39.036,125404,0
2013-06-07,39.499,39.874,39.046,39.499,85104,0
2013-06-10,39.785,40.163,39.284,40.058,69154,0
2013-06-11,39.557,39.819,38.961,39.445,93570,0
2013-06-12,39.652,39.917,39.264,39.537,95762,0
2013-06-13,39.509,40.589,39.445,40.315,97464,0
2013-06-14,40.315,40.315,38.697,39.169,89811,0
2013-06-17,39.66,39.792,39.197,39.293,90585,0
2013-06-18,39.454,39.984,38.858,39.917,68051,0
2013-06-19,39.964,40.362,39.625,39.728,73105,0
2013-06-20,39.234,39.234,37.947,38.212,96696,0
2013-06-21,38.298,38.687,37.9,38.118,147760,0
2013-06-24,37.937,38.202,37.181,37.806,88066,0
2013-06-25,38.278,38.345,37.596,38.089,63109,0
2013-06-26,38.345,38.364,37.853,38.023,45319,0
2013-06-27,38.345,38.345,37.909,38.202,29212,0
2013-06-28,38.032,38.77,37.967,38.042,750578,0
2013-07-01,38.44,39.197,37.731,38.582,80925,0
2013-07-02,38.677,38.868,38.422,38.868,53708,0
2013-07-03,38.941,38.941,38.431,38.884,41475,0
2013-07-05,39.366,39.425,39.036,39.415,73624,0
2013-07-08,39.445,40.265,39.435,40.163,59896,0
2013-07-09,40.38,40.739,39.986,40.19,143763,0
2013-07-10,40.267,40.579,39.984,40.105,100873,0
2013-07-11,40.608,40.608,40.049,40.324,106272,0
2013-07-12,40.418,40.476,40.058,40.4,49457,0
2013-07-15,40.542,41.016,40.296,40.524,105907,0
2013-07-16,40.504,40.665,40.229,40.485,52531,0
2013-07-17,40.797,41.044,40.598,40.712,37900,0
2013-07-18,40.712,41.185,40.063,40.778,43601,0
2013-07-19,40.704,41.17,40.704,41.024,43425,0
2013-07-22,40.778,41.195,40.778,41.147,34892,0
2013-07-23,41.308,41.516,40.949,41.375,43868,0
2013-07-24,41.478,41.612,41.175,41.262,55247,0
2013-07-25,41.233,42.454,41.138,42.227,186965,0
2013-07-26,41.829,41.829,40.608,41.053,138819,0
2013-07-29,41.063,41.317,39.652,40.655,58167,0
2013-07-30,40.627,40.816,40.371,40.807,45612,0
2013-07-31,40.864,40.959,40.239,40.636,43151,0
2013-08-01,40.891,41.185,40.655,41.157,69378,0
2013-08-02,41.185,41.233,40.608,40.636,213831,0
2013-08-05,40.685,40.846,40.334,40.759,101154,0
2013-08-06,40.807,40.896,40.344,40.608,36463,0
2013-08-07,40.428,40.721,40.209,40.542,67235,0
2013-08-08,40.739,41.053,40.608,40.712,100402,0
2013-08-09,40.589,40.964,40.301,40.704,85848,0
2013-08-12,40.418,40.901,40.418,40.846,89990,0
2013-08-13,40.749,41.247,40.589,41.12,92751,0
2013-08-14,41.233,41.575,41.11,41.224,56903,0
2013-08-15,40.097,41.205,40.088,40.19,44511,0
2013-08-16,39.917,40.19,39.386,39.586,48716,0
2013-08-19,39.688,39.984,39.264,39.33,52902,0
2013-08-20,39.396,39.823,39.064,39.464,35735,0
2013-08-21,39.206,39.302,38.176,38.468,45226,0
2013-08-22,38.697,39.093,38.412,39.028,18806,0
2013-08-23,39.028,39.259,38.725,39.009,32661,0
2013-08-26,38.999,39.888,38.592,39.159,89339,0
2013-08-27,38.77,39.159,38.355,38.468,49394,0
2013-08-28,38.422,38.818,38.193,38.448,53068,0
2013-08-29,42.162,42.162,38.118,38.999,65269,0
2013-08-30,38.828,39.859,38.591,38.742,92765,0
2013-09-03,39.225,39.679,38.345,39.009,78641,0
2013-09-04,38.752,40.344,38.715,40.334,108520,0
2013-09-05,40.504,41.423,39.984,40.911,67663,0
2013-09-06,41.308,41.657,39.955,40.704,68498,0
2013-09-09,40.939,41.308,40.589,40.816,69331,0
2013-09-10,40.836,41.175,40.135,40.977,100212,0
2013-09-11,41.299,41.375,40.977,41.214,75143,0
2013-09-12,41.053,41.395,41.016,41.138,66357,0
2013-09-13,41.385,41.639,41.016,41.639,54808,0
2013-09-16,42.521,43.609,42.341,43.298,104296,0
2013-09-17,43.298,43.552,43.023,43.42,58898,0
2013-09-18,43.354,43.552,42.985,43.552,185936,0
2013-09-19,43.552,43.846,43.221,43.609,69402,0
2013-09-20,43.552,43.552,43.259,43.496,553394,0
2013-09-23,43.372,43.6,43.249,43.523,77986,0
2013-09-24,43.183,43.629,42.985,43.506,134612,0
2013-09-25,43.506,43.799,42.956,43.023,51330,0
2013-09-26,43.023,43.571,42.965,43.165,90094,0
2013-09-27,42.701,43.307,41.677,43.146,71082,0
2013-09-30,42.634,44.253,42.634,44.179,125476,0
2013-10-01,44.026,44.423,43.809,44.224,112187,0
2013-10-02,43.979,44.215,43.591,43.979,64063,0
2013-10-03,43.827,44.11,42.047,42.351,65558,0
2013-10-04,42.246,43.42,41.868,43.032,31136,0
2013-10-07,42.747,42.89,42.132,42.236,49629,0
2013-10-08,42.227,42.387,40.731,41.138,117555,0
2013-10-09,41.242,41.317,40.447,40.759,71505,0
2013-10-10,41.272,42.473,40.996,42.454,95903,0
2013-10-11,43.165,43.931,42.227,43.713,70343,0
2013-10-14,43.269,44.007,43.229,43.846,38657,0
2013-10-15,43.827,43.827,43.173,43.344,40981,0
2013-10-16,43.742,43.742,42.993,43.013,32003,0
2013-10-17,42.652,43.269,42.625,43.088,67491,0
2013-10-18,43.552,44.897,42.643,44.859,122514,0
2013-10-21,44.764,44.869,43.42,44.091,61153,0
2013-10-22,44.471,45.248,43.694,45.068,76075,0
2013-10-23,44.717,45.276,44.413,44.452,40981,0
2013-10-24,44.12,44.452,44.12,44.206,33634,0
2013-10-25,44.385,44.442,41.657,43.969,55767,0
2013-10-28,44.404,45.143,43.097,44.727,99283,0
2013-10-29,45.02,45.843,45.01,45.492,103930,0
2013-10-30,45.492,45.598,44.793,44.84,54077,0
2013-10-31,44.84,45.01,43.506,43.552,95798,0
2013-11-01,43.467,43.552,42.71,43.136,112168,0
2013-11-04,43.364,44.67,42.662,44.394,96959,0
2013-11-05,43.903,44.217,43.06,43.288,89565,0
2013-11-06,42.833,43.874,40.713,43.239,157062,0
2013-11-07,43.45,43.979,42.487,42.672,108815,0
2013-11-08,42.672,43.382,42.672,43.259,96221,0
2013-11-11,43.088,43.78,43.032,43.571,44043,0
2013-11-12,43.315,43.552,42.842,43.382,77254,0
2013-11-13,43.315,43.6,42.701,43.44,110174,0
2013-11-14,43.64,44.118,43.497,43.907,106470,0
2013-11-15,43.841,44.636,43.764,44.606,88590,0
2013-11-18,44.606,44.875,43.831,44.004,98931,0
2013-11-19,44.06,44.731,43.937,44.168,91828,0
2013-11-20,44.168,44.168,42.367,43.457,86076,0
2013-11-21,43.774,44.414,43.477,44.242,67068,0
2013-11-22,44.444,44.444,43.524,44.089,55264,0
2013-11-25,44.281,44.512,43.659,43.774,74383,0
2013-11-26,43.879,45.649,43.602,45.152,66128,0
2013-11-27,45.333,46.177,44.827,45.948,47950,0
2013-11-29,46.406,46.965,45.966,46.627,36387,0
2013-12-02,46.426,47.296,45.938,46.071,75322,0
2013-12-03,45.794,46.177,43.457,43.927,147823,0
2013-12-04,43.851,44.051,42.931,43.17,115597,0
2013-12-05,43.162,43.257,41.86,42.176,228991,0
2013-12-06,42.635,43.831,42.252,43.487,93082,0
2013-12-09,43.659,43.726,41.736,42.769,213116,0
2013-12-10,42.94,42.998,42.385,42.663,123377,0
2013-12-11,42.558,42.653,41.179,41.534,83783,0
2013-12-12,41.514,43.563,41.286,41.974,110214,0
2013-12-13,42.194,42.453,41.475,41.687,65501,0
2013-12-16,41.736,42.797,41.736,42.319,109797,0
2013-12-17,42.022,42.97,41.611,42.778,111385,0
2013-12-18,42.769,43.716,42.271,43.573,102129,0
2013-12-19,43.515,44.099,42.769,42.875,59964,0
2013-12-20,43.093,45.057,42.96,44.301,381410,0
2013-12-23,44.558,45.555,43.43,43.851,111676,0
2013-12-24,43.841,44.271,43.745,43.956,30158,0
2013-12-26,44.032,45.124,43.64,44.731,66128,0
2013-12-27,44.913,45.881,44.349,44.779,58817,0
2013-12-30,44.865,45.718,44.512,45.028,93379,0
2013-12-31,44.942,45.23,44.032,44.242,83390,0
2014-01-02,44.032,44.386,43.334,43.784,154868,0
2014-01-03,43.794,43.927,43.286,43.688,115410,0
2014-01-06,43.764,44.138,42.424,42.884,179163,0
2014-01-07,43.008,43.353,42.673,42.931,302750,0
2014-01-08,42.99,43.276,42.51,43.113,102379,0
2014-01-09,43.45,43.861,43.075,43.314,151063,0
2014-01-10,43.477,43.543,43.027,43.45,80650,0
2014-01-13,43.143,43.764,43.113,43.305,136959,0
2014-01-14,43.2,43.678,42.912,43.381,96739,0
2014-01-15,43.41,44.33,42.998,43.363,134047,0
2014-01-16,43.39,43.39,42.931,43.103,111573,0
2014-01-17,42.912,42.96,42.424,42.472,80650,0
2014-01-21,42.683,42.884,41.879,41.974,86919,0
2014-01-22,42.137,42.137,41.592,41.811,85144,0
2014-01-23,41.247,41.667,40.411,40.855,102692,0
2014-01-24,40.777,41.065,40.51,40.758,231501,0
2014-01-27,40.92,41.475,40.644,41.065,175788,0
2014-01-28,41.084,41.342,40.836,41.304,118363,0
2014-01-29,40.95,41.286,40.482,40.787,142600,0
2014-01-30,41.123,41.984,40.912,41.123,198171,0
2014-01-31,40.413,41.401,40.413,41.008,73858,0
2014-02-03,40.855,41.351,39.744,40.012,140324,0
2014-02-04,40.584,40.584,39.448,39.897,129781,0
2014-02-05,39.648,39.887,39.241,39.256,121644,0
2014-02-06,39.246,39.676,38.978,39.532,120960,0
2014-02-07,39.64,40.748,39.389,40.673,102332,0
2014-02-10,40.212,40.807,39.964,40.586,86454,0
2014-02-11,40.874,41.928,40.566,41.801,95597,0
2014-02-12,41.801,41.816,40.787,41.151,163852,0
2014-02-13,41.161,45.467,41.161,44.06,265531,0
2014-02-14,44.08,44.08,41.736,42.845,108373,0
2014-02-18,43.881,43.881,41.928,42.385,143569,0
2014-02-19,42.117,42.472,41.687,41.87,96021,0
2014-02-20,41.657,42.635,41.657,42.376,105474,0
2014-02-21,42.596,42.596,41.994,42.041,91903,0
2014-02-24,41.83,42.214,41.485,42.08,172549,0
2014-02-25,41.918,42.291,41.065,41.228,176272,0
2014-02-26,41.199,41.935,41.161,41.83,93098,0
2014-02-27,41.554,41.791,41.026,41.773,73173,0
2014-02-28,41.821,42.276,41.342,41.647,66067,0
2014-03-03,41.466,41.466,40.366,40.748,119673,0
2014-03-04,41.87,42.663,41.332,42.194,148924,0
2014-03-05,42.004,42.644,41.811,42.271,77528,0
2014-03-06,42.291,43.162,42.271,42.97,75361,0
2014-03-07,43.008,44.195,43.008,43.573,113522,0
2014-03-10,43.296,44.503,43.227,43.851,115758,0
2014-03-11,44.042,44.32,43.075,43.267,161805,0
2014-03-12,42.931,43.812,42.931,43.745,118924,0
2014-03-13,43.965,44.503,43.371,43.477,88479,0
2014-03-14,43.21,43.792,41.638,42.194,184357,0
2014-03-17,42.348,42.826,41.954,42.261,89092,0
2014-03-18,42.415,43.563,42.223,43.4,100321,0
2014-03-19,43.237,43.543,41.964,42.291,65728,0
2014-03-20,42.291,44.641,42.022,42.52,70369,0
2014-03-21,42.95,43.907,41.994,42.865,143254,0
2014-03-24,43.047,43.602,42.358,42.912,79104,0
2014-03-25,43.237,44.114,42.261,42.644,86093,0
2014-03-26,42.653,43.113,41.554,41.638,139361,0
2014-03-27,41.765,42.673,41.257,42.3,168025,0
2014-03-28,42.252,43.371,41.935,42.261,90993,0
2014-03-31,42.616,43.563,42.147,43.296,334200,0
2014-04-01,43.21,44.195,42.875,43.563,149522,0
2014-04-02,43.524,44.414,42.931,44.177,92904,0
2014-04-03,44.301,44.34,43.65,44.177,126239,0
2014-04-04,44.549,44.549,43.4,43.784,100086,0
2014-04-07,43.093,43.611,41.86,42.117,66560,0
2014-04-08,42.108,43.286,42.108,42.96,95046,0
2014-04-09,42.98,43.123,41.928,42.912,88073,0
2014-04-10,42.884,43.353,41.954,42.261,160958,0
2014-04-11,41.86,42.931,41.677,41.879,173741,0
2014-04-14,42.405,42.405,41.485,41.782,115280,0
2014-04-15,41.879,42.807,41.466,42.385,76948,0
2014-04-16,42.845,43.17,42.261,42.797,98584,0
2014-04-17,42.692,43.276,42.51,42.792,97681,0
2014-04-21,42.702,43.18,42.242,42.702,73362,0
2014-04-22,42.51,42.894,42.395,42.702,75056,0
2014-04-23,42.568,42.884,42.319,42.405,111893,0
2014-04-24,42.501,42.826,42.094,42.51,85403,0
2014-04-25,42.204,42.578,41.821,42.098,127717,0
2014-04-28,42.653,42.653,41.161,41.534,151659,0
2014-04-29,41.879,42.108,41.026,41.113,56937,0
2014-04-30,40.653,41.371,40.404,41.218,65535,0
2014-05-01,40.969,41.322,40.366,41.169,116469,0
2014-05-02,41.44,41.697,40.748,41.017,81743,0
2014-05-05,40.797,41.322,40.73,41.179,79390,0
2014-05-06,40.912,41.401,40.079,40.28,95321,0
2014-05-07,39.783,40.846,38.27,40.605,157956,0
2014-05-08,40.702,40.702,39.486,39.611,89411,0
2014-05-09,39.351,40.242,39.304,40.127,74866,0
2014-05-12,40.29,41.657,40.107,41.584,133176,0
2014-05-13,41.361,42.405,41.294,41.736,184385,0
2014-05-14,41.524,41.592,39.955,40.03,153685,0
2014-05-15,39.539,39.791,38.827,39.598,135749,0
2014-05-16,39.482,40.87,39.147,39.665,58184,0
2014-05-19,39.405,40.387,39.405,39.906,43613,0
2014-05-20,39.984,40.04,39.116,39.683,114943,0
2014-05-21,39.723,40.304,39.241,39.867,90588,0
2014-05-22,39.867,40.012,39.618,39.886,64803,0
2014-05-23,39.935,40.734,39.211,40.638,96925,0
2014-05-27,40.841,41.245,39.781,40.292,80627,0
2014-05-28,40.667,40.697,39.683,39.847,96243,0
2014-05-29,40.089,40.359,39.693,40.272,52745,0
2014-05-30,40.397,40.861,40.04,40.629,74733,0
2014-06-02,40.475,40.657,39.984,40.233,76687,0
2014-06-03,40.05,40.377,39.598,39.945,80016,0
2014-06-04,39.742,40.194,39.328,39.876,85700,0
2014-06-05,39.896,41.236,39.683,40.985,57051,0
2014-06-06,41.245,42.093,40.946,41.947,117690,0
2014-06-09,41.813,42.633,41.708,42.42,67051,0
2014-06-10,42.131,42.401,41.783,41.997,47123,0
2014-06-11,41.921,42.313,41.177,41.504,60650,0
2014-06-12,41.41,41.449,40.715,41.303,59346,0
2014-06-13,41.197,41.449,40.725,41.11,104146,0
2014-06-16,41.159,41.284,40.493,40.975,39631,0
2014-06-17,40.811,41.314,40.707,41.197,78064,0
2014-06-18,41.1,41.602,40.707,41.504,49137,0
2014-06-19,41.688,41.938,41.236,41.485,70726,0
2014-06-20,41.737,41.737,40.889,41.495,122144,0
2014-06-23,41.177,41.49,41.12,41.197,27183,0
2014-06-24,41.015,41.593,40.609,40.697,79897,0
2014-06-25,40.677,41.139,40.629,41.043,34024,0
2014-06-26,40.946,41.439,40.861,41.177,50135,0
2014-06-27,40.782,41.747,40.776,41.668,607091,0
2014-06-30,41.648,41.938,41.461,41.593,48771,0
2014-07-01,41.678,42.555,41.63,42.218,74745,0
2014-07-02,41.881,42.401,41.043,41.757,138462,0
2014-07-03,41.783,42.623,41.612,42.498,30250,0
2014-07-07,42.391,42.391,41.419,41.554,45803,0
2014-07-08,41.466,41.504,40.936,41.275,57510,0
2014-07-09,41.457,41.688,40.763,40.87,41274,0
2014-07-10,40.059,40.465,39.747,39.984,53969,0
2014-07-11,39.867,40.176,39.674,40.099,65979,0
2014-07-14,40.503,40.956,40.268,40.687,81080,0
2014-07-15,40.792,41.005,39.693,40.166,64958,0
2014-07-16,40.475,40.552,39.771,40.194,63133,0
2014-07-17,39.876,40.233,39.395,39.627,53906,0
2014-07-18,39.51,40.243,39.51,39.906,128666,0
2014-07-21,39.618,39.906,38.932,39.211,135117,0
2014-07-22,39.454,39.713,39.231,39.646,51932,0
2014-07-23,39.732,39.848,39.251,39.51,33095,0
2014-07-24,39.569,39.781,39.126,39.318,45582,0
2014-07-25,38.991,39.5,38.807,38.971,65810,0
2014-07-28,39.097,39.116,38.519,38.875,41140,0
2014-07-29,38.932,39.155,38.489,38.499,43558,0
2014-07-30,38.913,39.425,38.33,39.02,83083,0
2014-07-31,38.479,39.683,38.479,38.739,103325,0
2014-08-01,38.904,39.077,37.816,38.046,60070,0
2014-08-04,38.22,38.693,37.7,38.549,69331,0
2014-08-05,37.776,38.735,37.776,38.297,37209,0
2014-08-06,38.413,40.302,38.413,39.425,89837,0
2014-08-07,39.529,39.829,38.499,38.633,77240,0
2014-08-08,38.577,39.51,38.326,39.251,80676,0
2014-08-11,39.405,40.03,38.807,38.913,115090,0
2014-08-12,38.614,39.174,38.577,38.867,41575,0
2014-08-13,38.952,39.7,38.722,38.952,42295,0
2014-08-14,39.097,39.136,38.827,39.011,49229,0
2014-08-15,39.356,39.356,38.509,38.778,78597,0
2014-08-18,39.155,39.385,38.837,39.001,71039,0
2014-08-19,39.251,39.608,39.193,39.559,41872,0
2014-08-20,39.464,39.464,38.788,39.211,30067,0
2014-08-21,39.087,40.956,38.837,40.599,81381,0
2014-08-22,40.599,41.063,39.896,40.697,77839,0
2014-08-25,41.023,41.668,40.552,41.063,74041,0
2014-08-26,41.12,41.668,41.005,41.439,85377,0
2014-08-27,41.36,41.534,41.053,41.177,28937,0
2014-08-28,41.284,41.284,40.677,40.753,37766,0
2014-08-29,40.687,40.945,40.321,40.638,37159,0
2014-09-02,40.879,40.966,40.305,40.687,40862,0
2014-09-03,40.743,40.841,40.228,40.426,47632,0
2014-09-04,40.455,40.56,40.108,40.194,55496,0
2014-09-05,40.003,40.253,39.756,39.886,40599,0
2014-09-08,39.742,39.762,39.087,39.3,83185,0
2014-09-09,39.3,39.345,38.2,38.326,60539,0
2014-09-10,38.009,38.413,37.766,38.277,74133,0
2014-09-11,37.96,38.509,37.808,38.384,50474,0
2014-09-12,38.45,38.45,37.382,37.844,40413,0
2014-09-15,37.834,37.96,37.17,37.69,50127,0
2014-09-16,38.326,38.326,37.584,37.71,61057,0
2014-09-17,37.651,37.911,37.227,37.324,81551,0
2014-09-18,37.199,37.661,36.928,37.083,36831,0
2014-09-19,37.131,37.286,36.793,37.093,190188,0
2014-09-22,37.026,37.026,36.495,36.534,39863,0
2014-09-23,36.331,36.524,35.473,35.743,59186,0
2014-09-24,35.656,36.36,35.46,35.994,56626,0
2014-09-25,35.967,36.149,35.31,35.58,98833,0
2014-09-26,35.599,35.724,35.427,35.551,139021,0
2014-09-29,35.156,35.561,34.742,35.329,64502,0
2014-09-30,35.253,35.253,34.587,34.587,117621,0
2014-10-01,34.675,34.675,33.847,34.28,136472,0
2014-10-02,34.327,34.926,34.327,34.858,308060,0
2014-10-03,35.204,35.253,34.779,34.926,45015,0
2014-10-06,34.943,35.273,34.751,34.963,141800,0
2014-10-07,34.829,35.03,34.327,34.578,84022,0
2014-10-08,34.578,35.619,34.166,35.446,141640,0
2014-10-09,35.368,35.368,34.193,34.471,193432,0
2014-10-10,33.834,34.829,33.834,34.55,150810,0
2014-10-13,34.569,35.04,34.337,34.54,142946,0
2014-10-14,34.685,34.819,34.481,34.685,201949,0
2014-10-15,34.173,35.803,33.72,35.551,92692,0
2014-10-16,35.089,36.359,35.001,35.986,110676,0
2014-10-17,36.544,36.544,35.243,35.283,86430,0
2014-10-20,35.05,35.629,34.742,35.59,168384,0
2014-10-21,34.159,35.937,34.159,35.753,99441,0
2014-10-22,34.558,37.217,34.558,35.099,63241,0
2014-10-23,35.243,36.275,34.993,36.061,129210,0
2014-10-24,36.131,36.317,35.483,35.724,48687,0
2014-10-27,35.446,35.446,34.443,35.338,137825,0
2014-10-28,35.31,37.314,35.31,37.266,121757,0
2014-10-29,37.421,37.507,36.909,37.314,61748,0
2014-10-30,37.806,38.614,37.121,38.172,89767,0
2014-10-31,38.922,39.038,38.345,38.894,97347,0
2014-11-03,38.807,39.241,38.423,38.663,148213,0
2014-11-04,38.768,39.145,37.786,38.21,51991,0
2014-11-05,40.57,41.929,39.136,41.747,183738,0
2014-11-06,41.967,42.738,41.574,42.517,146036,0
2014-11-07,42.363,42.363,41.631,42.121,91659,0
2014-11-10,42.199,42.45,41.4,42.45,99537,0
2014-11-11,42.391,43.114,42.112,42.286,176719,0
2014-11-12,42.44,43.076,42.218,42.613,180723,0
2014-11-13,42.836,43.321,42.473,42.758,76318,0
2014-11-14,42.711,43.379,42.594,43.088,79513,0
2014-11-17,42.972,43.097,42.158,42.264,76724,0
2014-11-18,42.506,43.127,42.092,42.38,75119,0
2014-11-19,42.37,42.37,40.499,41.468,106322,0
2014-11-20,41.227,42.255,41.159,42.215,78944,0
2014-11-21,42.913,42.992,42.09,42.536,85742,0
2014-11-24,42.536,42.651,41.77,42.303,116311,0
2014-11-25,42.284,43.05,42.167,42.497,120309,0
2014-11-26,42.38,42.721,42.071,42.584,56227,0
2014-11-28,42.788,42.826,39.753,41.557,47615,0
2014-12-01,41.818,42.061,40.839,41.642,110360,0
2014-12-02,41.732,43.912,41.722,43.593,174913,0
2014-12-03,43.593,45.077,43.011,44.184,230050,0
2014-12-04,44.311,45.482,42.933,43.573,170889,0
2014-12-05,43.573,44.116,43.195,43.632,161743,0
2014-12-08,43.379,43.757,42.778,42.933,199838,0
2014-12-09,42.39,43.457,42.215,43.195,164576,0
2014-12-10,42.895,43.06,42.022,42.235,139818,0
2014-12-11,42.449,42.982,41.682,41.837,127158,0
2014-12-12,41.285,41.323,40.023,40.635,182376,0
2014-12-15,40.412,40.8,39.529,39.849,131041,0
2014-12-16,39.849,40.489,39.453,39.559,141165,0
2014-12-17,39.539,40.819,39.539,40.509,138359,0
2014-12-18,40.925,41.004,40.043,40.771,120141,0
2014-12-19,40.674,41.328,39.684,40.122,380251,0
2014-12-22,39.997,41.343,39.997,41.266,119694,0
2014-12-23,41.605,42.293,40.925,41.382,113616,0
2014-12-24,41.672,42.031,41.522,41.614,42849,0
2014-12-26,41.808,42.167,41.642,41.692,68924,0
2014-12-29,41.732,42.477,41.537,42.264,119268,0
2014-12-30,42.516,42.633,41.906,42.186,88331,0
2014-12-31,42.235,42.778,41.208,41.402,167691,0
2015-01-02,41.527,41.953,40.819,41.217,85694,0
2015-01-05,41.382,41.382,40.033,41.217,187498,0
2015-01-06,41.217,41.652,40.006,40.316,92238,0
2015-01-07,40.548,40.723,39.326,39.608,93974,0
2015-01-08,39.802,39.957,39.123,39.831,163488,0
2015-01-09,39.665,39.831,38.862,39.123,87206,0
2015-01-12,39.142,39.209,38.303,39.084,82369,0
2015-01-13,39.364,39.967,39.364,39.84,253925,0
2015-01-14,39.345,40.062,39.345,39.917,94789,0
2015-01-15,37.271,40.277,37.271,39.482,124419,0
2015-01-16,39.364,40.869,39.269,40.79,232729,0
2015-01-20,40.829,41.624,40.567,40.965,191549,0
2015-01-21,40.878,41.091,40.412,40.751,95843,0
2015-01-22,41.149,41.362,40.217,40.626,193936,0
2015-01-23,40.392,41.382,39.937,39.937,107620,0
2015-01-26,40.082,40.082,39.384,39.822,133008,0
2015-01-27,39.414,40.062,39.239,39.782,122246,0
2015-01-28,40.499,40.499,38.832,39.133,122893,0
2015-01-29,39.133,39.181,38.492,38.667,153323,0
2015-01-30,38.299,39.094,38.201,38.269,116661,0
2015-02-02,38.299,38.512,37.639,38.512,121976,0
2015-02-03,38.783,39.665,38.453,39.316,209867,0
2015-02-04,39.074,40.132,38.938,39.802,166936,0
2015-02-05,39.967,41.605,39.84,41.149,74127,0
2015-02-06,41.285,41.421,40.577,41.352,63330,0
2015-02-09,41.333,41.818,40.684,40.723,70774,0
2015-02-10,41.11,41.256,40.345,40.965,74108,0
2015-02-11,40.849,41.139,40.529,40.78,72991,0
2015-02-12,41.198,41.682,40.8,41.071,87878,0
2015-02-13,41.362,41.468,40.771,40.974,96379,0
2015-02-17,41.043,41.159,40.306,40.819,82810,0
2015-02-18,42.661,44.485,42.177,42.506,160605,0
2015-02-19,42.623,43.398,42.255,42.642,177120,0
2015-02-20,42.274,42.861,42.061,42.613,122430,0
2015-02-23,42.856,43.448,41.867,42.245,110784,0
2015-02-24,42.274,42.992,42.061,42.633,111216,0
2015-02-25,42.516,42.807,42.264,42.623,107019,0
2015-02-26,42.516,42.651,42.022,42.429,83050,0
2015-02-27,42.788,43.457,42.235,42.826,123601,0
2015-03-02,42.942,44.261,42.942,43.845,128611,0
2015-03-03,43.632,43.747,42.866,43.107,99631,0
2015-03-04,43.06,43.398,42.661,42.807,104788,0
2015-03-05,42.866,42.866,41.692,42.09,162235,0
2015-03-06,42.071,42.148,41.692,41.722,98290,0
2015-03-09,41.702,42.816,41.702,42.536,210813,0
2015-03-10,42.206,42.206,41.537,41.808,108810,0
2015-03-11,41.761,42.37,41.761,42.206,99631,0
2015-03-12,42.623,43.438,42.061,43.321,110666,0
2015-03-13,43.428,43.534,42.836,43.321,92307,0
2015-03-16,43.408,43.932,42.293,43.466,191835,0
2015-03-17,43.292,43.302,42.245,42.836,131809,0
2015-03-18,42.613,44.804,42.4,43.253,72402,0
2015-03-19,43.069,43.069,42.361,42.701,77353,0
2015-03-20,42.972,43.331,42.748,43.03,185545,0
2015-03-23,43.001,44.096,42.885,43.922,107160,0
2015-03-24,43.534,44.213,43.496,44.156,91793,0
2015-03-25,44.271,44.688,43.922,44.311,203593,0
2015-03-26,43.825,44.775,43.651,44.485,124796,0
2015-03-27,44.591,45.047,43.991,44.688,179355,0
2015-03-30,44.998,45.541,44.66,45.124,179355,0
2015-03-31,45.037,45.309,44.775,44.979,146121,0
2015-04-01,44.843,44.989,44.301,44.678,98083,0
2015-04-02,44.581,44.892,44.495,44.669,90760,0
2015-04-06,45.087,45.087,44.311,44.843,90966,0
2015-04-07,44.765,45.047,44.505,44.65,93148,0
2015-04-08,44.6,44.979,44.349,44.523,80859,0
2015-04-09,44.892,44.892,43.68,44.203,76471,0
2015-04-10,44.552,44.552,43.66,43.728,68793,0
2015-04-13,43.718,43.873,43.573,43.757,44555,0
2015-04-14,43.757,43.941,43.438,43.728,103034,0
2015-04-15,43.835,44.696,43.728,44.02,172109,0
2015-04-16,43.787,44.106,43.097,43.36,63432,0
2015-04-17,43.021,43.175,42.342,42.497,72299,0
2015-04-20,43.195,43.486,42.691,43.35,114823,0
2015-04-21,43.593,43.855,42.982,43.302,95726,0
2015-04-22,43.302,43.835,42.798,43.583,216526,0
2015-04-23,43.892,44.077,43.428,43.835,163266,0
2015-04-24,43.855,43.882,43.573,43.747,67200,0
2015-04-27,43.961,44.514,43.321,43.457,110873,0
2015-04-28,43.873,43.873,43.273,43.641,104105,0
2015-04-29,43.486,43.718,43.06,43.06,54043,0
2015-04-30,42.731,43.205,42.022,42.37,112523,0
2015-05-01,42.681,43.448,42.293,43.321,116442,0
2015-05-04,43.292,43.873,42.778,42.952,155428,0
2015-05-05,43.117,43.321,42.584,42.913,131191,0
2015-05-06,42.613,43.205,42.012,42.913,358251,0
2015-05-07,42.642,42.807,42.107,42.642,242280,0
2015-05-08,43.06,43.476,42.758,42.846,151611,0
2015-05-11,42.748,43.03,42.623,42.681,112728,0
2015-05-12,42.758,42.909,42.429,42.758,121010,0
2015-05-13,42.952,42.982,42.671,42.952,224014,0
2015-05-14,43.197,43.713,43.098,43.538,106434,0
2015-05-15,43.441,43.627,43.031,43.567,179667,0
2015-05-18,43.567,43.841,43.079,43.743,156663,0
2015-05-19,43.557,43.869,43.421,43.723,95585,0
2015-05-20,43.753,43.812,43.441,43.655,61361,0
2015-05-21,43.713,43.723,43.265,43.694,158678,0
2015-05-22,43.557,43.617,42.738,42.767,52039,0
2015-05-26,42.494,42.581,41.733,42.055,100931,0
2015-05-27,41.956,42.308,41.587,42.24,113195,0
2015-05-28,42.094,42.601,41.79,42.182,75571,0
2015-05-29,42.132,42.23,41.683,41.859,106126,0
2015-06-01,42.308,42.308,41.454,42.015,131936,0
2015-06-02,41.693,42.289,41.693,42.094,134518,0
2015-06-03,42.22,42.406,42.035,42.376,143824,0
2015-06-04,42.269,42.328,41.79,42.191,123951,0
2015-06-05,42.172,42.562,41.889,42.562,116883,0
2015-06-08,42.729,42.835,42.425,42.767,85537,0
2015-06-09,42.679,43.372,42.581,43.372,140759,0
2015-06-10,43.733,44.91,43.713,44.377,161157,0
2015-06-11,44.632,44.953,44.377,44.924,117098,0
2015-06-12,44.963,45.208,44.71,45.002,91581,0
2015-06-15,44.866,45.305,44.007,45.032,147102,0
2015-06-16,45.188,45.666,45.032,45.247,104692,0
2015-06-17,45.413,45.413,44.28,44.446,61463,0
2015-06-18,44.748,44.983,44.476,44.68,71912,0
2015-06-19,44.758,45.237,44.28,44.906,166155,0
2015-06-22,45.002,45.178,44.661,45.109,111044,0
2015-06-23,44.876,45.295,44.856,45.257,87534,0
2015-06-24,45.305,45.305,45.072,45.168,56444,0
2015-06-25,45.354,45.433,45.022,45.364,64946,0
2015-06-26,45.461,45.49,45.099,45.374,347268,0
2015-06-29,45.178,45.295,44.154,44.154,95371,0
2015-06-30,44.387,44.387,43.802,43.968,132931,0
2015-07-01,44.202,44.416,43.694,43.909,95063,0
2015-07-02,43.733,44.017,43.265,43.627,104384,0
2015-07-06,43.294,43.547,43.041,43.528,78161,0
2015-07-07,43.753,43.753,42.23,42.913,95167,0
2015-07-08,44.729,44.729,42.474,42.709,117907,0
2015-07-09,43.041,43.704,42.065,42.22,73654,0
2015-07-10,42.581,43.098,42.191,42.729,183365,0
2015-07-13,42.904,43.041,42.738,42.875,120570,0
2015-07-14,42.777,43.046,42.747,42.942,105194,0
2015-07-15,43.128,43.207,42.552,43.051,126502,0
2015-07-16,43.334,43.733,43.051,43.401,85433,0
2015-07-17,43.557,43.557,42.719,42.904,62590,0
2015-07-20,43.031,43.528,42.094,42.455,87995,0
2015-07-21,42.641,42.738,42.094,42.601,80107,0
2015-07-22,42.885,42.885,42.113,42.367,130507,0
2015-07-23,42.367,42.425,41.673,41.869,122414,0
2015-07-24,41.693,41.743,40.102,41.06,243907,0
2015-07-27,41.04,41.235,40.424,40.834,133888,0
2015-07-28,41.107,41.459,40.346,41.332,100390,0
2015-07-29,41.215,41.946,40.57,41.625,187976,0
2015-07-30,41.625,41.625,41.05,41.45,91786,0
2015-07-31,41.557,42.689,41.537,42.22,125385,0
2015-08-03,42.269,42.465,40.688,41.03,162988,0
2015-08-04,40.98,41.468,40.171,40.365,217682,0
2015-08-05,40.464,44.515,40.464,42.796,360584,0
2015-08-06,42.757,43.275,42.135,43.138,124222,0
2015-08-07,42.865,43.051,42.074,42.191,194839,0
2015-08-10,42.435,43.869,42.435,43.694,141365,0
2015-08-11,43.567,43.812,43.158,43.723,93675,0
2015-08-12,43.704,45.228,43.451,44.915,175169,0
2015-08-13,45.062,45.403,44.582,45.042,162570,0
2015-08-14,44.944,45.374,44.876,45.218,123438,0
2015-08-17,44.944,45.656,44.944,45.539,92297,0
2015-08-18,45.656,45.851,45.413,45.628,152121,0
2015-08-19,45.285,45.851,44.896,45.433,100799,0
2015-08-20,45.257,45.559,44.973,45.091,126408,0
2015-08-21,46.906,49.717,46.906,47.814,3622949,0
2015-08-24,46.75,47.824,45.012,45.393,546937,0
2015-08-25,46.252,47.678,45.257,45.344,279043,0
2015-08-26,46.418,46.799,45.471,46.457,446223,0
2015-08-27,46.663,47.356,46.262,46.554,367448,0
2015-08-28,46.369,47.11,46.203,47.023,333130,0
2015-08-31,46.838,48.537,46.506,47.931,310799,0
2015-09-01,46.633,47.755,46.633,47.014,183468,0
2015-09-02,47.609,48.81,46.974,48.458,345526,0
2015-09-03,48.478,48.81,48.029,48.058,245135,0
2015-09-04,47.697,48.029,47.394,47.697,209795,0
2015-09-08,48.322,48.654,47.668,48.234,189102,0
2015-09-09,48.322,48.644,47.961,48.166,198116,0
2015-09-10,48.195,48.448,47.775,47.911,238271,0
2015-09-11,47.619,47.755,46.974,47.658,165439,0
2015-09-14,47.579,47.941,46.828,46.877,197502,0
2015-09-15,46.818,47.619,46.76,47.375,257940,0
2015-09-16,47.375,48.302,47.257,48.282,111454,0
2015-09-17,48.214,48.322,47.609,47.892,132542,0
2015-09-18,47.276,48.058,47.043,47.229,223521,0
2015-09-21,47.356,48.399,47.14,47.336,199346,0
2015-09-22,46.828,46.935,45.959,46.213,164312,0
2015-09-23,46.35,46.663,45.461,45.539,144413,0
2015-09-24,45.452,46.418,44.729,46.057,179383,0
2015-09-25,46.369,46.408,45.559,46.193,167282,0
2015-09-28,45.978,46.272,45.109,45.374,124199,0
2015-09-29,45.471,46.408,45.334,46.144,196785,0
2015-09-30,46.544,46.544,45.149,45.403,268697,0
2015-10-01,45.529,47.404,45.247,46.847,224136,0
2015-10-02,46.603,48.224,46.017,48.175,156628,0
2015-10-05,48.419,48.81,48.049,48.721,193608,0
2015-10-06,48.81,49.982,48.624,49.297,476339,0
2015-10-07,49.288,52.148,49.18,51.914,507993,0
2015-10-08,51.719,53.436,51.484,52.129,395004,0
2015-10-09,52.696,54.022,51.992,53.838,310389,0
2015-10-12,53.183,53.183,51.444,52.236,272630,0
2015-10-13,52.51,52.51,50.772,50.996,226491,0
2015-10-14,51.192,51.875,51.016,51.797,130815,0
2015-10-15,52.227,52.284,50.762,51.933,192994,0
2015-10-16,51.826,51.865,51.104,51.855,113809,0
2015-10-19,51.767,51.816,51.084,51.739,131012,0
2015-10-20,51.611,52.51,51.611,51.826,111044,0
2015-10-21,51.836,52.334,51.426,51.514,106742,0
2015-10-22,51.767,51.905,51.026,51.739,134092,0
2015-10-23,52.031,52.597,51.444,52.334,123541,0
2015-10-26,52.402,52.52,51.855,52.344,97317,0
2015-10-27,52.041,52.217,51.464,52.011,136448,0
2015-10-28,52.119,53.603,52.031,53.574,162776,0
2015-10-29,53.388,53.925,48.116,53.574,94551,0
2015-10-30,53.652,54.111,53.085,53.925,114526,0
2015-11-02,53.885,54.511,53.549,53.905,174381,0
2015-11-03,53.681,54.081,52.969,53.105,222292,0
2015-11-04,57.498,57.498,55.702,56.102,657471,0
2015-11-05,56.288,57.468,56.023,57.263,339482,0
2015-11-06,56.941,57.478,55.975,57.167,240322,0
2015-11-09,57.01,57.586,56.468,57.303,174503,0
2015-11-10,56.931,57.41,55.722,56.16,109815,0
2015-11-11,56.405,56.745,55.789,56.249,82258,0
2015-11-12,55.856,56.092,55.178,55.425,131842,0
2015-11-13,54.992,56.915,54.393,55.296,103518,0
2015-11-16,55.305,55.866,54.796,55.836,106472,0
2015-11-17,55.973,56.73,55.61,55.796,93328,0
2015-11-18,56.062,56.71,55.659,56.513,127359,0
2015-11-19,56.631,56.768,55.796,56.376,128276,0
2015-11-20,56.582,56.945,55.649,55.983,149061,0
2015-11-23,56.082,56.788,55.639,56.454,109428,0
2015-11-24,56.503,57.446,55.935,57.22,121734,0
2015-11-25,57.043,57.505,56.592,57.024,76110,0
2015-11-27,57.092,57.396,56.69,57.053,42386,0
2015-11-30,57.622,58.417,56.985,57.318,266945,0
2015-12-01,57.396,57.702,56.341,57.152,149476,0
2015-12-02,57.043,57.162,55.816,56.121,229205,0
2015-12-03,56.179,57.004,55.719,56.268,144219,0
2015-12-04,56.249,56.837,55.453,56.346,166790,0
2015-12-07,56.592,56.905,55.375,56.179,223846,0
2015-12-08,55.719,55.876,53.992,54.501,133795,0
2015-12-09,54.776,54.992,53.677,54.149,146311,0
2015-12-10,54.226,55.629,53.275,54.992,406938,0
2015-12-11,54.099,55.325,54.099,54.786,216002,0
2015-12-14,54.855,55.12,53.962,54.089,209515,0
2015-12-15,54.491,55.6,53.245,53.825,245141,0
2015-12-16,54.049,55.296,53.235,55.031,211111,0
2015-12-17,55.149,55.846,54.266,54.315,174431,0
2015-12-18,54.039,54.482,53.608,53.658,658601,0
2015-12-21,53.845,55.031,51.615,52.165,297103,0
2015-12-22,52.185,53.294,52.175,53.138,221042,0
2015-12-23,53.245,53.775,53.048,53.638,118291,0
2015-12-24,53.696,54.01,53.205,53.471,94182,0
2015-12-28,53.333,54.629,52.759,53.441,171313,0
2015-12-29,53.628,54.334,53.363,54.029,152048,0
2015-12-30,53.902,54.305,53.491,53.835,100121,0
2015-12-31,53.825,53.982,53.265,53.304,132343,0
2016-01-04,52.568,52.568,51.223,51.351,180873,0
2016-01-05,51.635,52.499,50.694,51.047,121921,0
2016-01-06,50.369,50.988,49.781,50.831,158857,0
2016-01-07,50.105,50.684,49.829,50.556,281179,0
2016-01-08,50.487,50.865,49.378,49.447,259665,0
2016-01-11,49.417,49.596,47.576,47.867,232770,0
2016-01-12,48.201,48.789,46.512,47.101,280074,0
2016-01-13,47.022,48.161,46.591,46.758,282561,0
2016-01-14,47.062,48.588,46.596,47.837,216288,0
2016-01-15,46.797,47.798,46.678,47.641,160120,0
2016-01-19,48.072,48.211,46.434,46.678,212028,0
2016-01-20,46.365,47.494,45.61,47.052,103845,0
2016-01-21,47.072,47.479,46.11,46.148,105798,0
2016-01-22,46.531,47.248,45.904,46.394,137278,0
2016-01-25,46.051,46.777,45.805,46.178,119165,0
2016-01-26,46.238,46.836,45.638,46.66,203012,0
2016-01-27,46.738,47.302,46.178,46.826,160612,0
2016-01-28,47.16,47.798,46.993,47.317,161471,0
2016-01-29,47.414,49.104,47.414,48.927,285826,0
2016-02-01,48.76,48.966,48.102,48.682,167983,0
2016-02-02,48.181,48.485,47.474,47.847,144614,0
2016-02-03,48.201,49.746,47.307,47.974,84186,0
2016-02-04,48.092,48.71,47.514,47.748,98841,0
2016-02-05,47.72,48.553,46.944,46.954,123586,0
2016-02-08,46.601,47.414,45.157,46.817,177266,0
2016-02-09,46.434,47.17,46.198,46.875,139146,0
2016-02-10,47.042,47.656,46.86,46.905,168763,0
2016-02-11,46.531,47.347,46.001,46.688,87630,0
2016-02-12,47.11,47.347,46.669,46.885,129244,0
2016-02-16,47.11,47.11,46.041,47.003,196317,0
2016-02-17,46.905,48.985,41.566,43.166,481557,0
2016-02-18,43.058,44.294,42.331,42.881,277023,0
2016-02-19,42.821,43.607,42.11,43.362,252728,0
2016-02-22,43.371,43.843,42.468,42.753,271795,0
2016-02-23,42.851,43.695,42.36,42.596,168224,0
2016-02-24,42.321,43.794,41.738,43.637,115115,0
2016-02-25,43.51,43.51,42.095,42.321,194539,0
2016-02-26,42.498,43.166,41.683,43.106,180333,0
2016-02-29,43.273,43.332,41.462,42.596,168631,0
2016-03-01,42.743,43.215,42.282,43.116,181196,0
2016-03-02,43.086,43.371,42.144,42.724,274358,0
2016-03-03,42.734,43.067,41.8,42.674,287959,0
2016-03-04,42.586,43.704,42.179,43.587,153801,0
2016-03-07,43.714,44.578,43.273,44.431,134925,0
2016-03-08,44.196,44.382,43.538,43.597,182632,0
2016-03-09,43.48,43.647,42.93,43.273,95708,0
2016-03-10,43.352,43.676,42.498,42.724,216756,0
2016-03-11,42.891,43.94,42.841,43.253,270487,0
2016-03-14,43.51,44.206,41.87,43.637,137031,0
2016-03-15,43.47,43.518,42.616,42.626,111358,0
2016-03-16,42.301,43.086,41.8,42.596,196389,0
2016-03-17,42.684,44.162,42.243,43.764,237870,0
2016-03-18,43.96,44.02,43.381,43.45,213569,0
2016-03-21,43.47,43.99,42.753,42.881,168766,0
2016-03-22,42.586,43.028,42.262,42.694,112569,0
2016-03-23,42.694,42.694,41.753,41.92,162324,0
2016-03-24,41.772,41.89,40.839,41.663,198896,0
2016-03-28,41.546,43.106,41.477,42.861,192184,0
2016-03-29,42.802,43.607,42.36,43.49,176901,0
2016-03-30,43.44,43.931,42.841,43.136,204124,0
2016-03-31,43.086,43.4,42.429,42.557,168573,0
2016-04-01,42.174,43.028,41.743,42.821,179179,0
2016-04-04,42.724,42.812,42.144,42.37,100359,0
2016-04-05,43.342,45.05,42.773,43.803,198219,0
2016-04-06,43.853,44.117,43.253,43.597,165434,0
2016-04-07,43.4,43.5,42.204,42.341,101820,0
2016-04-08,42.567,42.9,42.419,42.684,84260,0
2016-04-11,42.567,43.293,42.478,42.831,141481,0
2016-04-12,42.802,43.126,41.929,43.086,199019,0
2016-04-13,43.243,44.01,43.106,43.901,126342,0
2016-04-14,43.96,44.147,43.505,44.127,120463,0
2016-04-15,44.167,44.804,44.02,44.726,80912,0
2016-04-18,44.824,45.128,44.588,45.098,71106,0
2016-04-19,45.148,46.718,45.05,46.678,161287,0
2016-04-20,46.62,47.651,46.139,47.524,151216,0
2016-04-21,47.405,47.641,47.18,47.454,146231,0
2016-04-22,47.434,48.053,47.248,48.004,147816,0
2016-04-25,47.798,47.925,46.993,47.14,93385,0
2016-04-26,47.277,47.905,46.554,47.867,84191,0
2016-04-27,47.72,48.308,47.239,47.494,168994,0
2016-04-28,47.514,47.955,47.14,47.581,82813,0
2016-04-29,47.552,47.591,46.905,47.464,72246,0
2016-05-02,47.601,47.601,47.101,47.357,93490,0
2016-05-03,47.101,48.082,46.64,47.11,96083,0
2016-05-04,49.545,49.545,45.884,47.386,224500,0
2016-05-05,47.68,48.573,47.68,47.974,143521,0
2016-05-06,47.72,48.24,47.327,47.621,155863,0
2016-05-09,47.543,48.566,46.915,46.915,105780,0
2016-05-10,47.16,47.974,46.915,47.552,122451,0
2016-05-11,47.543,47.847,45.502,47.464,105654,0
2016-05-12,47.8,47.968,46.634,47.148,95184,0
2016-05-13,46.901,47.114,46.555,46.723,99302,0
2016-05-16,46.743,47.682,46.743,47.444,95309,0
2016-05-17,47.266,48.052,46.446,46.782,107151,0
2016-05-18,46.555,47.148,45.833,46.99,152092,0
2016-05-19,46.673,46.96,46.397,46.664,160295,0
2016-05-20,46.782,47.316,46.595,47.256,139585,0
2016-05-23,47.128,47.85,46.673,47.385,132153,0
2016-05-24,47.652,48.23,47.534,47.968,139103,0
2016-05-25,48.067,48.798,47.577,48.146,122815,0
2016-05-26,48.245,48.482,47.908,48.235,231565,0
2016-05-27,48.156,48.778,47.938,48.492,199591,0
2016-05-31,48.729,48.739,47.78,47.988,93357,0
2016-06-01,47.702,48.364,47.414,48.364,188605,0
2016-06-02,48.156,49.055,47.286,49.035,170662,0
2016-06-03,49.144,49.154,47.998,48.254,92864,0
2016-06-06,48.284,48.709,48.126,48.699,100040,0
2016-06-07,48.492,49.223,48.422,49.016,227581,0
2016-06-08,49.134,49.845,49.085,49.619,52991,0
2016-06-09,49.49,49.915,48.838,48.937,73586,0
2016-06-10,48.581,48.857,48.057,48.778,118730,0
2016-06-13,48.709,48.709,47.385,47.534,74000,0
2016-06-14,47.474,47.494,46.733,47.088,83413,0
2016-06-15,47.128,47.544,46.703,46.881,149241,0
2016-06-16,46.733,46.733,45.943,46.575,109271,0
2016-06-17,46.733,47.088,46.377,46.812,229306,0
2016-06-20,47.375,48.096,47.276,47.366,87975,0
2016-06-21,47.484,47.548,46.822,47.01,70966,0
2016-06-22,47.207,47.375,46.851,46.921,51197,0
2016-06-23,47.395,48.126,47.395,47.88,55886,0
2016-06-24,46.466,46.794,45.073,45.142,89017,0
2016-06-27,44.539,47.877,43.56,43.838,123699,0
2016-06-28,44.232,44.509,43.541,43.926,79318,0
2016-06-29,44.46,44.539,43.976,44.332,133232,0
2016-06-30,44.697,46.116,44.42,45.448,271918,0
2016-07-01,45.468,46.318,45.468,45.745,90405,0
2016-07-05,45.477,45.725,44.529,45.053,117283,0
2016-07-06,45.023,45.409,44.737,45.073,76641,0
2016-07-07,45.063,45.803,44.865,45.477,87230,0
2016-07-08,45.873,47.128,45.636,46.683,106392,0
2016-07-11,46.802,47.118,46.259,47.118,57868,0
2016-07-12,47.385,48.561,47.385,48.294,76701,0
2016-07-13,48.63,48.917,48.206,48.571,122620,0
2016-07-14,48.778,49.451,48.778,49.332,130337,0
2016-07-15,49.707,50.419,49.467,49.787,96648,0
2016-07-18,49.411,49.855,48.927,49.223,43157,0
2016-07-19,49.213,49.717,48.976,49.717,72542,0
2016-07-20,49.845,49.855,48.739,49.312,103637,0
2016-07-21,49.341,49.737,48.843,49.431,77550,0
2016-07-22,49.391,49.905,49.124,49.559,32557,0
2016-07-25,49.549,49.549,49.124,49.361,26749,0
2016-07-26,49.351,51.269,49.293,49.835,60398,0
2016-07-27,49.747,50.068,49.341,49.767,48966,0
2016-07-28,49.499,49.92,49.391,49.648,57802,0
2016-07-29,49.519,49.905,49.135,49.677,110365,0
2016-08-01,49.579,49.915,49.401,49.825,67020,0
2016-08-02,49.609,50.251,49.055,49.845,178352,0
2016-08-03,49.895,54.974,48.956,53.107,287073,0
2016-08-04,53.819,57.514,53.819,57.05,319077,0
2016-08-05,57.099,59.224,57.099,57.831,213755,0
2016-08-08,58.285,58.394,57.959,58.216,135718,0
2016-08-09,58.305,58.453,57.989,58.206,114516,0
2016-08-10,58.443,59.6,58.325,59.264,193286,0
2016-08-11,59.194,59.194,58.513,58.74,89865,0
2016-08-12,58.868,59.793,58.157,58.235,93076,0
2016-08-15,58.581,58.73,58.221,58.651,98666,0
2016-08-16,58.779,59.283,57.866,58.552,48560,0
2016-08-17,58.74,58.827,58.335,58.403,57353,0
2016-08-18,58.621,59.006,58.305,58.898,69051,0
2016-08-19,58.661,59.224,58.522,59.164,116092,0
2016-08-22,58.957,59.442,58.641,59.352,71509,0
2016-08-23,59.54,60.212,59.54,59.816,53975,0
2016-08-24,60.044,60.282,59.264,59.342,62241,0
2016-08-25,59.461,59.946,58.413,59.728,85983,0
2016-08-26,59.758,60.126,58.117,58.354,144035,0
2016-08-29,58.403,59.145,58.206,58.967,68316,0
2016-08-30,59.006,59.293,58.967,59.145,58707,0
2016-08-31,59.174,59.184,58.245,58.581,73769,0
2016-09-01,58.572,58.868,57.861,58.354,45686,0
2016-09-02,58.453,59.264,58.364,59.254,83228,0
2016-09-06,59.234,59.347,58.067,58.601,95300,0
2016-09-07,58.631,59.264,58.147,59.204,103421,0
2016-09-08,58.937,59.293,58.433,58.631,86225,0
2016-09-09,58.235,58.235,56.358,56.388,106328,0
2016-09-12,56.328,57.237,56.328,56.694,57484,0
2016-09-13,56.358,57.553,56.23,57.395,169995,0
2016-09-14,57.485,57.969,57.129,57.525,86960,0
2016-09-15,57.711,58.029,56.605,57.781,119879,0
2016-09-16,58.057,58.858,57.801,58.463,179846,0
2016-09-19,58.888,58.888,58.147,58.374,54200,0
2016-09-20,58.542,58.671,58.147,58.433,72832,0
2016-09-21,58.522,59.332,55.519,58.671,130671,0
2016-09-22,59.174,59.293,58.569,59.066,113936,0
2016-09-23,58.799,58.858,57.673,58.315,74772,0
2016-09-26,58.206,59.046,57.534,57.831,88554,0
2016-09-27,58.097,59.283,58.087,58.898,164100,0
2016-09-28,58.908,59.293,58.167,58.918,64560,0
2016-09-29,58.937,59.125,55.36,58.443,76489,0
2016-09-30,58.73,60.4,58.626,60.182,174585,0
2016-10-03,60.232,60.667,58.838,59.826,65721,0
2016-10-04,59.826,60.162,59.254,59.53,85569,0
2016-10-05,59.906,60.518,59.303,60.182,80591,0
2016-10-06,60.212,61.319,59.816,61.23,95249,0
2016-10-07,61.379,61.379,60.192,60.202,113912,0
2016-10-10,60.657,61.595,59.367,61.566,69565,0
2016-10-11,61.517,61.517,60.326,60.874,56042,0
2016-10-12,61.141,61.457,60.192,61.181,41592,0
2016-10-13,61.032,61.537,60.43,60.598,92527,0
2016-10-14,61.082,61.329,60.647,60.647,57699,0
2016-10-17,60.795,61.408,60.588,60.607,55301,0
2016-10-18,61.013,61.595,60.845,61.23,76344,0
2016-10-19,61.507,62.099,60.953,61.743,96061,0
2016-10-20,61.873,61.873,60.588,60.815,87874,0
2016-10-21,60.33,61.319,60.034,60.726,80612,0
2016-10-24,61.22,62.06,60.874,61.813,95412,0
2016-10-25,61.615,62.109,60.528,60.726,94901,0
2016-10-26,60.528,60.924,59.688,59.738,49257,0
2016-10-27,60.182,60.182,59.244,59.54,56688,0
2016-10-28,59.49,60.034,59.046,59.194,37348,0
2016-10-31,59.244,59.861,58.725,59.54,114874,0
2016-11-01,59.738,60.084,58.651,58.799,80944,0
2016-11-02,58.799,58.848,57.342,57.366,102136,0
2016-11-03,58.75,58.75,54.649,54.846,172882,0
2016-11-04,55.142,55.39,54.401,54.945,111791,0
2016-11-07,55.784,56.13,54.747,55.538,136546,0
2016-11-08,55.39,56.526,55.291,55.834,107141,0
2016-11-09,55.588,59.54,53.809,59.54,236340,0
2016-11-10,60.623,60.623,58.189,58.685,158299,0
2016-11-11,59.033,60.623,58.338,59.48,158540,0
2016-11-14,60.325,61.17,59.48,60.623,140201,0
2016-11-15,60.176,61.269,59.903,61.071,92363,0
2016-11-16,61.021,61.369,58.884,61.17,107566,0
2016-11-17,61.518,62.71,59.431,62.263,114256,0
2016-11-18,62.512,64.102,61.965,64.002,138799,0
2016-11-21,64.052,65.344,63.356,65.294,168516,0
2016-11-22,65.642,66.239,64.102,66.239,161627,0
2016-11-23,66.288,66.835,64.052,66.437,109761,0
2016-11-25,66.288,66.338,65.891,66.189,34720,0
2016-11-28,65.94,66.189,65.344,65.692,98150,0
2016-11-29,65.841,65.841,64.797,65.046,116407,0
2016-11-30,65.642,65.891,61.18,65.294,141393,0
2016-12-01,65.692,66.189,64.897,65.443,122806,0
2016-12-02,65.443,65.742,63.605,65.096,143979,0
2016-12-05,65.593,68.127,65.443,67.978,216663,0
2016-12-06,67.928,68.425,67.332,67.68,152718,0
2016-12-07,67.58,68.475,66.686,68.475,249157,0
2016-12-08,68.524,71.804,68.475,71.63,269001,0
2016-12-09,71.754,72.003,71.059,71.804,147607,0
2016-12-12,71.953,72.599,71.108,72.301,128257,0
2016-12-13,72.698,72.947,70.885,71.903,218341,0
2016-12-14,71.854,72.45,71.213,71.605,200194,0
2016-12-15,71.456,72.4,71.059,71.456,170444,0
2016-12-16,71.754,72.4,70.239,70.611,251822,0
2016-12-19,69.568,69.816,68.176,69.369,209181,0
2016-12-20,69.568,70.512,69.27,70.015,153594,0
2016-12-21,70.214,70.661,69.22,69.866,151404,0
2016-12-22,70.065,70.313,68.972,69.767,69587,0
2016-12-23,69.667,70.512,69.568,69.816,124174,0
2016-12-27,70.065,70.363,69.27,70.264,53351,0
2016-12-28,70.413,70.562,69.071,69.468,62824,0
2016-12-29,69.568,70.214,68.276,69.27,110244,0
2016-12-30,69.468,69.468,68.027,68.077,105072,0
2017-01-03,68.773,71.506,68.176,69.071,88322,0
2017-01-04,69.369,70.264,68.723,69.816,106641,0
2017-01-05,69.568,70.313,68.375,68.673,77300,0
2017-01-06,69.021,69.021,67.928,68.027,54870,0
2017-01-09,67.928,68.773,67.083,67.282,170445,0
2017-01-10,67.232,68.127,66.388,67.58,117099,0
2017-01-11,67.68,68.673,67.68,68.375,64636,0
2017-01-12,68.276,68.276,66.934,67.282,89041,0
2017-01-13,67.381,68.475,66.835,67.133,103873,0
2017-01-17,66.835,66.835,65.443,66.214,218169,0
2017-01-18,66.537,67.63,65.543,67.58,92997,0
2017-01-19,67.53,67.68,65.642,66.139,82720,0
2017-01-20,66.239,67.282,66.239,67.232,79928,0
2017-01-23,67.083,67.729,67.083,67.63,65075,0
2017-01-24,67.729,69.866,67.729,69.717,74761,0
2017-01-25,70.264,71.531,69.816,71.406,95927,0
2017-01-26,71.158,71.705,70.81,71.605,86305,0
2017-01-27,71.456,72.003,71.009,71.754,58628,0
2017-01-30,71.158,71.555,70.139,71.059,110235,0
2017-01-31,70.959,71.208,69.468,70.909,167834,0
2017-02-01,71.555,71.605,70.264,70.413,146053,0
2017-02-02,70.363,70.363,68.375,68.524,116757,0
2017-02-03,69.121,70.562,68.624,70.065,104581,0
2017-02-06,69.816,69.816,68.822,68.897,46147,0
2017-02-07,69.021,69.22,67.978,68.326,67741,0
2017-02-08,68.127,68.127,66.835,67.034,99206,0
2017-02-09,67.083,68.276,67.083,68.077,146419,0
2017-02-10,68.425,69.419,67.68,68.972,62870,0
2017-02-13,69.27,69.468,68.524,68.872,79182,0
2017-02-14,68.524,69.767,67.63,69.618,123741,0
2017-02-15,72.5,74.289,70.562,72.798,221026,0
2017-02-16,72.549,72.947,69.071,69.419,164194,0
2017-02-17,69.071,71.009,68.673,70.164,362580,0
2017-02-21,70.363,71.009,68.624,69.468,156273,0
2017-02-22,68.972,69.692,67.68,68.027,142708,0
2017-02-23,68.077,68.077,67.083,67.58,176652,0
2017-02-24,66.984,68.077,66.984,67.381,122388,0
2017-02-27,67.083,68.127,66.835,67.133,217928,0
2017-02-28,66.835,67.481,64.748,64.897,132555,0
2017-03-01,65.891,67.53,65.891,67.282,190645,0
2017-03-02,67.332,68.176,65.642,66.239,144869,0
2017-03-03,66.139,66.139,65.195,65.543,120174,0
2017-03-06,64.996,64.996,63.754,64.002,144859,0
2017-03-07,63.804,64.151,63.108,63.108,89908,0
2017-03-08,63.307,63.307,61.22,61.269,128314,0
2017-03-09,61.22,61.518,60.375,60.673,116820,0
2017-03-10,61.071,62.611,61.071,61.866,206980,0
2017-03-13,62.064,62.412,61.766,62.164,116717,0
2017-03-14,61.568,62.064,61.17,61.468,139468,0
2017-03-15,61.667,63.158,57.697,62.81,213347,0
2017-03-16,63.058,63.257,61.965,62.114,71327,0
2017-03-17,61.965,63.158,61.717,62.909,249198,0
2017-03-20,62.661,62.909,61.866,62.164,61120,0
2017-03-21,62.412,62.86,60.897,61.319,218046,0
2017-03-22,61.269,61.568,60.872,61.319,84407,0
2017-03-23,61.22,62.064,60.822,61.717,64797,0
2017-03-24,61.816,62.015,61.369,61.518,102050,0
2017-03-27,60.723,62.064,60.623,61.568,75193,0
2017-03-28,61.269,62.412,60.872,62.214,86146,0
2017-03-29,62.064,62.313,61.816,62.313,66923,0
2017-03-30,62.313,63.655,62.313,63.406,61176,0
2017-03-31,63.406,64.499,63.108,64.35,166651,0
2017-04-03,64.4,64.499,61.766,62.86,121010,0
2017-04-04,62.71,63.655,61.866,62.164,74224,0
2017-04-05,62.512,63.058,60.623,60.922,100345,0
2017-04-06,60.872,61.617,60.474,61.369,81304,0
2017-04-07,61.22,61.816,60.922,61.816,100554,0
2017-04-10,61.568,62.064,61.071,61.667,70224,0
2017-04-11,61.319,62.76,61.319,62.512,66990,0
2017-04-12,62.462,62.462,60.524,61.12,104414,0
2017-04-13,61.021,61.667,59.878,60.027,41139,0
2017-04-17,60.325,60.822,59.704,60.772,47248,0
2017-04-18,60.375,60.623,59.878,60.425,57333,0
2017-04-19,60.623,61.269,60.325,60.574,58748,0
2017-04-20,61.071,62.015,60.574,61.965,62122,0
2017-04-21,61.915,61.915,61.195,61.617,58114,0
2017-04-24,62.561,63.505,62.561,63.207,72459,0
2017-04-25,63.655,65.593,63.655,65.145,82464,0
2017-04-26,64.897,66.239,64.897,65.642,96210,0
2017-04-27,65.742,66.512,65.344,66.139,81991,0
2017-04-28,66.288,66.288,65.294,65.593,93965,0
2017-05-01,65.841,66.239,65.096,65.443,77397,0
2017-05-02,65.593,65.791,64.847,65.394,83745,0
2017-05-03,64.996,65.294,64.45,64.698,65444,0
2017-05-04,64.996,65.046,64.127,64.648,74385,0
2017-05-05,64.847,64.947,64.35,64.748,75142,0
2017-05-08,64.499,64.847,64.052,64.45,80239,0
2017-05-09,64.4,64.947,63.804,64.698,128261,0
2017-05-10,65.94,66.835,63.307,63.903,220444,0
2017-05-11,63.655,63.655,62.251,62.909,120276,0
2017-05-12,62.661,63.555,61.717,62.76,97559,0
2017-05-15,63.009,63.953,63.009,63.207,89994,0
2017-05-16,63.406,63.668,63.009,63.356,107982,0
2017-05-17,62.263,62.385,61.071,61.17,102085,0
2017-05-18,60.85,61.9,60.85,61.3,79332,0
2017-05-19,61.35,62.5,61.35,61.8,78481,0
2017-05-22,61.9,62.95,61.7,62.8,111398,0
2017-05-23,63.1,64.15,62.35,63.7,85539,0
2017-05-24,63.7,64.2,63.3,63.95,111953,0
2017-05-25,64.25,64.55,63.675,64.25,67927,0
2017-05-26,64.15,64.65,63.7,64.25,86573,0
2017-05-30,64.25,64.725,63.95,64.15,82329,0
2017-05-31,64.4,64.45,62.6,64,114057,0
2017-06-01,64.2,64.75,63.75,64.6,202759,0
2017-06-02,64.75,66.9,64.55,66.55,80396,0
2017-06-05,66.45,66.65,65.405,65.75,55533,0
2017-06-06,65.25,65.95,64.8,65.55,56817,0
2017-06-07,65.7,66.25,65.5,66.25,85586,0
2017-06-08,66.05,67.9,65.7084,67.3,77907,0
2017-06-09,67.35,69.7,67.35,69.15,86734,0
2017-06-12,69.25,70.15,68.31,69,86144,0
2017-06-13,69.1,69.6,68.15,68.95,56341,0
2017-06-14,68.95,68.95,67.35,67.7,43241,0
2017-06-15,66.95,68.15,66.9,67.05,57887,0
2017-06-16,66.8,67.1,66.05,66.15,179362,0
2017-06-19,66.5,67.35,65.5,65.9,93903,0
2017-06-20,65.65,65.65,64.25,64.75,85874,0
2017-06-21,64.85,64.85,62.85,62.9,59462,0
2017-06-22,62.95,63.5,62.75,63.3,99304,0
2017-06-23,63.25,64.15,63.2,63.25,149739,0
2017-06-26,63.45,64.125,62.85,63.15,52575,0
2017-06-27,63.15,63.65,62.75,63.45,63634,0
2017-06-28,63.85,65.45,63.75,65.4,64406,0
2017-06-29,65.4,65.9,63.95,64.8,69923,0
2017-06-30,64.95,66.1,64.2,65.55,97354,0
2017-07-03,65.85,66.4,65.2,66.1,24827,0
2017-07-05,66.2,66.2,64.25,65.25,62992,0
2017-07-06,64.6,65.35,64.25,64.5,63387,0
2017-07-07,64.75,65.375,64.15,65.35,52982,0
2017-07-10,65.05,65.65,64.7,64.8,49958,0
2017-07-11,64.75,65.2,63.8,64.3,64710,0
2017-07-12,64.85,66.45,64.85,65.5,53125,0
2017-07-13,65.55,65.55,64.2,64.775,101602,0
2017-07-14,65,65.3,64.35,64.7,74017,0
2017-07-17,64.3,65.2,64.2,64.4,79004,0
2017-07-18,64.25,64.725,63.95,64.45,52170,0
2017-07-19,64.55,65.35,64.45,65.35,47539,0
2017-07-20,65.15,65.45,64.7,64.95,33599,0
2017-07-21,65.2,65.2,63.8,64.2,66420,0
2017-07-24,64.05,65.05,63.7,64.4,71126,0
2017-07-25,64.85,64.95,64.1,64.25,73121,0
2017-07-26,64.3,64.35,63.15,63.2,106760,0
2017-07-27,63.55,63.6,62.35,62.55,52871,0
2017-07-28,62.4,63.25,62.3,62.5,61835,0
2017-07-31,62.6,62.95,62.2,62.4,117694,0
2017-08-01,62.7,63.75,62.15,63.7,51892,0
2017-08-02,63.6,63.65,62.9,63.1,51124,0
2017-08-03,63.2,63.725,62.1,62.175,41099,0
2017-08-04,62.7,62.95,62.475,62.65,38776,0
2017-08-07,62.7,63.675,62.025,62.6,151389,0
2017-08-08,62.45,63.45,62.35,63.4,92336,0
2017-08-09,63.75,63.75,58.5,59.65,159278,0
2017-08-10,59.5,59.65,56.65,57.75,240333,0
2017-08-11,58.2,58.45,56.7,56.75,136746,0
2017-08-14,57.2,57.4,56.85,57.2,136625,0
2017-08-15,57.35,57.725,57.1,57.15,85987,0
2017-08-16,57.1,57.25,56.95,57.05,92754,0
2017-08-17,56.8,57.25,55.15,55.3,121842,0
2017-08-18,55,55.35,54.9,55.3,84693,0
2017-08-21,55.1,55.2,54.65,54.75,94490,0
2017-08-22,57.45,57.55,56.543,56.8,155987,0
2017-08-23,56.45,56.75,56.35,56.6,92840,0
2017-08-24,56.7,56.85,56.25,56.45,52220,0
2017-08-25,56.95,56.95,55.8,55.85,50235,0
2017-08-28,56,56.3,55.3,55.45,64493,0
2017-08-29,54.95,55.5,54.7,55.3,50482,0
2017-08-30,55.25,55.45,54.85,55.2,67222,0
2017-08-31,55.6,55.85,55.15,55.5,63263,0
2017-09-01,55.5,55.6297,54.7,55.4,153511,0
2017-09-05,55.3,56.15,54.51,55.5,82075,0
2017-09-06,55.75,55.75,55.1,55.45,89950,0
2017-09-07,55.75,55.75,54.1,54.25,72793,0
2017-09-08,54.4,56.2,54.4,55.45,58048,0
2017-09-11,55.85,56.55,55.85,56.1,51744,0
2017-09-12,56.15,56.75,56,56.15,67119,0
2017-09-13,55.85,56.45,55.85,56.15,79920,0
2017-09-14,56,56.7,55.75,56.45,53078,0
2017-09-15,56.55,57.1,56.15,57,145152,0
2017-09-18,57.3,58,57.1,57.75,82472,0
2017-09-19,57.7,57.925,57.3,57.7,93884,0
2017-09-20,57.75,58.8,57.3,58.25,90819,0
2017-09-21,58.1,58.6,57.8,57.9,143914,0
2017-09-22,57.85,58.75,57.85,58.35,75454,0
2017-09-25,58.35,58.65,57.7,58.65,98907,0
2017-09-26,58.75,59.8,58.65,59.3,92550,0
2017-09-27,59.65,61.45,59.25,61.4,127449,0
2017-09-28,61.25,61.5,60.55,61.35,93442,0
2017-09-29,61.25,61.8,60.9,61.65,117538,0
2017-10-02,61.65,62.3,60.975,62.3,103499,0
2017-10-03,62.65,63.1,61.7,63.05,97900,0
2017-10-04,63.05,63.05,61.95,61.95,96946,0
2017-10-05,62.2,62.6,61.8,62.4,92137,0
2017-10-06,62.35,62.75,61.85,62.55,93381,0
2017-10-09,62.55,62.75,61.85,62.025,58473,0
2017-10-10,62,62.75,60.625,62.7,90983,0
2017-10-11,62.75,63.425,62.45,63.2,103707,0
2017-10-12,63.05,63.775,62.9922,63.15,93390,0
2017-10-13,63.2,63.75,62.8,62.95,92588,0
2017-10-16,63.25,63.65,62.85,63.2,58270,0
2017-10-17,63.05,63.4,62.85,63.05,59652,0
2017-10-18,63.1,63.45,62.85,63.15,93308,0
2017-10-19,62.8,63.3,62.45,63,77672,0
2017-10-20,63.65,63.65,62.9,63.05,87655,0
2017-10-23,63,63.25,62.65,63,101565,0
2017-10-24,63.1,63.45,62.75,62.85,68830,0
2017-10-25,62.6,62.6,60.875,62.15,109604,0
2017-10-26,62.35,62.65,61.7,61.7,76219,0
2017-10-27,61.7,62.1,61.225,62,93275,0
2017-10-30,61.7,61.8,60.5,60.95,95549,0
2017-10-31,60.85,62.3,60.85,61.85,117975,0
2017-11-01,62.4,62.95,61.7,62.25,69299,0
2017-11-02,62.2,63.325,61.275,63.3,72810,0
2017-11-03,63.25,63.25,62.625,63,83602,0
2017-11-06,63.1,64.05,62.65,63.55,50168,0
2017-11-07,63.9,63.9,62.4,62.4,74954,0
2017-11-08,64.2,69.95,64.2,69.7,171322,0
2017-11-09,68,69.125,66.65,67.75,100811,0
2017-11-10,67.6,68.7,65.75,65.85,113251,0
