Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.142,11.274,10.78,11.166,65936,0
2005-02-28,11.246,11.246,10.56,10.604,95407,0
2005-03-01,10.87,10.87,10.693,10.738,87323,0
2005-03-02,10.738,10.747,10.629,10.738,49251,0
2005-03-03,10.551,10.729,10.19,10.225,108027,0
2005-03-04,10.155,10.379,10.155,10.225,37525,0
2005-03-07,10.29,10.344,10.137,10.199,24979,0
2005-03-08,10.146,10.459,9.779,9.942,72898,0
2005-03-09,9.824,9.914,9.537,9.897,89121,0
2005-03-10,9.897,10.216,9.897,10.04,78270,0
2005-03-11,9.96,10.244,9.591,9.878,46434,0
2005-03-14,9.842,10.066,9.788,10.023,127060,0
2005-03-15,10.118,10.118,9.754,9.833,72089,0
2005-03-16,9.745,10.005,9.718,9.842,200159,0
2005-03-17,9.842,9.996,9.718,9.797,48991,0
2005-03-18,9.682,9.978,9.682,9.788,55108,0
2005-03-21,9.772,9.923,9.4826,9.573,62965,0
2005-03-22,9.4741,9.932,9.4652,9.772,32854,0
2005-03-23,9.636,9.718,9.296,9.394,42956,0
2005-03-24,9.3769,9.4652,9.1983,9.3143,78621,0
2005-03-28,9.1799,9.3425,8.9653,9.1799,90672,0
2005-03-29,9.1265,9.2871,8.724,8.8402,52463,0
2005-03-30,8.6793,8.8671,8.2141,8.6258,197131,0
2005-03-31,8.5092,10.244,8.5092,9.996,490148,0
2005-04-01,10.815,11.624,10.629,11.569,384531,0
2005-04-04,11.66,11.66,10.824,11.417,104902,0
2005-04-05,11.443,11.451,10.861,10.861,123148,0
2005-04-06,10.815,10.961,10.719,10.738,100621,0
2005-04-07,10.824,10.897,10.514,10.772,91529,0
2005-04-08,10.738,10.852,10.683,10.702,171821,0
2005-04-11,10.738,11.381,10.738,10.961,79003,0
2005-04-12,10.961,11.355,10.824,11.237,110737,0
2005-04-13,11.185,11.962,11.185,11.651,181194,0
2005-04-14,11.881,12.464,11.624,12.17,191640,0
2005-04-15,12.178,12.178,11.899,12.097,146488,0
2005-04-18,12.364,12.838,12.008,12.382,242545,0
2005-04-19,12.662,12.662,12.355,12.409,169823,0
2005-04-20,12.346,12.346,11.819,11.819,132119,0
2005-04-21,11.828,12.242,11.81,12.17,173854,0
2005-04-22,12.161,12.161,11.417,11.417,1076353,0
2005-04-25,11.496,11.633,10.978,11.142,215189,0
2005-04-26,11.176,11.185,10.738,10.78,265054,0
2005-04-27,10.755,10.934,10.613,10.824,179174,0
2005-04-28,10.824,11.246,10.78,10.815,145746,0
2005-04-29,11.133,11.133,10.738,10.97,178387,0
2005-05-02,11.024,11.246,10.666,10.942,153821,0
2005-05-03,10.888,11.355,10.888,11.123,222051,0
2005-05-04,10.514,10.514,9.528,10.109,1092053,0
2005-05-05,9.906,10.29,9.779,9.842,655011,0
2005-05-06,9.745,10.049,9.581,10.049,620414,0
2005-05-09,9.942,10.066,9.3769,9.932,692804,0
2005-05-10,9.932,9.932,9.779,9.842,347486,0
2005-05-11,9.842,9.842,9.545,9.654,307206,0
2005-05-12,9.52,9.636,9.1446,9.4124,237852,0
2005-05-13,9.3853,9.4389,9.1446,9.1446,73311,0
2005-05-16,9.1265,9.3324,8.4913,9.2155,445182,0
2005-05-17,9.234,9.4034,9.0101,9.394,195001,0
2005-05-18,9.296,9.754,8.885,9.1265,235762,0
2005-05-19,9.1265,9.3769,8.9475,9.0372,113871,0
2005-05-20,9.0818,9.0818,8.7417,8.8582,146233,0
2005-05-23,8.7955,9.932,8.7955,9.6,278378,0
2005-05-24,9.7,9.842,9.4562,9.709,141196,0
2005-05-25,9.736,9.754,9.1983,9.3235,265642,0
2005-05-26,9.3054,9.3679,9.2155,9.3425,172260,0
2005-05-27,9.234,9.564,9.0372,9.2611,166304,0
2005-05-31,9.3769,9.3769,8.7149,8.9475,216945,0
2005-06-01,8.8402,8.9475,8.4913,8.7955,367762,0
2005-06-02,8.7955,9.0014,8.6878,9.0014,151660,0
2005-06-03,8.9924,9.3324,8.9475,9.1983,130725,0
2005-06-06,9.1086,9.2253,8.8313,9.2155,145016,0
2005-06-07,9.2427,9.2699,9.1177,9.1622,144179,0
2005-06-08,9.1086,9.1086,8.8223,8.885,50991,0
2005-06-09,8.9835,9.028,8.8043,9.028,129268,0
2005-06-10,8.9835,9.3324,8.9743,9.1265,211467,0
2005-06-13,9.1446,9.581,9.1446,9.4826,272851,0
2005-06-14,9.545,10.29,9.4562,10.225,462096,0
2005-06-15,10.432,10.468,9.718,9.996,120708,0
2005-06-16,9.878,10.362,9.763,10.335,159386,0
2005-06-17,10.271,10.379,10.155,10.164,221417,0
2005-06-20,10.415,10.415,10.074,10.137,58155,0
2005-06-21,10.146,10.308,10.109,10.244,202671,0
2005-06-22,10.281,10.496,10.216,10.423,430738,0
2005-06-23,10.532,10.532,10.216,10.29,1378129,0
2005-06-24,10.29,10.44,9.4034,10.362,2086215,0
2005-06-27,10.415,10.415,10.199,10.299,322322,0
2005-06-28,10.318,10.379,9.942,10.29,274568,0
2005-06-29,10.29,10.486,9.654,10.173,554332,0
2005-06-30,10.066,10.235,9.869,10.109,311881,0
2005-07-01,10.137,10.137,9.754,9.859,182977,0
2005-07-05,9.772,9.987,9.627,9.709,132240,0
2005-07-06,9.618,9.878,9.609,9.745,265987,0
2005-07-07,9.636,9.745,9.1265,9.4124,385808,0
2005-07-08,9.3143,9.4652,9.2871,9.4295,514272,0
2005-07-11,9.4826,10.702,9.4034,10.109,552382,0
2005-07-12,10.137,10.19,9.814,9.887,138430,0
2005-07-13,9.932,9.932,9.682,9.718,71858,0
2005-07-14,9.833,10.066,9.745,9.745,202363,0
2005-07-15,9.618,9.842,9.4826,9.727,199678,0
2005-07-18,9.718,9.914,9.581,9.797,138174,0
2005-07-19,9.923,9.923,9.609,9.814,141183,0
2005-07-20,9.763,10.271,9.736,10.225,160042,0
2005-07-21,10.225,10.262,9.788,9.897,104616,0
2005-07-22,9.897,10.216,9.859,10.19,85859,0
2005-07-25,10.101,10.101,9.797,9.859,62625,0
2005-07-26,9.859,9.96,9.627,9.772,130247,0
2005-07-27,9.797,10.005,9.4478,9.833,112786,0
2005-07-28,9.788,10.005,9.6,9.718,89630,0
2005-07-29,9.654,9.842,9.654,9.797,68229,0
2005-08-01,9.824,9.85,9.618,9.627,142848,0
2005-08-02,9.6,9.627,9.4826,9.627,136074,0
2005-08-03,9.545,9.859,9.4215,9.7,109367,0
2005-08-04,9.672,9.672,9.4478,9.4478,72498,0
2005-08-05,9.4826,9.537,9.4389,9.4562,87270,0
2005-08-08,8.9743,9.2611,8.9743,9.1446,165959,0
2005-08-09,9.1892,9.914,9.0101,9.7,187749,0
2005-08-10,9.745,9.842,8.9653,9.1983,187711,0
2005-08-11,9.1892,9.2427,8.8313,8.9475,144339,0
2005-08-12,8.9118,9.0638,8.7774,8.9835,76182,0
2005-08-15,9.0101,9.2699,8.9118,9.2699,95644,0
2005-08-16,9.2513,9.2513,8.8759,8.9475,144880,0
2005-08-17,8.8759,9.028,8.8133,8.9384,47276,0
2005-08-18,8.8489,9.0728,8.8313,8.9384,53614,0
2005-08-19,8.8939,9.0909,8.8582,9.0014,75876,0
2005-08-22,9.0909,9.1622,8.9028,9.0014,83190,0
2005-08-23,9.0638,9.1265,8.9028,9.055,137396,0
2005-08-24,9.0101,9.4295,8.9743,9.394,145073,0
2005-08-25,9.3769,9.987,9.3769,9.85,205194,0
2005-08-26,9.797,10.281,9.763,9.85,107359,0
2005-08-29,9.772,10.19,9.763,10.181,72072,0
2005-08-30,10.181,10.181,9.842,9.969,64413,0
2005-08-31,9.969,10.066,9.7,10.015,158486,0
2005-09-01,10.015,10.208,9.869,9.887,106783,0
2005-09-02,9.85,9.923,9.842,9.906,25301,0
2005-09-06,9.859,10.173,9.859,10.101,61979,0
2005-09-07,10.074,10.423,9.736,10.04,75072,0
2005-09-08,10.005,10.271,9.878,10.109,64859,0
2005-09-09,10.118,10.225,9.824,10.146,71135,0
2005-09-12,10.199,11.158,10.199,10.916,149357,0
2005-09-13,10.916,10.942,10.299,10.523,138547,0
2005-09-14,10.532,10.532,9.906,10.023,129335,0
2005-09-15,10.031,10.058,9.96,10.058,54743,0
2005-09-16,10.961,10.997,10.208,10.505,281113,0
2005-09-19,10.44,10.942,10.44,10.78,191898,0
2005-09-20,10.815,10.942,10.693,10.88,169587,0
2005-09-21,10.798,11.06,10.789,10.925,143438,0
2005-09-22,10.824,11.766,10.789,11.417,240883,0
2005-09-23,11.496,11.972,11.434,11.75,210403,0
2005-09-26,11.828,12.258,11.828,11.926,176254,0
2005-09-27,11.926,12.17,11.854,12.016,306899,0
2005-09-28,12.106,13.02,11.791,12.609,211532,0
2005-09-29,12.617,12.671,11.783,12.536,129290,0
2005-09-30,12.374,12.491,11.944,12.17,226244,0
2005-10-03,12.125,12.125,11.74,11.759,140896,0
2005-10-04,11.783,11.828,11.399,11.443,167768,0
2005-10-05,11.355,11.541,10.87,11.133,210287,0
2005-10-06,11.142,11.381,10.961,11.133,119093,0
2005-10-07,11.158,11.237,11.088,11.133,116751,0
2005-10-10,11.07,11.219,10.978,10.988,51998,0
2005-10-11,11.07,11.605,11.07,11.381,130118,0
2005-10-12,11.327,11.496,10.833,11.006,92101,0
2005-10-13,10.906,11.06,10.629,10.916,101667,0
2005-10-14,11.051,11.051,10.344,10.738,95457,0
2005-10-17,10.666,10.78,10.449,10.505,126730,0
2005-10-18,10.449,10.595,10.335,10.335,42566,0
2005-10-19,10.335,11.185,9.754,11.158,158254,0
2005-10-20,11.209,11.209,10.56,10.78,60775,0
2005-10-21,10.833,11.185,10.824,10.961,85652,0
2005-10-24,11.006,11.451,11.006,11.219,213430,0
2005-10-25,11.176,11.202,10.824,11.097,51071,0
2005-10-26,11.07,11.274,10.925,11.06,228159,0
2005-10-27,11.015,11.07,10.674,10.747,115173,0
2005-10-28,10.789,11.042,10.648,11.042,121403,0
2005-10-31,11.06,11.209,10.952,11.042,143364,0
2005-11-01,10.988,11.185,10.318,10.702,228437,0
2005-11-02,10.638,11.185,10.523,10.87,122233,0
2005-11-03,11.015,11.3,10.934,11.3,109850,0
2005-11-04,11.282,11.318,10.638,10.78,174695,0
2005-11-07,10.833,11.408,10.747,11.088,111937,0
2005-11-08,11.033,11.033,10.738,10.738,78147,0
2005-11-09,10.683,10.78,10.587,10.683,152012,0
2005-11-10,10.629,10.87,10.308,10.71,150334,0
2005-11-11,10.638,10.824,10.344,10.798,106907,0
2005-11-14,10.824,11.006,10.569,10.738,120582,0
2005-11-15,10.657,10.78,10.327,10.459,42815,0
2005-11-16,10.449,10.449,9.709,9.96,156157,0
2005-11-17,10.005,10.208,9.727,9.978,95941,0
2005-11-18,10.137,10.674,9.906,10.648,115920,0
2005-11-21,10.587,10.843,10.423,10.738,78710,0
2005-11-22,10.657,11.176,10.578,10.78,80957,0
2005-11-23,10.755,11.142,10.648,10.978,134302,0
2005-11-25,11.123,11.337,10.916,11.142,53949,0
2005-11-28,11.142,11.274,10.595,11.006,189470,0
2005-11-29,10.978,11.07,10.71,10.916,147070,0
2005-11-30,10.934,10.978,10.578,10.925,134498,0
2005-12-01,11.097,11.097,10.379,10.423,243745,0
2005-12-02,10.344,10.542,10.109,10.523,93917,0
2005-12-05,10.449,10.514,10.015,10.379,90331,0
2005-12-06,10.486,10.613,10.128,10.181,119883,0
2005-12-07,10.253,10.335,9.923,10.128,156361,0
2005-12-08,10.128,10.354,9.772,10.262,129578,0
2005-12-09,10.271,10.551,10.225,10.406,97060,0
2005-12-12,10.362,10.613,9.906,10.199,414679,0
2005-12-13,10.118,10.164,9.878,9.969,569313,0
2005-12-14,9.996,10.137,9.682,10.058,93465,0
2005-12-15,9.978,10.04,9.763,9.878,56857,0
2005-12-16,9.806,10.04,9.528,9.969,263397,0
2005-12-19,9.951,9.978,9.636,9.754,274467,0
2005-12-20,9.682,9.806,9.6,9.709,126692,0
2005-12-21,9.754,9.754,9.4826,9.52,73047,0
2005-12-22,9.618,10.208,9.4034,9.923,124220,0
2005-12-23,9.869,10.109,9.779,9.824,94672,0
2005-12-27,9.842,9.897,9.545,9.573,156553,0
2005-12-28,9.663,9.814,9.6,9.763,58966,0
2005-12-29,9.682,9.814,9.4124,9.727,217785,0
2005-12-30,9.797,10.281,9.709,10.225,209152,0
2006-01-03,10.225,10.271,9.718,10.04,133375,0
2006-01-04,10.109,10.29,9.942,10.164,124107,0
2006-01-05,10.118,10.181,9.859,9.906,109080,0
2006-01-06,9.96,10.092,9.3601,10.005,384295,0
2006-01-09,9.951,10.423,9.951,10.415,207603,0
2006-01-10,10.362,10.978,10.354,10.772,264072,0
2006-01-11,10.702,10.738,10.459,10.738,168810,0
2006-01-12,10.551,10.638,10.299,10.613,152454,0
2006-01-13,10.542,10.657,10.514,10.514,86492,0
2006-01-17,10.496,10.496,9.878,10.031,108043,0
2006-01-18,9.923,10.074,9.788,9.932,69288,0
2006-01-19,9.96,10.244,9.824,10.058,49233,0
2006-01-20,10.137,10.137,9.842,9.932,69979,0
2006-01-23,9.897,10.29,9.797,10.023,47276,0
2006-01-24,10.058,10.271,10.005,10.225,53193,0
2006-01-25,10.281,10.281,10.101,10.244,141240,0
2006-01-26,10.327,10.738,10.118,10.729,186018,0
2006-01-27,10.702,11.256,10.702,11.209,248771,0
2006-01-30,11.193,11.962,11.097,11.56,254479,0
2006-01-31,11.56,11.908,11.443,11.541,110052,0
2006-02-01,11.633,11.697,10.934,11.282,228282,0
2006-02-02,11.228,11.364,10.824,11.097,185072,0
2006-02-03,10.978,11.899,10.897,11.209,84856,0
2006-02-06,11.158,11.158,10.765,10.961,151489,0
2006-02-07,10.916,11.434,10.747,10.808,113097,0
2006-02-08,10.683,11.578,10.683,11.158,126975,0
2006-02-09,11.256,11.766,11.088,11.185,433715,0
2006-02-10,11.158,11.99,10.961,11.714,289629,0
2006-02-13,11.679,11.75,11.346,11.714,256047,0
2006-02-14,11.732,11.791,11.318,11.605,236304,0
2006-02-15,11.633,11.633,11.274,11.443,245680,0
2006-02-16,11.469,11.541,11.185,11.337,188874,0
2006-02-17,11.426,11.679,11.166,11.46,49070,0
2006-02-21,11.451,11.451,11.07,11.228,209953,0
2006-02-22,11.274,11.381,11.166,11.364,79878,0
2006-02-23,11.337,11.899,11.15,11.318,77289,0
2006-02-24,11.3,11.642,11.166,11.399,46425,0
2006-02-27,11.346,12.061,11.346,12.034,71274,0
2006-02-28,11.917,12.08,11.55,11.766,189869,0
2006-03-01,11.766,12.32,11.714,12.242,106682,0
2006-03-02,12.242,12.285,11.74,11.935,156516,0
2006-03-03,11.872,11.917,11.434,11.541,141105,0
2006-03-06,11.633,11.926,11.56,11.642,73181,0
2006-03-07,11.578,11.597,11.185,11.193,694457,0
2006-03-08,11.185,11.318,10.719,11.265,124821,0
2006-03-09,11.246,11.318,10.765,10.789,750047,0
2006-03-10,10.747,10.789,10.486,10.78,211043,0
2006-03-13,10.798,10.888,10.71,10.772,825879,0
2006-03-14,10.729,10.952,10.551,10.729,678754,0
2006-03-15,10.78,10.897,10.514,10.71,213491,0
2006-03-16,10.789,10.808,10.629,10.674,52151,0
2006-03-17,10.755,10.755,10.423,10.629,487116,0
2006-03-20,10.629,11.051,10.629,10.978,78815,0
2006-03-21,10.934,11.033,10.772,10.87,89706,0
2006-03-22,10.906,10.952,10.532,10.916,106629,0
2006-03-23,10.87,10.997,10.755,10.961,96236,0
2006-03-24,11.033,11.06,10.87,11.051,124067,0
2006-03-27,11.033,11.142,10.808,11.097,30717,0
2006-03-28,11.142,11.202,10.897,10.997,145432,0
2006-03-29,11.006,11.006,10.765,10.87,88754,0
2006-03-30,10.843,10.961,10.765,10.88,57955,0
2006-03-31,10.934,10.934,10.604,10.765,56322,0
2006-04-03,10.755,10.978,10.604,10.765,141916,0
2006-04-04,10.738,11.219,10.719,11.158,174895,0
2006-04-05,11.256,11.256,10.942,11.142,171433,0
2006-04-06,11.097,11.097,10.897,10.942,74009,0
2006-04-07,10.961,11.097,10.56,10.587,146317,0
2006-04-10,10.551,10.638,10.44,10.56,125484,0
2006-04-11,10.505,10.666,9.987,10.015,313893,0
2006-04-12,9.987,10.04,9.797,9.85,322148,0
2006-04-13,9.3515,9.814,9.1799,9.763,796581,0
2006-04-17,9.736,10.109,9.636,9.951,263536,0
2006-04-18,9.833,9.987,9.754,9.859,320162,0
2006-04-19,9.859,9.96,9.779,9.942,101090,0
2006-04-20,9.932,10.109,9.682,9.897,134747,0
2006-04-21,9.878,10.049,9.581,9.663,106889,0
2006-04-24,9.618,9.754,9.4652,9.4652,83947,0
2006-04-25,9.4478,9.814,9.3853,9.745,127711,0
2006-04-26,9.591,10.19,9.591,9.869,234281,0
2006-04-27,9.788,10.146,9.745,10.118,261329,0
2006-04-28,10.04,10.066,9.618,9.987,201694,0
2006-05-01,10.066,10.092,9.537,9.545,189614,0
2006-05-02,9.52,9.636,9.3324,9.3769,300859,0
2006-05-03,9.4389,9.788,9.028,9.545,133350,0
2006-05-04,9.4826,9.842,9.4652,9.645,198028,0
2006-05-05,9.727,9.842,9.4034,9.645,212039,0
2006-05-08,9.618,9.897,9.591,9.663,118890,0
2006-05-09,9.663,9.814,9.627,9.772,37363,0
2006-05-10,9.718,9.718,9.581,9.627,129968,0
2006-05-11,9.618,9.824,9.4295,9.4826,116804,0
2006-05-12,9.4215,9.528,9.2155,9.3054,101382,0
2006-05-15,9.234,9.691,9.0909,9.1353,126692,0
2006-05-16,9.1533,9.3425,9.055,9.0909,118257,0
2006-05-17,9.0372,9.234,8.9743,9.207,69828,0
2006-05-18,9.2155,9.2155,8.8489,8.9118,213060,0
2006-05-19,8.9653,9.3324,8.9475,9.2699,228320,0
2006-05-22,9.207,10.146,8.9924,10.082,609816,0
2006-05-23,10.137,10.137,9.055,9.3324,240642,0
2006-05-24,9.3054,9.4916,9.0728,9.3054,139528,0
2006-05-25,9.4389,9.573,9.2699,9.51,86147,0
2006-05-26,9.6,9.914,9.4741,9.691,46387,0
2006-05-30,9.636,9.636,9.3235,9.3853,76862,0
2006-05-31,9.627,9.859,9.4652,9.797,147702,0
2006-06-01,9.763,9.842,9.4652,9.824,105492,0
2006-06-02,9.923,10.015,9.3515,9.4826,193079,0
2006-06-05,9.4389,9.564,9.3054,9.4215,155805,0
2006-06-06,9.4124,9.537,9.296,9.3769,102281,0
2006-06-07,9.4124,9.636,9.3054,9.3143,118674,0
2006-06-08,9.2513,9.797,9.1622,9.663,1454263,0
2006-06-09,9.691,10.137,9.4389,9.591,89040,0
2006-06-12,9.581,9.618,9.2611,9.4562,93764,0
2006-06-13,9.4389,9.887,9.2785,9.3054,135449,0
2006-06-14,9.3324,9.4034,8.9743,9.4034,153746,0
2006-06-15,9.4741,9.878,9.4741,9.806,112341,0
2006-06-16,9.718,10.066,9.718,9.833,539447,0
2006-06-19,9.887,9.887,9.3425,9.4741,181136,0
2006-06-20,9.4826,9.636,9.394,9.4389,84436,0
2006-06-21,9.4295,9.842,9.4295,9.736,114148,0
2006-06-22,9.736,9.833,9.609,9.806,261440,0
2006-06-23,9.772,9.814,9.51,9.718,92401,0
2006-06-26,9.788,9.978,9.763,9.906,121499,0
2006-06-27,9.96,10.146,9.897,10.005,153630,0
2006-06-28,10.058,10.058,9.833,9.914,139459,0
2006-06-29,10.015,10.155,9.833,10.137,177137,0
2006-06-30,10.19,10.216,9.85,9.85,429777,0
2006-07-03,9.814,10.066,9.654,10.066,89606,0
2006-07-05,9.951,10.066,9.663,9.878,235950,0
2006-07-06,9.914,9.932,9.1799,9.4215,354048,0
2006-07-07,9.3515,9.627,9.0372,9.1086,214576,0
2006-07-10,9.1177,9.3853,9.0014,9.1086,123783,0
2006-07-11,9.055,9.2611,8.8043,9.1265,133730,0
2006-07-12,9.0909,9.4478,9.0818,9.2871,263778,0
2006-07-13,9.2611,9.3235,8.9118,8.9835,159326,0
2006-07-14,8.9743,8.9835,8.8671,8.8671,168886,0
2006-07-17,8.8489,9.028,8.8489,8.9475,184803,0
2006-07-18,8.9568,9.028,8.7686,8.9568,139501,0
2006-07-19,8.9924,9.0014,8.7686,8.9568,152482,0
2006-07-20,8.9835,9.0728,8.7774,8.8043,140602,0
2006-07-21,8.7686,8.7865,8.3658,8.3658,76279,0
2006-07-24,8.4557,8.9297,8.4464,8.9208,313986,0
2006-07-25,8.9297,9.2427,8.8223,9.028,120354,0
2006-07-26,8.9743,8.9924,8.5537,8.6523,142039,0
2006-07-27,8.6704,8.7061,8.3658,8.5719,135752,0
2006-07-28,8.5898,9.0459,8.5448,9.0014,184311,0
2006-07-31,9.0372,9.1086,8.9028,9.0909,112150,0
2006-08-01,8.9924,9.0459,8.7149,8.9028,98691,0
2006-08-02,9.0014,9.0638,8.3928,8.9568,213334,0
2006-08-03,8.8402,8.9297,8.5001,8.5719,106238,0
2006-08-04,8.6971,9.1353,8.2943,8.3215,256728,0
2006-08-07,8.2943,8.5092,8.1689,8.3928,195477,0
2006-08-08,8.4464,8.4732,7.9722,8.0617,104248,0
2006-08-09,8.1424,8.1424,7.8469,7.9634,123087,0
2006-08-10,7.9185,8.1689,7.8469,8.0887,83596,0
2006-08-11,8.0349,8.2676,8.017,8.2141,89030,0
2006-08-14,8.3215,8.5628,8.1689,8.2048,94421,0
2006-08-15,8.3031,8.7328,8.2943,8.6612,123055,0
2006-08-16,8.7686,8.9297,8.5448,8.6971,139596,0
2006-08-17,8.6433,8.9384,8.6167,8.7955,44996,0
2006-08-18,8.8671,8.9297,8.724,8.8759,60339,0
2006-08-21,8.8133,8.8133,8.6612,8.6878,58183,0
2006-08-22,8.6793,8.8133,8.6612,8.7328,58903,0
2006-08-23,8.7686,8.8671,8.6167,8.6258,73698,0
2006-08-24,8.6878,8.724,8.5719,8.6341,78507,0
2006-08-25,8.5808,8.6167,8.4644,8.536,70423,0
2006-08-28,8.5448,8.6704,8.4287,8.5898,70830,0
2006-08-29,8.6074,8.6433,8.384,8.6433,85711,0
2006-08-30,8.6258,8.6523,8.4825,8.5001,62581,0
2006-08-31,8.536,8.6612,8.4105,8.4287,126948,0
2006-09-01,8.4557,8.7328,8.4198,8.7328,159250,0
2006-09-05,8.7149,8.7597,8.6167,8.7149,74541,0
2006-09-06,8.6341,8.9208,8.536,8.5448,78149,0
2006-09-07,8.4732,8.6793,8.4105,8.5001,72824,0
2006-09-08,8.5448,8.8489,8.5269,8.8133,97575,0
2006-09-11,8.7774,9.028,8.7149,8.9835,72747,0
2006-09-12,9.0372,9.2155,8.8402,9.1715,153365,0
2006-09-13,9.1799,9.296,9.1353,9.1715,135712,0
2006-09-14,9.0909,9.3324,9.0909,9.2513,117631,0
2006-09-15,9.3769,9.4916,9.2513,9.2699,509965,0
2006-09-18,9.234,9.2611,9.1799,9.1983,58156,0
2006-09-19,9.234,9.2427,8.6971,9.028,99985,0
2006-09-20,9.0818,9.1265,8.9028,8.9924,105304,0
2006-09-21,9.0372,9.0818,8.8489,8.9475,88130,0
2006-09-22,8.9028,8.9835,8.7686,8.8223,67402,0
2006-09-25,8.8582,9.0372,8.7686,8.9924,38080,0
2006-09-26,9.0101,9.3143,9.0101,9.2699,96677,0
2006-09-27,9.2253,9.3143,9.2155,9.3143,71957,0
2006-09-28,9.3515,9.528,9.3515,9.4652,101842,0
2006-09-29,9.501,9.501,9.2871,9.3679,174506,0
2006-10-02,9.3324,9.4124,9.1799,9.1983,149558,0
2006-10-03,9.1715,9.2155,9.019,9.0372,203293,0
2006-10-04,9.0372,9.3235,9.0372,9.3054,100029,0
2006-10-05,9.296,9.394,9.1533,9.3324,77278,0
2006-10-06,9.2611,9.394,9.207,9.3054,73662,0
2006-10-09,9.2513,9.3054,9.2155,9.3054,33368,0
2006-10-10,9.3601,9.3601,8.9568,9.1799,152652,0
2006-10-11,9.1446,9.3515,9.0372,9.1715,174012,0
2006-10-12,9.2513,9.618,9.2513,9.4826,237592,0
2006-10-13,9.501,9.727,9.3235,9.645,274509,0
2006-10-16,9.691,9.842,9.691,9.806,116335,0
2006-10-17,9.745,10.146,9.745,9.996,581905,0
2006-10-18,10.031,10.29,9.797,9.897,134046,0
2006-10-19,9.842,10.082,9.7,9.996,113510,0
2006-10-20,10.04,10.066,9.833,10.023,74198,0
2006-10-23,10.015,10.031,9.914,10.023,64837,0
2006-10-24,9.96,10.015,9.869,9.978,43486,0
2006-10-25,9.996,10.109,9.951,10.015,94014,0
2006-10-26,10.109,10.199,9.906,10.015,124686,0
2006-10-27,9.942,10.181,9.869,9.878,31884,0
2006-10-30,9.869,10.128,9.85,10.101,119984,0
2006-10-31,10.173,10.318,9.969,10.066,143790,0
2006-11-01,10.308,10.308,10.049,10.137,188375,0
2006-11-02,10.058,11.097,10.058,10.789,355559,0
2006-11-03,10.843,10.961,10.578,10.738,198021,0
2006-11-06,10.78,11.15,10.693,11.088,141908,0
2006-11-07,11.07,11.759,11.07,11.569,1440334,0
2006-11-08,11.533,11.541,11.228,11.291,237972,0
2006-11-09,11.3,11.496,11.079,11.246,78339,0
2006-11-10,11.219,12.214,11.219,12.08,654106,0
2006-11-13,12.214,12.536,12.197,12.427,842458,0
2006-11-14,12.382,12.436,11.962,12.436,215477,0
2006-11-15,12.427,12.6,12.346,12.59,491557,0
2006-11-16,12.554,12.928,12.473,12.634,516603,0
2006-11-17,12.609,12.803,12.554,12.75,245843,0
2006-11-20,12.759,13.066,12.681,12.847,557340,0
2006-11-21,12.91,13.332,12.875,13.268,433687,0
2006-11-22,13.323,13.5,13.066,13.376,224753,0
2006-11-24,13.376,13.5,13.154,13.376,171203,0
2006-11-27,13.323,13.466,12.662,12.706,705019,0
2006-11-28,12.617,13.047,12.617,12.819,240458,0
2006-11-29,12.819,13.084,12.732,12.892,338984,0
2006-11-30,12.875,13.126,12.662,12.883,237001,0
2006-12-01,12.847,12.992,12.662,12.947,227774,0
2006-12-04,12.947,13.197,12.803,13.136,220789,0
2006-12-05,13.171,13.171,12.965,13.108,135769,0
2006-12-06,13.057,13.057,12.75,12.91,138371,0
2006-12-07,12.974,13.241,12.724,13.057,383682,0
2006-12-08,13.084,13.163,12.776,13.163,228016,0
2006-12-11,13.171,13.197,12.892,12.947,223484,0
2006-12-12,12.965,13.001,12.715,12.856,155089,0
2006-12-13,12.928,12.947,12.481,12.554,210300,0
2006-12-14,12.609,12.671,12.464,12.508,159156,0
2006-12-15,12.536,12.59,12.436,12.455,312391,0
2006-12-18,12.508,12.554,12.346,12.382,104428,0
2006-12-19,12.364,12.445,12.242,12.258,135264,0
2006-12-20,12.391,12.427,12.258,12.304,120889,0
2006-12-21,12.337,12.346,12.061,12.152,94057,0
2006-12-22,12.178,12.276,12.07,12.097,63360,0
2006-12-26,12.125,12.427,12.125,12.355,250833,0
2006-12-27,12.391,12.391,12.258,12.304,250394,0
2006-12-28,12.294,12.304,12.188,12.223,118519,0
2006-12-29,12.364,12.364,12.044,12.142,196220,0
2007-01-03,12.188,12.223,11.981,12.061,157605,0
2007-01-04,12.034,12.116,11.872,11.99,171915,0
2007-01-05,11.99,11.99,11.533,11.614,300307,0
2007-01-08,11.597,11.774,11.496,11.67,148606,0
2007-01-09,11.732,11.732,11.373,11.541,288991,0
2007-01-10,11.434,11.651,11.399,11.524,435342,0
2007-01-11,11.524,11.66,11.524,11.578,358205,0
2007-01-12,11.524,11.651,11.524,11.597,119869,0
2007-01-16,11.633,11.819,11.364,11.451,255044,0
2007-01-17,11.408,11.66,11.408,11.541,144317,0
2007-01-18,11.506,11.624,11.373,11.399,160044,0
2007-01-19,11.364,11.469,11.364,11.417,65348,0
2007-01-22,11.399,11.541,11.364,11.451,221935,0
2007-01-23,11.417,11.8,11.399,11.75,100235,0
2007-01-24,11.8,11.8,11.597,11.605,145808,0
2007-01-25,11.714,11.714,11.346,11.469,107348,0
2007-01-26,11.469,11.524,11.364,11.417,118731,0
2007-01-29,11.373,11.46,11.364,11.408,86053,0
2007-01-30,11.451,11.479,11.434,11.451,122149,0
2007-01-31,11.408,11.469,11.291,11.337,185904,0
2007-02-01,11.39,11.434,11.3,11.346,131820,0
2007-02-02,11.364,11.364,11.15,11.15,253430,0
2007-02-05,11.142,11.3,10.961,11.106,928038,0
2007-02-06,11.166,11.451,11.158,11.417,237686,0
2007-02-07,11.569,12.346,11.569,11.998,590225,0
2007-02-08,11.766,12.304,11.766,12.25,270035,0
2007-02-09,12.304,12.346,11.642,12.044,281810,0
2007-02-12,12.125,12.268,12.025,12.214,229669,0
2007-02-13,12.268,12.724,12.188,12.481,510944,0
2007-02-14,12.563,12.653,12.464,12.581,865713,0
2007-02-15,12.563,12.724,12.455,12.681,422940,0
2007-02-16,12.671,12.812,12.527,12.741,738042,0
2007-02-20,12.681,13.057,12.662,13.02,260281,0
2007-02-21,12.956,13.136,12.681,12.956,89141,0
2007-02-22,12.983,13.188,12.928,13.163,135634,0
2007-02-23,13.136,13.368,13.029,13.197,142667,0
2007-02-26,13.296,13.296,12.75,12.838,109540,0
2007-02-27,12.776,12.776,12.517,12.517,249708,0
2007-02-28,12.581,12.724,12.106,12.545,312028,0
2007-03-01,12.294,12.581,12.17,12.355,349393,0
2007-03-02,12.285,13.092,12.285,13.047,683035,0
2007-03-05,12.919,13.136,12.741,12.793,549991,0
2007-03-06,12.856,13.519,12.856,13.413,450720,0
2007-03-07,13.413,13.413,12.759,12.883,219131,0
2007-03-08,13.02,13.259,12.715,12.829,135753,0
2007-03-09,12.928,13.413,12.706,13.404,144482,0
2007-03-12,13.404,13.51,13.287,13.404,216715,0
2007-03-13,13.287,13.368,12.536,12.653,205684,0
2007-03-14,12.6,13.476,12.517,12.974,147005,0
2007-03-15,12.992,13.51,12.992,13.421,197961,0
2007-03-16,13.413,13.466,12.983,13.278,449328,0
2007-03-19,13.304,13.939,13.232,13.421,1075935,0
2007-03-20,13.457,13.591,13.359,13.457,556359,0
2007-03-21,13.5,14.083,13.466,14.03,225764,0
2007-03-22,14.048,15.201,13.922,14.996,955873,0
2007-03-23,14.916,15.309,14.87,15.167,684889,0
2007-03-26,15.087,15.139,14.916,14.943,193313,0
2007-03-27,14.916,14.969,14.7,14.762,117840,0
2007-03-28,14.692,14.745,14.495,14.559,139445,0
2007-03-29,14.612,14.978,14.595,14.862,386318,0
2007-03-30,14.907,15.033,14.807,14.978,568598,0
2007-04-02,15.015,15.175,14.889,15.033,183138,0
2007-04-03,15.104,15.201,14.925,15.175,295015,0
2007-04-04,15.201,15.217,14.898,15.113,58717,0
2007-04-05,15.139,15.167,14.853,15.167,89247,0
2007-04-09,15.183,15.183,14.559,14.692,136643,0
2007-04-10,14.692,14.987,14.486,14.531,300159,0
2007-04-11,14.568,14.7,14.316,14.531,112920,0
2007-04-12,14.468,14.54,14.299,14.523,122530,0
2007-04-13,14.504,14.585,14.423,14.495,134914,0
2007-04-16,14.486,15.721,14.476,15.659,382494,0
2007-04-17,15.695,15.695,14.817,14.916,142719,0
2007-04-18,14.789,15.364,14.789,15.183,361089,0
2007-04-19,15.167,15.226,14.504,14.612,138040,0
2007-04-20,14.753,15.55,14.559,15.309,895358,0
2007-04-23,15.244,15.29,15.005,15.043,89425,0
2007-04-24,15.043,15.208,14.969,15.095,521676,0
2007-04-25,15.201,15.417,15.123,15.272,72161,0
2007-04-26,15.281,15.382,15.052,15.208,92296,0
2007-04-27,15.201,15.346,14.87,14.952,113686,0
2007-04-30,14.943,15.183,14.648,14.656,141214,0
2007-05-01,14.753,14.978,14.656,14.898,68235,0
2007-05-02,14.916,14.916,14.307,14.351,130540,0
2007-05-03,14.486,15.078,14.092,14.844,360823,0
2007-05-04,14.935,15.64,14.835,15.64,243294,0
2007-05-07,15.631,15.64,14.862,15.364,171982,0
2007-05-08,15.318,15.909,15.043,15.746,232721,0
2007-05-09,15.686,15.954,15.569,15.781,106042,0
2007-05-10,15.65,15.668,14.523,14.549,252660,0
2007-05-11,14.77,15.435,14.674,15.4,117556,0
2007-05-14,15.435,15.435,14.468,14.559,143478,0
2007-05-15,14.486,14.862,14.174,14.316,128159,0
2007-05-16,14.334,14.495,14.208,14.468,115183,0
2007-05-17,14.459,14.549,13.966,14.325,136902,0
2007-05-18,14.359,14.513,14.065,14.504,116295,0
2007-05-21,14.459,15.052,14.28,14.753,103004,0
2007-05-22,14.807,15.015,14.299,14.925,165122,0
2007-05-23,15.005,15.005,14.45,14.486,83180,0
2007-05-24,14.523,14.78,14.316,14.523,150512,0
2007-05-25,14.549,14.762,14.513,14.719,127476,0
2007-05-29,14.745,14.935,14.468,14.907,137311,0
2007-05-30,14.78,15.64,14.71,15.622,232382,0
2007-05-31,15.569,15.854,15.364,15.809,725964,0
2007-06-01,15.873,15.999,15.587,15.99,369006,0
2007-06-04,16.016,16.089,15.48,15.809,209616,0
2007-06-05,15.765,16.106,15.631,15.926,189519,0
2007-06-06,15.882,16.016,15.4,16.008,120608,0
2007-06-07,15.791,15.99,15.569,15.818,186792,0
2007-06-08,15.765,16.124,15.622,16.106,162919,0
2007-06-11,15.139,15.516,14.441,15.498,418500,0
2007-06-12,15.391,15.408,14.844,14.969,248211,0
2007-06-13,14.943,15.391,14.798,15.015,252877,0
2007-06-14,15.052,15.471,15.052,15.336,121033,0
2007-06-15,15.587,15.712,15.318,15.604,365648,0
2007-06-18,15.587,15.818,15.183,15.781,152120,0
2007-06-19,15.64,15.64,15.318,15.508,351943,0
2007-06-20,15.516,15.596,15.201,15.217,111186,0
2007-06-21,15.148,15.336,14.898,15.263,117544,0
2007-06-22,15.235,15.426,14.916,15.226,841082,0
2007-06-25,15.208,15.945,14.987,15.791,369706,0
2007-06-26,15.909,16.195,15.453,16.195,288821,0
2007-06-27,16.097,16.303,15.791,16.285,217171,0
2007-06-28,16.319,16.598,16.035,16.143,250557,0
2007-06-29,16.23,16.454,16.097,16.097,421179,0
2007-07-02,16.294,16.294,16.106,16.178,139457,0
2007-07-03,16.285,16.991,16.195,16.776,171734,0
2007-07-05,16.886,16.912,16.445,16.894,123720,0
2007-07-06,16.956,17.001,16.67,16.946,105261,0
2007-07-09,17.001,17.134,16.876,17.09,181175,0
2007-07-10,17.186,17.224,16.794,16.912,379780,0
2007-07-11,16.937,17.046,16.679,16.876,184114,0
2007-07-12,17.001,17.186,16.876,17.125,180341,0
2007-07-13,17.125,17.439,17.116,17.178,108391,0
2007-07-16,17.001,17.777,16.794,17.125,242167,0
2007-07-17,17.196,17.402,17.071,17.286,144122,0
2007-07-18,17.214,17.286,16.679,17.214,127503,0
2007-07-19,17.36,17.36,17.09,17.259,51560,0
2007-07-20,17.224,17.277,16.785,16.912,210083,0
2007-07-23,17.009,17.351,16.886,16.912,101938,0
2007-07-24,16.822,17.305,16.473,16.606,184542,0
2007-07-25,16.758,16.92,16.51,16.686,349470,0
2007-07-26,16.4,16.606,16.16,16.337,202804,0
2007-07-27,16.222,16.445,15.954,15.972,220982,0
2007-07-30,15.882,16.213,15.336,15.604,397489,0
2007-07-31,15.614,15.863,14.753,14.862,398026,0
2007-08-01,14.762,15.614,14.7,15.318,326522,0
2007-08-02,15.346,16.328,15.327,16.008,370025,0
2007-08-03,16.035,16.106,15.157,15.201,140271,0
2007-08-06,15.244,15.809,14.77,15.765,249058,0
2007-08-07,15.64,16.445,15.355,16.266,298334,0
2007-08-08,16.445,16.454,15.668,15.791,371620,0
2007-08-09,15.336,16.07,14.987,15.746,258037,0
2007-08-10,15.391,15.791,14.762,15.614,292443,0
2007-08-13,15.791,15.791,14.523,14.762,222265,0
2007-08-14,14.853,14.987,13.824,13.824,242245,0
2007-08-15,13.939,14.236,13.431,13.796,312008,0
2007-08-16,13.762,15.587,13.762,15.569,263111,0
2007-08-17,16.097,16.328,15.263,15.738,290358,0
2007-08-20,15.791,15.873,15.104,15.765,116358,0
2007-08-21,15.604,15.791,15.005,15.668,171440,0
2007-08-22,15.781,15.873,15.104,15.462,232302,0
2007-08-23,15.596,15.596,15.005,15.364,98344,0
2007-08-24,15.435,16.053,15.244,15.972,237631,0
2007-08-27,15.945,15.945,15.346,15.391,100935,0
2007-08-28,15.226,15.569,14.879,14.916,128022,0
2007-08-29,15.06,15.327,14.513,15.167,199000,0
2007-08-30,14.961,15.791,14.935,15.559,202098,0
2007-08-31,15.818,15.981,15.569,15.596,118014,0
2007-09-04,15.498,15.686,15.201,15.569,151988,0
2007-09-05,15.435,15.73,15.175,15.244,241576,0
2007-09-06,15.299,15.48,15.192,15.29,200170,0
2007-09-07,15.015,15.309,13.842,13.913,396733,0
2007-09-10,13.885,14.431,13.868,14.359,269540,0
2007-09-11,14.486,14.844,14.28,14.656,95007,0
2007-09-12,14.576,14.674,13.709,14.003,550093,0
2007-09-13,14.148,14.148,13.001,13.117,386809,0
2007-09-14,13.057,13.057,12.07,12.527,811115,0
2007-09-17,12.536,13.268,12.536,12.856,498637,0
2007-09-18,12.902,13.555,12.715,13.519,233672,0
2007-09-19,13.519,14.138,13.519,14.092,253117,0
2007-09-20,14.048,14.441,13.787,13.851,219676,0
2007-09-21,13.984,14.039,13.527,13.637,331544,0
2007-09-24,13.665,13.806,13.084,13.349,265128,0
2007-09-25,13.287,13.563,13.197,13.537,205736,0
2007-09-26,13.656,14.065,13.609,13.806,166160,0
2007-09-27,13.894,14.369,13.894,14.039,222905,0
2007-09-28,14.003,14.092,13.413,13.421,326791,0
2007-10-01,13.359,14.87,13.287,14.316,469553,0
2007-10-02,14.307,14.665,14.03,14.549,192150,0
2007-10-03,14.431,14.817,14.208,14.378,160049,0
2007-10-04,14.468,14.935,14.378,14.406,117113,0
2007-10-05,14.585,15.318,14.559,14.621,209304,0
2007-10-08,14.559,14.559,13.975,14.174,213809,0
2007-10-09,14.183,14.183,13.304,13.726,371874,0
2007-10-10,13.7,13.842,13.484,13.709,176343,0
2007-10-11,13.824,13.913,13.084,13.563,287781,0
2007-10-12,13.555,13.762,13.359,13.466,261478,0
2007-10-15,13.44,13.519,13.126,13.278,192870,0
2007-10-16,13.214,13.582,13.092,13.395,158066,0
2007-10-17,13.572,13.922,13.527,13.922,210073,0
2007-10-18,13.859,14.343,13.692,14.111,332824,0
2007-10-19,14.092,14.092,13.5,13.684,208912,0
2007-10-22,13.484,14.056,13.349,13.957,137895,0
2007-10-23,14.092,14.092,13.431,13.833,450088,0
2007-10-24,13.709,13.787,13.206,13.555,255998,0
2007-10-25,13.656,13.779,13.413,13.563,151954,0
2007-10-26,13.771,13.903,13.555,13.709,234039,0
2007-10-29,13.692,13.851,13.484,13.527,67425,0
2007-10-30,13.537,13.736,13.421,13.51,177927,0
2007-10-31,13.197,14.183,12.793,14.021,211974,0
2007-11-01,13.744,13.984,13.376,13.744,263699,0
2007-11-02,13.939,14.29,13.833,14.166,207141,0
2007-11-05,13.868,14.208,13.563,14.101,147813,0
2007-11-06,14.138,14.174,13.519,13.994,115615,0
2007-11-07,13.806,14.236,13.385,13.546,180830,0
2007-11-08,13.7,14.03,13.492,13.842,116633,0
2007-11-09,13.656,14.12,13.466,13.787,288174,0
2007-11-12,13.796,14.406,13.591,13.824,165979,0
2007-11-13,13.966,14.183,13.709,14.183,90227,0
2007-11-14,14.191,14.191,13.877,14.101,108995,0
2007-11-15,14.003,14.174,13.537,13.796,103376,0
2007-11-16,13.842,14.183,13.563,14.183,161538,0
2007-11-19,14.003,14.12,13.395,13.646,96680,0
2007-11-20,13.618,14.003,13.376,13.922,155691,0
2007-11-21,13.815,14.048,13.404,13.5,97740,0
2007-11-23,13.618,13.903,13.296,13.431,75771,0
2007-11-26,13.421,13.421,12.573,12.812,270895,0
2007-11-27,12.856,13.047,12.617,12.866,114162,0
2007-11-28,13.038,13.824,13.02,13.787,175233,0
2007-11-29,13.7,13.7,13.323,13.404,112838,0
2007-11-30,13.646,13.646,12.776,12.847,231569,0
2007-12-03,12.829,12.983,12.536,12.563,87205,0
2007-12-04,12.527,12.573,12.08,12.106,227463,0
2007-12-05,12.294,12.671,12.178,12.214,197989,0
2007-12-06,12.188,12.866,12.188,12.346,278806,0
2007-12-07,12.409,12.536,12.161,12.276,191873,0
2007-12-10,12.285,12.573,12.205,12.294,228243,0
2007-12-11,12.382,12.573,11.605,11.759,332590,0
2007-12-12,12.142,12.59,11.642,11.89,444240,0
2007-12-13,11.66,11.766,11.114,11.185,513698,0
2007-12-14,11.088,11.219,10.578,10.934,463396,0
2007-12-17,10.843,10.978,10.468,10.468,501755,0
2007-12-18,10.595,10.978,10.569,10.833,320041,0
2007-12-19,10.824,11.373,10.738,11.079,279502,0
2007-12-20,11.185,11.55,10.97,11.55,162416,0
2007-12-21,11.706,12.116,11.614,11.854,395287,0
2007-12-24,11.935,12.188,11.569,11.953,97402,0
2007-12-26,11.846,12.125,11.633,11.944,132222,0
2007-12-27,11.935,12.116,11.434,11.434,159644,0
2007-12-28,11.56,11.819,11.443,11.469,96480,0
2007-12-31,11.39,11.605,11.158,11.479,139250,0
2008-01-02,11.426,11.605,10.906,10.988,409711,0
2008-01-03,10.978,11.158,10.738,10.738,495197,0
2008-01-04,10.613,11.033,10.532,10.532,381516,0
2008-01-07,10.604,10.97,10.595,10.808,223703,0
2008-01-08,10.833,10.833,9.4478,9.51,311219,0
2008-01-09,9.4478,9.537,8.2854,9.3324,745374,0
2008-01-10,9.1446,9.609,8.7774,9.501,396953,0
2008-01-11,9.4124,9.501,9.1353,9.3515,214047,0
2008-01-14,9.4389,9.51,9.3324,9.4215,200581,0
2008-01-15,9.2699,9.797,9.2155,9.779,210503,0
2008-01-16,9.763,9.833,9.3235,9.4215,218281,0
2008-01-17,9.4389,9.636,8.9743,9.0459,156568,0
2008-01-18,8.9924,9.654,8.9924,9.2513,281886,0
2008-01-22,8.9028,9.4478,8.7686,9.1177,184827,0
2008-01-23,8.9653,9.3324,8.5898,8.7597,536048,0
2008-01-24,8.7955,9.0459,8.6167,8.6971,191094,0
2008-01-25,8.8402,8.9475,8.5628,8.6433,147406,0
2008-01-28,8.6433,8.7417,8.4376,8.6341,142082,0
2008-01-29,8.7061,8.724,8.4732,8.5181,179420,0
2008-01-30,8.4557,8.6878,8.348,8.348,153993,0
2008-01-31,8.3215,8.5808,8.2764,8.4557,171442,0
2008-02-01,8.5092,8.5898,8.2854,8.5269,127280,0
2008-02-04,8.4825,8.6433,8.2943,8.4825,344532,0
2008-02-05,8.2854,8.5001,8.0524,8.0617,186934,0
2008-02-06,8.2676,9.1622,8.2676,8.4825,929405,0
2008-02-07,8.4017,8.8402,8.384,8.5537,292375,0
2008-02-08,8.5448,9.019,8.5448,8.5448,218155,0
2008-02-11,8.5628,8.9743,8.2764,8.5898,282714,0
2008-02-12,8.6523,8.9568,8.5628,8.724,240648,0
2008-02-13,8.8313,9.4741,8.8043,9.4741,148296,0
2008-02-14,9.4826,9.627,8.9208,9.0014,178849,0
2008-02-15,8.5628,9.1353,8.5628,8.8133,84449,0
2008-02-19,8.9475,9.207,8.6971,8.7955,78296,0
2008-02-20,8.7328,8.8043,8.4198,8.6074,122185,0
2008-02-21,8.6878,9.0372,8.4105,8.4287,98019,0
2008-02-22,8.4557,8.6704,8.232,8.384,100364,0
2008-02-25,8.3658,8.6704,8.1961,8.5628,56535,0
2008-02-26,8.6878,9.0818,8.6704,9.0101,267734,0
2008-02-27,8.9028,9.1799,8.724,8.9475,126212,0
2008-02-28,8.8402,9.4034,8.7686,8.8582,237789,0
2008-02-29,8.7417,8.8133,8.3569,8.384,174177,0
2008-03-03,8.4557,8.9924,8.3928,8.5001,223077,0
2008-03-04,8.3928,8.724,8.232,8.5986,117215,0
2008-03-05,8.6612,9.0996,8.384,8.5628,138954,0
2008-03-06,8.5001,8.9475,7.9008,7.9008,107085,0
2008-03-07,8.3658,9.234,8.3215,8.4376,269979,0
2008-03-10,8.4557,8.9835,8.384,8.5537,220482,0
2008-03-11,8.7955,9.296,8.4913,9.2871,202216,0
2008-03-12,9.296,9.4826,8.7417,8.7774,160374,0
2008-03-13,8.7149,9.1265,8.4376,9.1086,248164,0
2008-03-14,9.207,9.207,8.5269,8.6074,223105,0
2008-03-17,8.384,8.9475,8.3031,8.6878,212310,0
2008-03-18,8.8759,9.1533,8.6074,9.0818,166237,0
2008-03-19,9.1799,9.591,8.8582,9.0372,118623,0
2008-03-20,9.727,9.897,8.9743,9.842,517231,0
2008-03-24,9.869,10.505,9.842,10.362,110476,0
2008-03-25,10.379,10.379,9.932,10.225,67606,0
2008-03-26,10.155,10.29,9.772,10.216,75776,0
2008-03-27,10.262,10.29,9.636,9.672,62214,0
2008-03-28,9.663,9.833,9.1533,9.207,88251,0
2008-03-31,9.2253,9.3769,8.8939,8.8939,86605,0
2008-04-01,9.0638,9.609,7.5786,9.0818,300882,0
2008-04-02,9.0638,9.2253,8.724,9.1353,89556,0
2008-04-03,9.0909,9.1799,8.9118,8.9568,104706,0
2008-04-04,9.0014,9.394,8.5269,9.2611,89710,0
2008-04-07,9.3324,9.3324,9.1353,9.1799,46284,0
2008-04-08,9.0728,9.3054,8.9743,8.9743,53956,0
2008-04-09,9.0014,9.0996,8.3031,8.3304,64796,0
2008-04-10,8.3123,8.536,7.9185,8.0078,104542,0
2008-04-11,7.9274,8.0261,7.498,7.5251,201273,0
2008-04-14,7.5069,7.7487,7.4626,7.6233,142570,0
2008-04-15,7.659,7.7305,7.516,7.7127,108082,0
2008-04-16,7.8469,8.1601,7.8023,8.1243,187809,0
2008-04-17,8.1064,8.1424,7.8111,7.9992,55753,0
2008-04-18,8.178,8.2943,7.9097,8.2943,93314,0
2008-04-21,8.2141,8.2141,7.9456,7.9722,44957,0
2008-04-22,7.9185,7.9185,7.0329,7.1399,211412,0
2008-04-23,7.1759,7.6144,7.0867,7.2834,73989,0
2008-04-24,7.301,7.3997,7.1759,7.2206,94678,0
2008-04-25,7.2653,7.8023,7.2653,7.8023,71141,0
2008-04-28,7.8111,7.9185,7.5251,7.7933,139739,0
2008-04-29,7.7662,7.9456,7.668,7.668,139279,0
2008-04-30,7.704,8.1335,7.6952,7.8649,85274,0
2008-05-01,7.9008,8.536,7.9008,8.2407,98810,0
2008-05-02,8.3569,8.5269,8.0439,8.1601,111469,0
2008-05-05,8.2496,8.2496,7.9634,7.9992,81781,0
2008-05-06,7.8828,8.2228,7.7844,8.0524,84627,0
2008-05-07,7.9992,8.536,7.2206,7.2387,98566,0
2008-05-08,7.2474,7.7751,7.2119,7.355,95883,0
2008-05-09,7.2474,7.2474,6.9165,7.0867,128774,0
2008-05-12,7.1225,7.2653,6.8896,7.2387,201203,0
2008-05-13,7.2387,7.301,7.0237,7.1759,81622,0
2008-05-14,7.1848,7.2565,6.9703,7.2474,58321,0
2008-05-15,7.2297,7.2297,7.0329,7.1042,126005,0
2008-05-16,7.158,7.158,6.8626,7.0418,211745,0
2008-05-19,7.0237,7.0594,6.7376,6.8089,176616,0
2008-05-20,6.7644,7.2119,6.7644,7.0777,160674,0
2008-05-21,7.1042,7.2834,6.6392,6.6837,113239,0
2008-05-22,6.6929,6.845,6.6392,6.7286,75240,0
2008-05-23,6.6837,6.9431,6.6837,6.7914,114160,0
2008-05-27,6.8002,7.0777,6.8002,6.9256,58285,0
2008-05-28,6.9703,6.9703,6.7018,6.7286,42486,0
2008-05-29,6.6929,6.9703,6.675,6.9256,157287,0
2008-05-30,6.9256,7.0237,6.818,6.9969,204873,0
2008-06-02,6.9611,6.9611,6.6211,6.7018,89367,0
2008-06-03,6.827,7.0955,6.7553,6.8361,140922,0
2008-06-04,6.7914,7.0059,6.6211,6.9703,163807,0
2008-06-05,6.9791,7.2119,6.8716,7.2119,920390,0
2008-06-06,7.1492,7.355,6.988,7.1848,144696,0
2008-06-09,7.1938,7.328,6.9165,7.1759,114062,0
2008-06-10,7.1042,7.355,6.7734,7.301,182947,0
2008-06-11,7.2653,7.2653,7.1492,7.2474,223878,0
2008-06-12,7.3193,7.3193,6.8089,7.2119,194624,0
2008-06-13,7.3101,7.3641,6.827,7.3641,109301,0
2008-06-16,7.3461,7.4265,7.1938,7.3461,82650,0
2008-06-17,7.337,7.337,7.1399,7.158,137292,0
2008-06-18,7.1399,7.2119,6.8361,7.203,141132,0
2008-06-19,7.203,7.2743,7.0687,7.2743,167025,0
2008-06-20,7.2565,7.2565,7.158,7.2474,296742,0
2008-06-23,7.3193,7.3193,7.1314,7.2474,93774,0
2008-06-24,7.1669,7.2297,6.9074,7.1669,204827,0
2008-06-25,7.1669,7.1669,6.9611,6.9791,295968,0
2008-06-26,6.9165,7.0687,6.8002,6.9165,318522,0
2008-06-27,6.9165,6.9969,6.7286,6.9969,1012700,0
2008-06-30,7.0149,7.0867,6.7286,6.7644,589296,0
2008-07-01,6.6837,6.988,6.4246,6.5674,527780,0
2008-07-02,6.541,6.9611,6.0665,6.0665,329992,0
2008-07-03,6.0754,6.1559,5.95,6.0487,208039,0
2008-07-07,6.0934,6.2186,5.8696,5.9952,240783,0
2008-07-08,6.0127,6.3795,5.9952,6.1827,278456,0
2008-07-09,6.1469,6.2542,5.9322,5.9411,216249,0
2008-07-10,5.9144,5.986,5.7709,5.8428,403298,0
2008-07-11,5.7709,5.8871,5.5923,5.7892,234234,0
2008-07-14,5.8517,5.8517,5.5743,5.7264,156493,0
2008-07-15,5.6371,6.4959,5.4937,6.1202,483856,0
2008-07-16,6.2633,6.648,6.1827,6.6035,386078,0
2008-07-17,6.2542,6.9969,6.2542,6.9703,172896,0
2008-07-18,7.0059,7.1669,6.7463,7.0059,111269,0
2008-07-21,7.0867,7.1938,6.8808,6.9523,132176,0
2008-07-22,6.9344,7.9364,6.7823,7.9097,212164,0
2008-07-23,7.8828,8.3215,7.5516,8.2764,116530,0
2008-07-24,8.3123,8.4644,8.0524,8.0887,130706,0
2008-07-25,8.2048,8.3928,7.7578,8.2496,114576,0
2008-07-28,8.232,8.4376,7.6144,7.6501,137312,0
2008-07-29,7.5427,8.7149,7.5427,8.5719,101812,0
2008-07-30,8.724,9.1086,8.6167,8.8671,328449,0
2008-07-31,8.6971,8.9475,8.5986,8.6612,122582,0
2008-08-01,8.6971,8.7686,8.4644,8.6971,114997,0
2008-08-04,8.7061,8.7597,8.3304,8.3304,163743,0
2008-08-05,8.4198,8.7865,8.4198,8.7686,229940,0
2008-08-06,8.9208,8.9208,8.6793,8.7686,163306,0
2008-08-07,8.6341,8.7597,8.3393,8.5092,92787,0
2008-08-08,8.4825,8.7774,8.1689,8.7597,140053,0
2008-08-11,8.7507,8.7597,8.5448,8.724,352073,0
2008-08-12,8.6433,8.724,8.4644,8.6258,96203,0
2008-08-13,8.5719,8.7328,8.4913,8.6523,153354,0
2008-08-14,8.5808,8.9568,8.5808,8.7417,103743,0
2008-08-15,8.8489,9.019,8.5001,8.6704,168994,0
2008-08-18,8.6704,8.7061,8.3393,8.4198,69719,0
2008-08-19,8.3304,8.4557,8.2496,8.3752,89521,0
2008-08-20,8.3928,8.724,8.3928,8.4913,55084,0
2008-08-21,8.3658,8.8582,8.3658,8.5092,111429,0
2008-08-22,8.6258,8.724,8.384,8.724,102765,0
2008-08-25,8.6704,8.7417,8.6523,8.6971,78668,0
2008-08-26,8.6793,8.9297,8.6433,8.8582,245399,0
2008-08-27,8.8313,9.0101,8.8313,8.9475,224689,0
2008-08-28,9.0728,9.3235,8.9475,9.2785,152285,0
2008-08-29,9.1715,9.2253,8.5181,8.9924,110674,0
2008-09-02,9.1892,9.3054,8.6258,9.0101,147693,0
2008-09-03,8.9475,9.672,8.3928,9.645,128801,0
2008-09-04,9.4916,9.537,8.8939,8.9568,90939,0
2008-09-05,8.8582,8.9297,8.5269,8.8402,97425,0
2008-09-08,9.3054,9.51,8.6704,9.0818,127508,0
2008-09-09,8.9924,9.296,8.5898,8.5898,165818,0
2008-09-10,8.7865,8.8671,8.2586,8.3928,143688,0
2008-09-11,8.2854,8.4913,8.0617,8.3123,139175,0
2008-09-12,8.1601,8.5448,8.1064,8.5269,90908,0
2008-09-15,8.2048,8.4376,7.1492,7.1492,121328,0
2008-09-16,6.9791,7.3641,5.9411,6.5854,250803,0
2008-09-17,6.3618,6.4153,5.476,5.5383,241838,0
2008-09-18,5.6995,6.9344,4.143,6.0038,673505,0
2008-09-19,7.5069,7.8828,6.2008,7.8828,529190,0
2008-09-22,7.9634,8.4105,7.2474,7.6769,114893,0
2008-09-23,7.5786,8.0617,7.0867,7.8111,41135,0
2008-09-24,7.2653,7.4626,6.8808,6.988,80103,0
2008-09-25,6.9969,7.9456,6.4601,6.8002,91308,0
2008-09-26,6.505,7.4711,6.3082,7.0777,48064,0
2008-09-29,6.9431,7.5427,6.0398,6.2364,166773,0
2008-09-30,6.3258,7.2206,5.9593,7.2206,154666,0
2008-10-01,7.0507,7.0507,6.1469,6.4601,34981,0
2008-10-02,6.487,6.5765,6.3618,6.3708,26575,0
2008-10-03,6.5135,6.5135,5.4937,6.3708,74303,0
2008-10-06,6.0843,7.8293,5.8249,6.4601,86546,0
2008-10-07,6.4689,6.6035,4.8856,5.1987,59437,0
2008-10-08,4.9745,6.317,4.5453,5.1987,81230,0
2008-10-09,5.3684,5.3684,4.5186,4.6438,193653,0
2008-10-10,4.4469,6.1827,4.0535,6.1738,198679,0
2008-10-13,6.7018,6.7018,6.0934,6.487,184359,0
2008-10-14,6.8361,6.8361,4.9839,5.3684,79825,0
2008-10-15,5.1807,5.1807,4.2771,4.286,128315,0
2008-10-16,4.7067,5.2612,3.543,4.8946,355488,0
2008-10-17,4.3844,4.6619,3.8028,3.8564,315022,0
2008-10-20,3.8564,4.3482,3.6776,3.9012,389776,0
2008-10-21,3.8117,4.3932,3.749,4.1785,297022,0
2008-10-22,4.0445,4.5631,4.0445,4.4918,262814,0
2008-10-23,4.5095,4.653,4.1604,4.6079,263802,0
2008-10-24,4.1872,4.6705,3.946,4.5095,203925,0
2008-10-27,4.1872,4.653,4.1696,4.2591,101014,0
2008-10-28,4.4648,4.9481,4.0618,4.8763,193173,0
2008-10-29,4.9211,5.2792,4.2678,4.9301,303431,0
2008-10-30,5.1001,5.1001,4.6976,5.0376,164570,0
2008-10-31,4.9658,5.467,4.5273,5.1181,285708,0
2008-11-03,5.0552,5.4578,4.8138,4.8856,188566,0
2008-11-04,5.091,5.091,4.286,4.7512,409447,0
2008-11-05,4.5991,4.653,4.2056,4.3663,147497,0
2008-11-06,4.2946,4.8138,4.2946,4.4379,83399,0
2008-11-07,4.4826,4.9658,4.3307,4.9571,85781,0
2008-11-10,5.0194,5.4133,4.9839,5.3148,143066,0
2008-11-11,5.2163,5.5565,5.091,5.1089,168794,0
2008-11-12,4.9745,5.3148,4.6259,4.7153,123959,0
2008-11-13,4.7691,5.7176,4.4826,5.6638,135775,0
2008-11-14,5.5207,6.1559,4.7243,4.8138,136643,0
2008-11-17,4.742,5.3955,4.4918,4.8856,72756,0
2008-11-18,4.9036,5.5294,4.8138,5.2346,85272,0
2008-11-19,5.1537,5.1807,4.2591,4.2678,90912,0
2008-11-20,4.2143,4.742,3.9281,4.0266,94445,0
2008-11-21,4.1964,4.9211,3.8654,4.8675,141218,0
2008-11-24,4.9036,5.2346,4.2504,5.1448,149991,0
2008-11-25,5.2252,5.3684,4.9211,5.3684,90109,0
2008-11-26,5.1627,5.5654,4.7603,5.5383,150271,0
2008-11-28,5.4494,5.7264,5.4494,5.7264,36156,0
2008-12-01,5.476,5.6458,4.5273,4.5544,125682,0
2008-12-02,4.7153,5.1987,4.6705,5.1894,89583,0
2008-12-03,4.9571,5.467,4.7331,5.3596,131896,0
2008-12-04,5.2252,5.5294,4.7603,5.0109,118002,0
2008-12-05,4.9036,5.7709,4.4918,5.7354,102312,0
2008-12-08,5.7709,6.3082,5.27,6.2992,174276,0
2008-12-09,6.1738,6.4512,6.0217,6.2721,117642,0
2008-12-10,6.3618,6.487,6.0398,6.487,84364,0
2008-12-11,6.344,6.5496,5.5383,6.1738,125934,0
2008-12-12,5.9593,6.4332,5.6371,6.2992,94417,0
2008-12-15,6.344,6.3527,5.6371,5.8605,116614,0
2008-12-16,6.0487,6.2903,5.986,6.2721,155696,0
2008-12-17,6.1559,6.9256,6.1559,6.827,135468,0
2008-12-18,6.7823,6.8896,6.5854,6.7553,67755,0
2008-12-19,6.988,7.1132,6.5854,6.6392,219072,0
2008-12-22,6.6929,6.8626,6.2903,6.7106,108882,0
2008-12-23,6.8361,7.1492,6.827,7.0418,95732,0
2008-12-24,7.0507,7.158,6.8089,7.1132,28692,0
2008-12-26,7.1492,7.158,7.0594,7.158,15905,0
2008-12-29,7.1132,7.1225,6.63,6.7734,35398,0
2008-12-30,6.9074,7.158,6.6123,7.158,69880,0
2008-12-31,7.1492,7.3997,7.0329,7.301,174067,0
2009-01-02,7.355,8.1064,7.1759,7.7662,47462,0
2009-01-05,7.7933,7.9811,7.1492,7.6051,41235,0
2009-01-06,7.7396,7.9545,7.5695,7.7844,70538,0
2009-01-07,7.5879,7.9274,7.158,7.301,55503,0
2009-01-08,7.158,7.337,7.0507,7.1759,46735,0
2009-01-09,7.158,7.158,6.317,6.3527,135868,0
2009-01-12,6.344,6.6569,6.344,6.5224,56237,0
2009-01-13,6.4601,7.3101,6.3527,7.2474,35509,0
2009-01-14,7.0059,7.4803,6.5224,6.5765,53779,0
2009-01-15,6.5135,7.203,6.3884,7.1042,93146,0
2009-01-16,7.1132,7.1132,6.6211,6.8986,102853,0
2009-01-20,6.7644,6.7644,6.6211,6.6211,118134,0
2009-01-21,6.7553,8.071,6.63,7.8111,59006,0
2009-01-22,7.5339,7.6501,6.9344,7.2474,26717,0
2009-01-23,6.9611,7.4626,6.7914,7.158,44197,0
2009-01-26,7.158,7.8201,7.158,7.6324,38149,0
2009-01-27,7.659,8.0439,7.659,7.8382,48867,0
2009-01-28,8.0261,8.1064,7.2387,8.071,80709,0
2009-01-29,7.9008,8.0797,7.3641,7.3815,56248,0
2009-01-30,7.5251,7.5251,6.8986,6.9074,36528,0
2009-02-02,6.7734,7.2474,6.7286,7.2387,120575,0
2009-02-03,7.3193,7.5251,6.9344,7.1759,69480,0
2009-02-04,7.1399,7.5609,6.818,7.1848,107197,0
2009-02-05,7.1225,7.8023,7.1225,7.3729,61859,0
2009-02-06,7.337,7.8469,7.337,7.8111,78074,0
2009-02-09,7.7396,7.8916,7.4354,7.5695,57518,0
2009-02-10,7.4711,7.704,6.9344,7.0955,115716,0
2009-02-11,7.1314,7.4086,7.0687,7.1759,49978,0
2009-02-12,6.9969,7.5786,6.9969,7.4354,51835,0
2009-02-13,7.4711,7.6324,7.1669,7.5251,182719,0
2009-02-17,7.0867,7.4086,7.0687,7.0687,51243,0
2009-02-18,7.1492,7.2834,7.0237,7.0955,28924,0
2009-02-19,7.2119,7.2119,7.0594,7.0687,40772,0
2009-02-20,6.8986,7.158,6.7823,7.0237,95203,0
2009-02-23,7.1042,7.2743,6.7286,6.7644,79592,0
2009-02-24,6.8986,7.3815,6.7644,7.3101,91662,0
2009-02-25,7.2387,7.6769,6.9611,7.158,82725,0
2009-02-26,7.2834,7.2834,7.0687,7.0955,58678,0
2009-02-27,6.8986,7.2474,6.7644,7.0594,68580,0
2009-03-02,6.8538,7.1669,6.7106,6.7463,56475,0
2009-03-03,6.9165,7.0059,5.8517,5.8787,89043,0
2009-03-04,6.0307,6.1113,5.2612,5.8696,68625,0
2009-03-05,5.6545,5.7982,5.476,5.4847,73808,0
2009-03-06,5.5743,6.3708,5.4494,6.3082,103920,0
2009-03-09,6.1827,6.2992,5.7533,5.807,53789,0
2009-03-10,6.0217,6.1918,5.8157,6.1202,84195,0
2009-03-11,6.2008,6.505,5.986,6.3618,74443,0
2009-03-12,6.2903,6.9344,6.1021,6.8896,103548,0
2009-03-13,7.0594,7.0594,6.2633,6.6929,68809,0
2009-03-16,6.7823,7.2206,6.505,6.6211,72561,0
2009-03-17,6.63,7.328,6.4422,7.328,86523,0
2009-03-18,7.2924,7.6501,7.0507,7.2924,109291,0
2009-03-19,7.4444,7.5879,6.5496,7.1132,47653,0
2009-03-20,7.2387,7.3461,6.5496,6.5496,111392,0
2009-03-23,6.8538,7.6051,6.7553,7.5879,138343,0
2009-03-24,7.3815,7.6051,6.4689,6.5135,74365,0
2009-03-25,6.6211,7.2743,5.95,6.5318,87128,0
2009-03-26,6.7018,7.3641,6.675,7.3193,112814,0
2009-03-27,7.0777,7.0777,6.335,6.344,75044,0
2009-03-30,6.1021,6.4153,5.7982,6.1289,143648,0
2009-03-31,6.2721,7.2924,6.1738,6.8361,110194,0
2009-04-01,6.63,6.9703,6.4246,6.9256,101734,0
2009-04-02,7.1938,7.6051,7.0059,7.3729,103848,0
2009-04-03,7.3641,7.516,7.0594,7.5069,48874,0
2009-04-06,7.3729,7.6501,6.9703,7.5251,88926,0
2009-04-07,7.328,7.6501,7.301,7.355,105203,0
2009-04-08,7.4265,7.7396,7.4265,7.7305,62620,0
2009-04-09,7.7844,8.071,7.6501,8.0078,131194,0
2009-04-13,7.8201,8.5537,7.8201,8.5537,51967,0
2009-04-14,8.3123,8.4198,7.704,7.7396,71866,0
2009-04-15,7.6769,8.6433,7.6769,8.6433,123121,0
2009-04-16,8.0349,8.8223,7.6952,8.8043,173862,0
2009-04-17,8.8402,8.8402,8.2854,8.3928,156967,0
2009-04-20,8.0617,8.0617,7.6952,7.7305,90837,0
2009-04-21,7.516,8.4464,7.4803,8.3752,68017,0
2009-04-22,8.1335,8.4464,7.6415,8.1689,72016,0
2009-04-23,8.1601,8.3123,7.6501,7.9992,74191,0
2009-04-24,8.1064,8.6523,7.7218,8.3569,101340,0
2009-04-27,8.071,8.4105,7.9903,8.2854,102624,0
2009-04-28,7.8828,8.5269,7.8828,8.4464,128613,0
2009-04-29,8.3215,9.2699,8.2943,9.019,399524,0
2009-04-30,9.0996,9.1622,8.5001,8.5808,215347,0
2009-05-01,8.5719,8.9028,8.2676,8.536,166526,0
2009-05-04,8.4376,9.0996,8.3215,9.0728,131753,0
2009-05-05,8.9568,9.3324,8.8402,9.3235,101799,0
2009-05-06,9.296,9.394,9.019,9.3769,132074,0
2009-05-07,9.394,9.394,8.8223,8.9208,107966,0
2009-05-08,9.1265,9.682,9.1265,9.636,155357,0
2009-05-11,9.296,9.501,9.296,9.4295,72561,0
2009-05-12,9.501,9.682,9.2871,9.636,63050,0
2009-05-13,9.3601,9.528,9.3235,9.3769,138336,0
2009-05-14,9.3679,9.718,9.2611,9.645,179273,0
2009-05-15,9.663,9.663,9.1353,9.3324,68293,0
2009-05-18,9.4916,9.833,9.394,9.788,117801,0
2009-05-19,9.672,9.824,9.394,9.663,118135,0
2009-05-20,9.754,9.754,9.564,9.727,131120,0
2009-05-21,8.5092,9.4034,8.4557,9.1353,109675,0
2009-05-22,9.1983,9.4034,9.1533,9.3425,76764,0
2009-05-26,9.2253,9.754,9.2253,9.718,121112,0
2009-05-27,9.709,9.709,9.0101,9.055,166177,0
2009-05-28,9.1983,9.2785,8.6433,9.1353,122205,0
2009-05-29,9.1533,9.4389,8.9208,9.4389,133377,0
2009-06-01,9.4826,9.763,9.4215,9.727,177781,0
2009-06-02,9.672,9.942,9.3054,9.906,236225,0
2009-06-03,9.754,9.859,9.754,9.842,103616,0
2009-06-04,9.887,9.887,9.727,9.842,56711,0
2009-06-05,9.932,9.932,9.672,9.842,104257,0
2009-06-08,9.754,9.842,9.6,9.788,93695,0
2009-06-09,9.842,9.842,9.663,9.663,58762,0
2009-06-10,9.824,9.824,9.0372,9.1177,120659,0
2009-06-11,9.1799,9.3425,8.7507,8.8043,101078,0
2009-06-12,8.6878,8.7955,8.1961,8.7149,104787,0
2009-06-15,8.5986,8.7149,8.1155,8.5719,133095,0
2009-06-16,8.6971,9.0014,8.1335,8.178,55662,0
2009-06-17,8.178,8.724,7.9634,8.3752,109367,0
2009-06-18,8.3393,8.7328,8.2048,8.536,113728,0
2009-06-19,8.7061,8.8759,8.4464,8.4464,321851,0
2009-06-22,8.3752,8.5001,7.8382,7.8469,116852,0
2009-06-23,7.9274,8.5001,7.8469,8.3215,117496,0
2009-06-24,8.4464,8.4464,8.0617,8.0887,71472,0
2009-06-25,8.017,8.9475,7.8916,8.885,110482,0
2009-06-26,8.7955,8.9208,8.2943,8.348,1383600,0
2009-06-29,8.348,8.9743,8.232,8.384,133618,0
2009-06-30,8.3658,8.6167,8.2228,8.5269,152919,0
2009-07-01,8.6523,9.2513,8.5719,8.9835,131804,0
2009-07-02,8.7955,8.9384,8.1689,8.5537,122702,0
2009-07-06,8.5269,8.7955,8.2407,8.4105,105061,0
2009-07-07,8.3928,8.5092,8.1155,8.2676,75568,0
2009-07-08,8.348,8.6704,8.0524,8.1873,125928,0
2009-07-09,8.2676,8.2764,7.9364,8.0439,54927,0
2009-07-10,7.9903,8.232,7.9097,7.9903,87073,0
2009-07-13,8.017,8.6433,7.8916,8.6433,89011,0
2009-07-14,8.5001,8.5448,7.9185,8.3123,68062,0
2009-07-15,8.5001,9.887,8.384,9.4562,352338,0
2009-07-16,9.3515,10.005,9.019,9.978,183006,0
2009-07-17,10.005,10.015,9.0372,9.718,156020,0
2009-07-20,9.814,9.859,9.2253,9.3425,143303,0
2009-07-21,9.4478,9.4562,8.9568,9.055,114985,0
2009-07-22,8.9475,9.654,8.8402,9.2785,78099,0
2009-07-23,9.296,9.987,9.296,9.978,133608,0
2009-07-24,9.824,10.04,9.627,9.951,110231,0
2009-07-27,9.987,10.066,9.564,9.897,82251,0
2009-07-28,9.736,9.887,9.028,9.814,96605,0
2009-07-29,9.663,9.779,9.4652,9.4741,94145,0
2009-07-30,9.691,10.031,9.554,9.636,105541,0
2009-07-31,9.545,9.691,9.3601,9.3601,135433,0
2009-08-03,9.51,10.066,9.3235,9.859,87770,0
2009-08-04,9.718,9.763,9.0638,9.1086,309978,0
2009-08-05,9.3769,9.3853,8.8671,8.9568,131917,0
2009-08-06,9.0101,9.3601,8.536,8.8133,238234,0
2009-08-07,9.0101,9.942,8.9835,9.663,198153,0
2009-08-10,9.564,9.996,8.9835,9.833,72530,0
2009-08-11,9.727,9.906,9.618,9.654,89428,0
2009-08-12,9.645,10.244,9.581,9.951,114556,0
2009-08-13,10.023,10.074,9.772,10.015,58493,0
2009-08-14,9.951,10.082,9.2253,9.4741,79173,0
2009-08-17,9.1983,9.4389,8.885,8.9475,64421,0
2009-08-18,9.055,9.4562,8.8223,8.9118,110399,0
2009-08-19,8.7328,9.4741,8.7149,9.0818,45653,0
2009-08-20,8.9208,9.3143,8.8489,9.2253,46603,0
2009-08-21,9.3679,10.031,9.296,9.996,137090,0
2009-08-24,10.023,10.109,9.745,9.878,48967,0
2009-08-25,9.987,10.101,9.718,10.031,91681,0
2009-08-26,9.987,10.299,9.691,10.208,87105,0
2009-08-27,10.118,10.244,9.914,10.208,73082,0
2009-08-28,10.216,10.551,9.859,10.049,55750,0
2009-08-31,9.878,10.118,9.627,9.923,89616,0
2009-09-01,9.779,9.914,9.3679,9.537,201663,0
2009-09-02,9.4652,9.914,9.1177,9.537,166362,0
2009-09-03,9.581,9.754,9.4295,9.718,58912,0
2009-09-04,9.709,10.092,9.2785,10.031,57815,0
2009-09-08,10.128,10.128,9.709,9.996,48580,0
2009-09-09,9.897,10.308,9.869,10.29,45655,0
2009-09-10,10.271,10.318,10.128,10.244,42403,0
2009-09-11,9.951,10.137,9.797,9.833,43298,0
2009-09-14,9.7,10.066,9.645,10.066,59713,0
2009-09-15,10.04,10.199,9.7,10.031,31964,0
2009-09-16,10.049,10.181,9.951,10.109,34948,0
2009-09-17,10.066,10.181,9.887,10.058,30058,0
2009-09-18,10.101,10.397,9.914,10.155,130867,0
2009-09-21,9.978,10.146,9.842,10.101,27978,0
2009-09-22,10.208,10.449,10.005,10.092,38105,0
2009-09-23,10.146,10.44,10.023,10.118,30400,0
2009-09-24,10.208,10.271,10.066,10.128,42754,0
2009-09-25,10.049,10.19,9.618,10.146,68052,0
2009-09-28,10.199,10.808,10.199,10.755,58162,0
2009-09-29,10.824,11.097,10.738,10.824,60115,0
2009-09-30,10.808,10.906,10.308,10.765,94149,0
2009-10-01,10.666,10.719,10.199,10.29,57966,0
2009-10-02,10.118,10.578,10.118,10.335,52219,0
2009-10-05,10.423,10.978,9.914,10.693,90438,0
2009-10-06,10.824,10.978,10.486,10.925,49491,0
2009-10-07,10.798,10.906,10.449,10.62,38334,0
2009-10-08,10.765,10.916,10.496,10.78,76965,0
2009-10-09,10.808,11.176,10.738,11.176,62834,0
2009-10-12,11.185,11.185,11.024,11.042,32593,0
2009-10-13,10.961,11.605,10.833,11.228,111643,0
2009-10-14,11.469,11.624,11.291,11.597,56197,0
2009-10-15,11.15,11.688,11.06,11.506,84716,0
2009-10-16,11.373,11.732,11.355,11.642,75341,0
2009-10-19,11.67,11.706,11.479,11.66,19603,0
2009-10-20,11.651,11.697,11.274,11.605,45456,0
2009-10-21,11.578,11.74,11.158,11.219,118538,0
2009-10-22,11.228,11.426,11.006,11.193,69561,0
2009-10-23,11.228,11.496,10.952,11.042,67643,0
2009-10-26,11.088,11.56,10.952,10.988,66979,0
2009-10-27,11.07,11.07,10.78,10.808,27708,0
2009-10-28,10.815,11.605,10.815,11.176,140244,0
2009-10-29,11.3,11.3,10.852,10.978,81759,0
2009-10-30,10.843,10.852,10.56,10.629,107090,0
2009-11-02,10.693,10.808,10.362,10.532,107880,0
2009-11-03,10.468,10.729,10.423,10.648,101327,0
2009-11-04,10.738,10.765,10.415,10.496,84055,0
2009-11-05,10.613,11.166,10.613,10.88,189913,0
2009-11-06,10.666,11.185,10.595,11.123,64089,0
2009-11-09,11.3,11.469,11.142,11.274,74786,0
2009-11-10,11.202,11.318,10.78,10.798,40025,0
2009-11-11,10.978,10.978,10.648,10.888,112499,0
2009-11-12,10.852,10.997,10.514,10.56,48047,0
2009-11-13,10.587,10.815,10.423,10.648,32639,0
2009-11-16,10.808,11.614,10.808,11.488,55899,0
2009-11-17,11.443,11.633,11.381,11.506,32800,0
2009-11-18,11.533,11.541,11.142,11.381,26577,0
2009-11-19,11.209,11.327,10.772,11.228,75928,0
2009-11-20,11.15,11.451,11.123,11.309,63688,0
2009-11-23,11.56,11.783,11.533,11.723,113295,0
2009-11-24,11.697,11.75,11.451,11.688,39344,0
2009-11-25,11.714,11.759,11.006,11.015,51281,0
2009-11-27,10.638,11.142,10.262,10.262,54403,0
2009-11-30,10.523,11.176,10.327,11.142,195402,0
2009-12-01,11.309,11.651,11.133,11.417,311392,0
2009-12-02,11.443,11.697,11.373,11.614,60849,0
2009-12-03,11.67,11.791,11.578,11.642,98141,0
2009-12-04,11.783,12.08,11.679,12.044,226015,0
2009-12-07,12.08,12.242,11.774,12.133,151026,0
2009-12-08,12.034,12.242,11.774,11.908,85169,0
2009-12-09,11.944,12.125,11.854,12.08,48907,0
2009-12-10,12.125,12.214,11.614,11.67,85867,0
2009-12-11,11.783,12.034,11.291,11.46,206561,0
2009-12-14,11.533,12.08,11.355,11.972,133802,0
2009-12-15,11.962,11.998,11.355,11.451,164363,0
2009-12-16,11.614,11.651,11.327,11.578,83566,0
2009-12-17,11.434,11.863,11.434,11.791,165278,0
2009-12-18,11.899,12.329,11.828,12.329,365848,0
2009-12-21,12.391,12.554,12.312,12.391,166551,0
2009-12-22,12.391,12.436,12.08,12.133,231034,0
2009-12-23,12.197,12.473,12.133,12.364,119964,0
2009-12-24,12.391,12.427,12.294,12.294,44726,0
2009-12-28,12.32,12.346,12.053,12.233,90857,0
2009-12-29,12.233,12.294,12.178,12.258,187953,0
2009-12-30,12.152,12.382,11.981,12.382,112574,0
2009-12-31,12.355,12.812,12.355,12.436,114061,0
2010-01-04,12.644,12.883,12.59,12.698,76844,0
2010-01-05,12.617,12.662,12.178,12.242,73867,0
2010-01-06,12.258,12.59,11.679,12.545,252999,0
2010-01-07,12.563,12.759,12.346,12.634,83455,0
2010-01-08,12.545,13.126,12.545,13.047,209559,0
2010-01-11,13.108,13.145,12.947,12.992,36764,0
2010-01-12,12.974,13.154,12.902,13.01,65191,0
2010-01-13,13.047,13.368,12.947,12.965,159245,0
2010-01-14,12.937,13.154,12.866,13.001,62524,0
2010-01-15,13.057,13.057,12.427,12.786,162363,0
2010-01-19,12.829,13.404,12.829,13.163,108532,0
2010-01-20,13.01,13.241,12.59,13.171,120614,0
2010-01-21,13.206,13.323,12.419,12.759,120358,0
2010-01-22,12.706,13.108,12.6,12.625,72354,0
2010-01-25,12.759,13.057,12.6,12.875,73285,0
2010-01-26,12.776,12.776,12.097,12.17,103323,0
2010-01-27,12.097,12.4,12.097,12.382,133189,0
2010-01-28,12.427,12.427,12.089,12.197,99639,0
2010-01-29,12.233,12.355,12.016,12.197,118620,0
2010-02-01,12.205,12.364,11.863,12.337,212555,0
2010-02-02,12.32,12.455,12.188,12.374,118582,0
2010-02-03,12.268,13.313,12.268,12.671,220291,0
2010-02-04,12.581,12.866,11.81,11.854,161868,0
2010-02-05,11.917,12.285,11.714,12.205,132618,0
2010-02-08,12.133,12.178,11.863,11.953,79087,0
2010-02-09,12.125,12.214,11.837,12.097,72987,0
2010-02-10,12.025,12.481,11.881,12.364,80576,0
2010-02-11,12.294,13.01,12.116,12.992,155246,0
2010-02-12,12.776,13.163,12.724,13.163,127424,0
2010-02-16,13.259,13.34,13.057,13.323,55233,0
2010-02-17,13.421,13.421,13.179,13.421,68771,0
2010-02-18,13.421,13.726,13.232,13.665,298683,0
2010-02-19,13.656,13.931,13.582,13.744,110857,0
2010-02-22,13.842,14.148,13.796,13.894,215702,0
2010-02-23,13.894,13.984,13.684,13.726,85126,0
2010-02-24,13.815,14.021,13.684,13.771,50517,0
2010-02-25,13.51,13.628,13.421,13.44,87569,0
2010-02-26,13.492,13.492,13.145,13.368,216219,0
2010-03-01,13.349,13.752,13.057,13.395,162326,0
2010-03-02,13.188,13.572,13.188,13.413,216395,0
2010-03-03,13.466,13.709,13.304,13.431,79799,0
2010-03-04,13.484,13.637,12.974,13.582,50130,0
2010-03-05,13.646,13.885,13.5,13.842,87949,0
2010-03-08,13.684,13.752,13.431,13.484,75770,0
2010-03-09,13.457,13.572,13.395,13.51,79903,0
2010-03-10,13.484,13.628,13.313,13.395,79851,0
2010-03-11,13.278,13.484,13.241,13.349,78150,0
2010-03-12,13.385,13.421,13.214,13.34,87117,0
2010-03-15,13.349,13.368,13.001,13.349,108578,0
2010-03-16,13.421,13.665,13.34,13.665,69275,0
2010-03-17,13.726,14.075,13.609,14.03,212168,0
2010-03-18,14.101,14.316,13.957,14.03,196105,0
2010-03-19,14.138,14.236,13.859,14.199,201327,0
2010-03-22,13.957,14.396,13.948,14.299,92150,0
2010-03-23,14.343,14.495,14.166,14.441,79055,0
2010-03-24,14.351,14.568,14.316,14.359,93417,0
2010-03-25,14.504,14.798,14.29,14.325,86264,0
2010-03-26,14.414,14.853,14.316,14.495,54686,0
2010-03-29,14.595,14.753,14.299,14.307,78648,0
2010-03-30,14.299,14.683,13.859,14.236,187342,0
2010-03-31,14.12,14.406,14.003,14.075,132692,0
2010-04-01,14.148,14.351,13.762,13.931,69858,0
2010-04-05,14.003,14.325,13.966,14.316,74636,0
2010-04-06,14.316,14.316,13.975,14.236,43753,0
2010-04-07,14.183,14.316,14.003,14.245,363079,0
2010-04-08,14.138,14.414,13.833,14.325,156745,0
2010-04-09,14.307,14.621,14.065,14.504,120917,0
2010-04-12,14.476,14.753,14.29,14.745,111852,0
2010-04-13,14.683,15.052,14.54,15.024,195038,0
2010-04-14,15.095,15.443,15.069,15.443,142141,0
2010-04-15,15.382,15.604,15.382,15.569,44203,0
2010-04-16,15.587,15.587,15.175,15.327,183478,0
2010-04-19,15.208,15.253,14.898,14.996,180772,0
2010-04-20,15.052,15.382,14.961,15.327,89539,0
2010-04-21,15.299,15.48,14.952,15.235,98731,0
2010-04-22,15.005,15.578,14.916,15.48,89749,0
2010-04-23,15.453,15.453,15.123,15.208,103824,0
2010-04-26,15.183,15.281,15.095,15.104,48085,0
2010-04-27,15.069,15.139,14.396,14.459,69238,0
2010-04-28,14.531,14.683,14.03,14.334,173878,0
2010-04-29,14.406,14.54,13.903,14.523,166686,0
2010-04-30,14.513,14.513,13.957,14.111,146716,0
2010-05-03,14.245,14.692,14.056,14.674,220887,0
2010-05-04,14.396,14.406,13.752,14.325,239099,0
2010-05-05,14.148,14.45,14.03,14.316,290841,0
2010-05-06,14.245,14.495,11.633,14.083,150192,0
2010-05-07,14.003,14.092,13.404,13.546,158830,0
2010-05-10,14.255,14.316,13.824,14.199,133650,0
2010-05-11,14.039,14.63,13.815,14.343,128618,0
2010-05-12,14.351,15.382,14.199,15.355,154895,0
2010-05-13,15.217,15.29,14.916,15.132,102911,0
2010-05-14,14.961,14.961,14.665,14.862,121614,0
2010-05-17,14.961,15.078,14.45,14.925,228135,0
2010-05-18,15.132,15.132,13.922,14.111,258416,0
2010-05-19,14.092,14.166,13.582,13.903,88491,0
2010-05-20,13.51,13.692,12.681,12.732,258788,0
2010-05-21,12.527,13.117,12.491,13.047,251561,0
2010-05-24,13.02,13.241,12.653,12.681,83972,0
2010-05-25,12.329,12.706,12.205,12.653,93016,0
2010-05-26,12.741,12.992,12.481,12.671,433605,0
2010-05-27,12.992,13.519,12.902,13.492,188553,0
2010-05-28,13.476,13.476,13.108,13.206,125693,0
2010-06-01,13.02,13.241,12.581,12.609,132636,0
2010-06-02,12.653,12.732,12.464,12.609,186328,0
2010-06-03,12.75,12.965,12.374,12.856,188083,0
2010-06-04,12.689,12.75,12.391,12.473,258865,0
2010-06-07,12.517,12.617,12.089,12.106,140582,0
2010-06-08,12.197,12.214,11.774,12.034,165788,0
2010-06-09,12.197,12.391,11.926,12.044,134119,0
2010-06-10,12.304,12.508,12.08,12.499,93944,0
2010-06-11,12.268,12.473,12.053,12.436,119496,0
2010-06-14,12.634,12.847,12.517,12.573,116064,0
2010-06-15,12.732,12.983,12.464,12.919,114969,0
2010-06-16,12.776,13.001,12.724,12.847,95971,0
2010-06-17,12.956,13.066,12.768,13.047,104246,0
2010-06-18,13.145,13.304,12.829,13.101,211275,0
2010-06-21,13.332,13.332,12.75,12.776,66742,0
2010-06-22,12.866,13.001,12.527,12.527,62868,0
2010-06-23,12.473,12.671,12.268,12.481,70659,0
2010-06-24,12.355,12.625,12.25,12.445,94222,0
2010-06-25,12.554,13.126,12.554,12.793,674285,0
2010-06-28,12.812,13.075,12.715,12.724,87031,0
2010-06-29,12.481,12.698,12.337,12.473,125932,0
2010-06-30,12.497,12.766,12.3,12.334,94236,0
2010-07-01,11.872,12.464,11.872,12.409,164530,0
2010-07-02,12.545,12.563,12.17,12.294,86995,0
2010-07-06,12.545,12.715,12.233,12.312,155375,0
2010-07-07,12.409,12.856,12.32,12.829,122857,0
2010-07-08,13.02,13.313,12.698,13.296,240144,0
2010-07-09,13.304,13.449,13.197,13.421,101016,0
2010-07-12,13.431,13.449,13.206,13.332,144786,0
2010-07-13,12.455,12.563,11.998,12.133,756204,0
2010-07-14,12.008,12.08,11.642,11.791,175975,0
2010-07-15,11.774,11.81,11.219,11.679,223335,0
2010-07-16,11.533,11.642,11.079,11.123,236589,0
2010-07-19,11.15,11.597,10.978,11.56,125977,0
2010-07-20,11.381,11.679,11.381,11.56,137820,0
2010-07-21,11.66,11.66,11.309,11.318,69920,0
2010-07-22,11.524,11.642,11.355,11.39,193824,0
2010-07-23,11.309,11.81,11.246,11.56,224389,0
2010-07-26,11.642,11.774,11.399,11.434,263901,0
2010-07-27,11.578,11.597,11.07,11.088,216325,0
2010-07-28,11.088,12.197,11.088,11.828,264658,0
2010-07-29,11.899,12.409,11.642,12.382,176833,0
2010-07-30,12.161,12.819,11.998,12.724,194207,0
2010-08-02,12.947,13.304,12.866,13.092,159960,0
2010-08-03,12.974,13.376,12.875,13.259,146581,0
2010-08-04,13.323,13.555,13.323,13.413,91359,0
2010-08-05,13.287,13.527,13.287,13.376,84379,0
2010-08-06,13.163,13.618,13.047,13.563,106956,0
2010-08-09,13.618,13.771,13.385,13.726,96679,0
2010-08-10,13.692,13.692,13.376,13.404,108053,0
2010-08-11,13.304,13.385,12.883,12.947,143254,0
2010-08-12,12.793,13.241,12.786,13.154,217540,0
2010-08-13,13.066,13.376,12.974,13.001,130554,0
2010-08-16,12.902,13.537,12.902,13.449,208567,0
2010-08-17,13.628,13.628,13.421,13.484,106728,0
2010-08-18,13.421,13.609,13.136,13.385,148213,0
2010-08-19,13.296,13.431,13.084,13.154,116823,0
2010-08-20,13.108,13.457,12.974,13.385,164173,0
2010-08-23,13.492,13.537,13.101,13.145,136608,0
2010-08-24,12.937,13.492,12.937,13.313,122603,0
2010-08-25,13.223,13.591,13.214,13.537,121235,0
2010-08-26,13.646,13.665,13.395,13.404,95583,0
2010-08-27,13.563,13.709,13.304,13.674,157492,0
2010-08-30,13.296,13.656,13.296,13.349,129964,0
2010-08-31,13.297,13.702,13.065,13.685,259403,0
2010-09-01,13.736,14.174,13.476,14.157,160503,0
2010-09-02,14.236,14.236,13.787,14.083,100919,0
2010-09-03,14.183,14.245,13.957,14.083,145661,0
2010-09-07,13.966,13.966,13.665,13.762,92697,0
2010-09-08,13.851,14.316,13.851,14.255,149449,0
2010-09-09,14.359,14.495,14.166,14.264,133220,0
2010-09-10,14.406,14.585,14.245,14.334,66915,0
2010-09-13,14.549,14.753,14.378,14.665,219612,0
2010-09-14,14.648,14.762,14.576,14.648,129895,0
2010-09-15,14.576,15.095,14.576,14.978,104152,0
2010-09-16,14.935,14.952,14.648,14.898,117668,0
2010-09-17,15.087,15.244,14.728,14.817,195734,0
2010-09-20,14.826,15.253,14.753,15.167,151001,0
2010-09-21,15.06,15.208,14.935,15.104,111743,0
2010-09-22,15.06,15.263,15.024,15.192,73396,0
2010-09-23,15.043,15.226,14.468,14.495,99448,0
2010-09-24,14.728,15.453,14.728,15.453,119834,0
2010-09-27,15.498,15.828,15.426,15.48,115133,0
2010-09-28,15.578,15.765,15.078,15.417,116216,0
2010-09-29,15.372,15.435,15.167,15.208,194868,0
2010-09-30,15.4,15.55,15.139,15.192,196307,0
2010-10-01,15.382,15.408,15.113,15.148,147256,0
2010-10-04,15.087,15.281,15.005,15.253,167226,0
2010-10-05,15.435,15.659,15.201,15.55,193983,0
2010-10-06,15.55,15.64,14.879,15.443,237024,0
2010-10-07,15.587,15.73,15.391,15.569,132191,0
2010-10-08,15.559,15.863,15.508,15.809,118368,0
2010-10-11,15.8,15.909,15.64,15.659,109290,0
2010-10-12,15.587,15.686,15.299,15.614,111327,0
2010-10-13,15.659,15.746,15.462,15.587,127497,0
2010-10-14,15.543,15.791,15.157,15.471,231245,0
2010-10-15,15.659,15.677,15.087,15.587,445517,0
2010-10-18,15.614,16.143,15.614,15.899,330263,0
2010-10-19,15.659,15.899,15.299,15.525,141454,0
2010-10-20,15.668,16.016,15.578,15.882,103126,0
2010-10-21,16.008,16.152,15.818,16.097,142589,0
2010-10-22,16.152,16.266,16.115,16.178,84037,0
2010-10-25,16.303,16.624,16.303,16.445,75965,0
2010-10-26,16.312,16.67,16.222,16.382,180485,0
2010-10-27,16.328,16.589,16.328,16.555,286575,0
2010-10-28,16.598,16.679,16.294,16.355,242179,0
2010-10-29,16.251,16.506,16.163,16.26,113039,0
2010-11-01,16.187,16.454,16.187,16.294,150190,0
2010-11-02,16.5,16.74,16.463,16.555,102554,0
2010-11-03,16.589,16.598,16.285,16.51,115363,0
2010-11-04,16.776,17.386,16.642,16.813,168635,0
2010-11-05,16.803,17.001,16.436,16.537,157613,0
2010-11-08,16.418,17.466,16.248,16.598,185500,0
2010-11-09,16.319,16.758,16.319,16.519,132094,0
2010-11-10,16.564,16.849,16.473,16.705,131237,0
2010-11-11,16.491,16.67,16.337,16.572,102857,0
2010-11-12,16.382,16.606,16.364,16.519,206221,0
2010-11-15,16.58,16.598,16.346,16.555,116882,0
2010-11-16,16.391,16.555,16.285,16.355,139271,0
2010-11-17,16.418,16.528,16.337,16.445,97065,0
2010-11-18,16.642,16.731,16.519,16.615,65523,0
2010-11-19,16.642,17.037,16.482,16.965,226045,0
2010-11-22,16.903,17.107,16.776,16.886,171646,0
2010-11-23,16.661,16.876,14.943,16.355,226581,0
2010-11-24,16.454,16.858,16.364,16.794,103710,0
2010-11-26,16.633,16.803,16.589,16.766,15726,0
2010-11-29,16.651,17.027,16.454,16.982,80912,0
2010-11-30,16.782,16.782,16.199,16.279,357615,0
2010-12-01,16.572,16.598,16.312,16.445,124790,0
2010-12-02,16.445,16.894,16.445,16.876,198052,0
2010-12-03,16.803,16.849,16.418,16.785,302783,0
2010-12-06,16.705,16.776,16.491,16.731,118995,0
2010-12-07,16.92,17.161,16.876,17.055,68977,0
2010-12-08,17.152,17.196,16.679,16.822,137593,0
2010-12-09,16.876,16.876,16.51,16.766,108798,0
2010-12-10,16.84,16.92,16.491,16.849,57504,0
2010-12-13,16.876,16.973,16.589,16.731,55287,0
2010-12-14,16.831,17.062,16.722,17.018,138720,0
2010-12-15,17.046,17.268,16.982,17.001,123397,0
2010-12-16,16.965,17.386,16.849,17.333,271465,0
2010-12-17,17.251,17.6,17.178,17.537,185376,0
2010-12-20,17.448,17.896,17.448,17.76,174794,0
2010-12-21,17.887,18.514,17.832,18.461,239563,0
2010-12-22,18.78,18.78,18.224,18.351,140440,0
2010-12-23,18.26,18.586,18.101,18.242,70820,0
2010-12-27,18.093,18.637,18.031,18.461,52523,0
2010-12-28,18.523,18.852,18.242,18.664,61390,0
2010-12-29,18.74,18.82,18.483,18.721,54897,0
2010-12-30,18.668,18.73,18.427,18.59,61718,0
2010-12-31,18.61,19.099,18.42,18.619,229623,0
2011-01-03,18.833,18.871,18.224,18.323,89417,0
2011-01-04,18.424,18.498,17.68,17.696,82114,0
2011-01-05,17.688,17.795,17.485,17.751,112860,0
2011-01-06,17.715,18.295,17.582,18.224,163869,0
2011-01-07,18.224,18.295,17.914,18.11,163877,0
2011-01-10,17.978,18.542,17.832,18.514,102338,0
2011-01-11,18.577,18.586,18.36,18.506,94396,0
2011-01-12,18.681,18.898,18.577,18.889,62087,0
2011-01-13,18.917,18.977,18.763,18.943,56761,0
2011-01-14,18.961,19.337,18.934,19.319,146534,0
2011-01-18,19.387,19.578,19.103,19.541,108482,0
2011-01-19,19.477,19.541,19.237,19.293,134837,0
2011-01-20,19.202,19.228,18.188,18.198,81719,0
2011-01-21,18.323,18.387,17.95,17.995,42973,0
2011-01-24,17.968,18.242,17.814,18.12,63816,0
2011-01-25,17.995,18.396,17.706,18.387,195187,0
2011-01-26,18.461,19.112,18.36,18.88,118327,0
2011-01-27,18.898,18.968,18.612,18.726,64941,0
2011-01-28,18.78,18.787,18.057,18.207,128920,0
2011-01-31,18.337,18.337,17.803,18.015,198147,0
2011-02-01,18.137,18.852,18.039,18.36,123364,0
2011-02-02,18.414,18.926,18.11,18.871,280034,0
2011-02-03,18.926,19.022,18.664,18.726,136794,0
2011-02-04,18.699,18.797,18.461,18.542,51730,0
2011-02-07,18.216,18.889,17.995,18.787,181031,0
2011-02-08,18.69,18.815,18.251,18.673,88038,0
2011-02-09,18.673,18.889,18.433,18.833,208743,0
2011-02-10,18.699,18.995,18.699,18.968,132761,0
2011-02-11,18.852,19.319,18.69,19.246,75242,0
2011-02-14,19.149,19.458,19.149,19.379,56213,0
2011-02-15,19.319,19.379,18.595,18.772,174191,0
2011-02-16,18.772,19.211,18.772,18.986,66092,0
2011-02-18,18.926,19.361,18.926,19.184,114818,0
2011-02-22,18.995,19.177,18.744,18.787,139270,0
2011-02-23,18.369,18.898,18.369,18.78,95615,0
2011-02-24,18.787,19.202,18.726,18.871,177545,0
2011-02-25,18.787,19.302,18.787,19.149,233929,0
2011-02-28,19.137,19.368,18.959,19.137,314248,0
2011-03-01,19.167,19.265,18.995,19.103,340873,0
2011-03-02,19.121,19.219,19.004,19.041,151549,0
2011-03-03,18.917,19.783,18.917,19.764,221779,0
2011-03-04,19.818,19.818,19.504,19.722,71629,0
2011-03-07,19.89,19.89,19.551,19.695,93511,0
2011-03-08,19.741,20.078,19.352,19.907,124927,0
2011-03-09,19.88,20.007,19.587,19.669,41835,0
2011-03-10,19.423,19.569,19.14,19.14,118980,0
2011-03-11,18.986,19.121,18.681,18.824,97976,0
2011-03-14,18.726,18.889,18.612,18.815,81300,0
2011-03-15,18.628,19.095,18.577,19.076,109130,0
2011-03-16,18.986,18.986,18.628,18.763,99862,0
2011-03-17,19.001,19.001,18.758,18.82,71850,0
2011-03-18,18.943,19.731,18.907,19.695,597511,0
2011-03-21,19.88,20.115,19.863,20.115,203630,0
2011-03-22,20.105,20.124,19.827,19.836,87525,0
2011-03-23,19.764,20.115,19.569,20.043,117970,0
2011-03-24,20.06,20.517,19.89,20.41,127077,0
2011-03-25,20.526,20.739,20.366,20.615,114325,0
2011-03-28,20.73,20.739,20.57,20.712,56972,0
2011-03-29,20.606,20.712,20.57,20.676,64528,0
2011-03-30,20.615,21.196,20.588,21.142,63962,0
2011-03-31,21.379,21.831,21.161,21.641,106710,0
2011-04-01,21.545,22.603,21.545,22.207,229275,0
2011-04-04,22.315,22.834,22.216,22.334,321181,0
2011-04-05,22.343,22.533,22.226,22.343,180160,0
2011-04-06,22.567,22.708,22.414,22.522,85916,0
2011-04-07,22.496,22.675,22.235,22.569,64365,0
2011-04-08,22.734,22.734,22.306,22.36,96410,0
2011-04-11,22.369,22.432,22.154,22.26,87996,0
2011-04-12,21.786,22.032,21.49,21.67,178267,0
2011-04-13,21.742,21.94,21.368,21.526,112566,0
2011-04-14,21.582,21.787,21.518,21.671,87776,0
2011-04-15,21.698,22.306,21.582,22.234,102481,0
2011-04-18,22.04,22.297,21.866,22.046,81527,0
2011-04-19,22.18,22.198,21.705,21.769,90079,0
2011-04-20,21.903,22.032,21.394,21.599,100477,0
2011-04-21,21.679,21.722,21.516,21.713,89685,0
2011-04-25,21.545,21.723,21.36,21.608,138554,0
2011-04-26,21.643,21.875,21.552,21.849,178734,0
2011-04-27,21.742,21.742,21.206,21.368,159146,0
2011-04-28,21.391,21.796,21.374,21.796,273949,0
2011-04-29,21.902,21.921,21.702,21.785,162025,0
2011-05-02,21.248,21.33,19.998,20.287,447556,0
2011-05-03,20.061,20.628,19.676,20.107,183098,0
2011-05-04,20.152,20.538,20.135,20.143,112334,0
2011-05-05,20.088,20.125,19.549,19.774,172480,0
2011-05-06,20.025,20.223,19.74,19.783,70277,0
2011-05-09,19.8,19.81,19.281,19.774,117890,0
2011-05-10,19.89,20.079,19.676,19.899,128288,0
2011-05-11,19.863,19.863,18.991,19.272,132495,0
2011-05-12,19.146,19.854,18.783,19.846,127203,0
2011-05-13,19.818,19.818,19.466,19.632,77217,0
2011-05-16,19.485,19.854,19.272,19.559,121542,0
2011-05-17,19.458,19.872,18.546,18.867,191888,0
2011-05-18,18.876,18.974,18.598,18.876,86264,0
2011-05-19,18.848,19.118,18.677,19.065,67630,0
2011-05-20,18.959,19.44,18.74,19.291,119754,0
2011-05-23,18.991,19.908,18.959,19.827,138614,0
2011-05-24,19.863,19.981,19.549,19.846,127066,0
2011-05-25,19.757,20.315,19.757,20.259,100774,0
2011-05-26,20.25,20.493,20.152,20.474,100749,0
2011-05-27,20.52,20.654,20.35,20.52,83021,0
2011-05-31,20.663,21.558,20.528,21.521,1520398,0
2011-06-01,21.524,21.635,20.564,20.753,197177,0
2011-06-02,20.818,20.953,20.242,20.502,103715,0
2011-06-03,20.205,20.609,19.981,20.35,107967,0
2011-06-06,20.368,20.725,20.016,20.088,91098,0
2011-06-07,20.269,20.395,19.872,19.908,80644,0
2011-06-08,19.881,20.016,19.343,19.368,111710,0
2011-06-09,19.568,20.35,19.503,20.242,108126,0
2011-06-10,20.116,20.395,19.74,19.899,250601,0
2011-06-13,20.008,20.088,19.722,19.863,164874,0
2011-06-14,20.052,20.116,19.881,19.998,126307,0
2011-06-15,19.722,20.762,19.595,20.125,190363,0
2011-06-16,20.112,20.687,19.636,20.426,178516,0
2011-06-17,20.529,21.101,20.223,20.25,284132,0
2011-06-20,20.205,20.753,20.152,20.573,122371,0
2011-06-21,20.762,21.321,20.663,21.23,189350,0
2011-06-22,21.073,21.643,21.073,21.508,264073,0
2011-06-23,21.184,21.688,20.78,21.616,249253,0
2011-06-24,21.688,21.732,21.202,21.598,566106,0
2011-06-27,21.561,22.109,21.445,22.091,265740,0
2011-06-28,22.137,22.588,22.046,22.496,157097,0
2011-06-29,22.605,22.605,22.163,22.453,207335,0
2011-06-30,22.537,22.751,22.328,22.519,73202,0
2011-07-01,22.539,22.799,22.539,22.672,97199,0
2011-07-05,22.69,23.017,22.69,23.007,156510,0
2011-07-06,22.99,23.224,22.971,23.088,120091,0
2011-07-07,23.322,23.585,23.214,23.493,137807,0
2011-07-08,23.151,23.457,23.034,23.386,97997,0
2011-07-11,23.161,23.332,22.65,22.675,160598,0
2011-07-12,22.628,22.954,22.602,22.708,79457,0
2011-07-13,22.91,23.358,22.882,23.026,46937,0
2011-07-14,22.947,23.206,22.579,22.873,115487,0
2011-07-15,22.919,23.313,22.801,23.026,100323,0
2011-07-18,22.91,22.999,22.37,22.379,47534,0
2011-07-19,22.53,23.188,22.412,23.178,61115,0
2011-07-20,23.179,23.411,22.659,22.973,77602,0
2011-07-21,22.891,23.466,22.891,23.234,76579,0
2011-07-22,23.224,23.224,23.026,23.044,68068,0
2011-07-25,22.91,23.234,22.727,22.919,89588,0
2011-07-26,22.99,22.99,22.358,22.376,139319,0
2011-07-27,23.493,23.493,22.1,22.416,191364,0
2011-07-28,22.402,23.358,22.358,23.151,157010,0
2011-07-29,23.007,23.54,22.724,23.476,334732,0
2011-08-01,23.632,24.262,23.133,23.475,305429,0
2011-08-02,23.313,24.009,23.268,23.585,207359,0
2011-08-03,23.659,24.378,23.449,24.334,228387,0
2011-08-04,24.107,24.447,23.808,23.826,349168,0
2011-08-05,24.036,24.262,22.971,23.106,228265,0
2011-08-08,22.402,23.411,21.014,21.031,396396,0
2011-08-09,21.465,22.753,20.518,22.421,334545,0
2011-08-10,21.888,22.312,21.064,21.175,195781,0
2011-08-11,21.358,22.69,21.24,22.24,225918,0
2011-08-12,22.275,22.421,21.276,21.789,196852,0
2011-08-15,22.402,22.402,21.835,22.266,95949,0
2011-08-16,22.026,22.204,21.411,21.691,116799,0
2011-08-17,26.634,27.281,23.685,24.757,2454524,0
2011-08-18,24.126,24.998,24,24.668,939109,0
2011-08-19,24.224,24.894,23.548,24.216,644628,0
2011-08-22,24.731,24.792,23.277,23.944,606850,0
2011-08-23,24.098,26.588,23.808,26.543,428456,0
2011-08-24,26.507,26.731,25.784,26.634,332828,0
2011-08-25,26.866,27.001,25.506,25.712,260258,0
2011-08-26,25.469,26.838,25.308,26.768,167215,0
2011-08-29,27.048,27.813,26.894,27.734,258685,0
2011-08-30,27.526,27.913,26.731,27.039,220646,0
2011-08-31,27.089,27.313,26.3,26.59,377587,0
2011-09-01,26.857,27.131,26.243,26.471,221885,0
2011-09-02,25.995,26.49,25.939,26.083,137047,0
2011-09-06,25.541,25.957,24.82,25.784,295156,0
2011-09-07,26.234,27.352,26.152,27.272,249783,0
2011-09-08,27.076,27.804,27.057,27.067,196032,0
2011-09-09,26.838,26.838,25.568,26.517,487523,0
2011-09-12,26.206,26.813,25.748,26.551,282672,0
2011-09-13,26.48,27.83,26.381,26.498,505151,0
2011-09-14,26.822,27.227,25.948,26.813,184091,0
2011-09-15,27.113,27.352,26.471,26.634,180389,0
2011-09-16,25.496,25.514,24.394,24.938,1116313,0
2011-09-19,24.466,25.253,24.431,24.961,197035,0
2011-09-20,25.218,25.387,24.475,24.503,230106,0
2011-09-21,24.494,24.82,23.178,23.277,222479,0
2011-09-22,22.539,24.668,22.331,24.289,414919,0
2011-09-23,24.279,24.749,23.685,24.447,205647,0
2011-09-26,24.369,25.044,23.843,25.035,151642,0
2011-09-27,25.387,25.911,24.603,24.847,207076,0
2011-09-28,24.903,24.929,23.773,23.773,140799,0
2011-09-29,24.234,24.404,23.411,23.944,182803,0
2011-09-30,23.684,23.899,23.119,23.463,280376,0
2011-10-03,23.449,23.881,22.114,22.158,359777,0
2011-10-04,22.065,23.892,21.813,23.44,539961,0
2011-10-05,23.44,23.522,22.182,22.989,280415,0
2011-10-06,22.844,24.39,22.733,24.329,156521,0
2011-10-07,24.325,24.325,23.613,23.826,145880,0
2011-10-10,24.369,24.54,24.126,24.531,305012,0
2011-10-11,24.317,24.828,24.207,24.585,142903,0
2011-10-12,24.847,25.29,24.438,24.641,240996,0
2011-10-13,24.447,24.98,24.307,24.792,67229,0
2011-10-14,24.989,25.514,24.503,25.118,87849,0
2011-10-17,24.946,24.946,23.604,23.72,155068,0
2011-10-18,23.332,24.641,23.332,24.35,175935,0
2011-10-19,24.378,24.658,23.529,23.548,139121,0
2011-10-20,23.52,23.918,23.071,23.651,70284,0
2011-10-21,24.056,24.536,23.596,24.02,138797,0
2011-10-24,24.09,24.757,23.944,24.677,196416,0
2011-10-25,24.39,24.563,23.902,23.993,166244,0
2011-10-26,24.766,25.559,23.918,24.903,337845,0
2011-10-27,25.748,27.309,25.136,27.183,366287,0
2011-10-28,26.426,27.503,26.426,26.915,362577,0
2011-10-31,26.578,26.867,26.25,26.36,191863,0
2011-11-01,25.703,26.85,25.703,26.056,283309,0
2011-11-02,26.153,26.197,25.004,26.11,614022,0
2011-11-03,26.244,28.361,26.119,27.965,323845,0
2011-11-04,26.544,26.705,25.394,25.611,460959,0
2011-11-07,25.839,26.102,25.097,26.02,159484,0
2011-11-08,25.948,26.95,25.756,26.878,193865,0
2011-11-09,26.518,26.635,25.106,25.187,162128,0
2011-11-10,25.557,25.557,24.807,25.004,138649,0
2011-11-11,25.349,25.784,25.187,25.73,231112,0
2011-11-14,25.422,25.486,25.05,25.413,108016,0
2011-11-15,25.342,26.281,25.224,26.065,131232,0
2011-11-16,25.82,25.856,25.069,25.124,212022,0
2011-11-17,25.251,25.251,24.129,24.442,210647,0
2011-11-18,24.47,24.986,24.382,24.899,144301,0
2011-11-21,24.346,24.563,24.148,24.346,93402,0
2011-11-22,24.39,24.59,23.669,24.11,115693,0
2011-11-23,23.846,24.77,23.836,24.508,175592,0
2011-11-25,24.21,24.373,23.792,23.855,43728,0
2011-11-28,24.399,25.279,23.956,25.224,168474,0
2011-11-29,25.232,25.403,24.699,25.197,134768,0
2011-11-30,26.14,26.191,25.71,26.182,295611,0
2011-12-01,26.048,26.562,25.801,25.967,144013,0
2011-12-02,26.391,27.033,26.048,26.119,111476,0
2011-12-05,26.399,26.399,25.097,25.342,141867,0
2011-12-06,25.387,26.659,25.387,26.46,286420,0
2011-12-07,26.197,26.444,25.703,26.048,435371,0
2011-12-08,25.848,26.065,25.269,25.333,194370,0
2011-12-09,25.031,25.995,25.031,25.739,220848,0
2011-12-12,25.495,25.939,25.097,25.874,243424,0
2011-12-13,26.197,26.408,24.89,24.995,141449,0
2011-12-14,24.807,24.935,24.336,24.382,203817,0
2011-12-15,24.762,25.911,24.508,25.567,204570,0
2011-12-16,26.029,26.171,25.72,25.948,310619,0
2011-12-19,26.145,26.373,26.048,26.188,233913,0
2011-12-20,26.933,28.579,26.733,28.19,396215,0
2011-12-21,27.187,27.33,25.45,26.463,566277,0
2011-12-22,26.235,27.187,26.235,26.696,160497,0
2011-12-23,26.832,27.07,26.571,26.662,91373,0
2011-12-27,26.743,26.906,26.382,26.644,275576,0
2011-12-28,26.696,27.773,26.696,27.079,311722,0
2011-12-29,27.411,27.984,27.241,27.33,241196,0
2011-12-30,27.448,27.623,27.151,27.241,129749,0
2012-01-03,28.172,28.407,26.382,26.472,267852,0
2012-01-04,26.435,27.16,26.18,27.151,272638,0
2012-01-05,27.089,28.153,26.509,28.136,244228,0
2012-01-06,28.181,28.416,27.782,27.938,183927,0
2012-01-09,28.181,28.816,28.046,28.687,288593,0
2012-01-10,28.797,29.158,28.715,29.095,135206,0
2012-01-11,28.912,28.955,27.774,27.838,117507,0
2012-01-12,27.811,28.12,27.421,27.931,99729,0
2012-01-13,27.641,27.993,27.384,27.721,111205,0
2012-01-17,27.847,28.294,27.632,27.65,150398,0
2012-01-18,27.631,28.571,27.586,28.453,101257,0
2012-01-19,28.472,28.816,28.361,28.687,63503,0
2012-01-20,28.669,28.742,28.491,28.706,91769,0
2012-01-23,28.642,28.742,28.153,28.181,63724,0
2012-01-24,27.919,28.217,27.694,28.019,147053,0
2012-01-25,28.019,28.535,27.755,28.416,162200,0
2012-01-26,28.291,28.816,27.938,28.046,146046,0
2012-01-27,27.949,28.258,27.596,28.184,121650,0
2012-01-30,27.929,28.283,27.721,27.956,83516,0
2012-01-31,28.052,28.625,27.997,28.107,119261,0
2012-02-01,28.499,30.597,28.336,30.179,593131,0
2012-02-02,30.455,31.539,30.037,30.74,340843,0
2012-02-03,31.553,32.041,30.944,31.082,245917,0
2012-02-06,30.816,30.88,29.619,29.771,187694,0
2012-02-07,29.799,30.208,29.581,29.718,99126,0
2012-02-08,29.727,30.208,29.201,29.31,102427,0
2012-02-09,29.401,29.538,28.566,28.982,275266,0
2012-02-10,28.894,29.327,28.766,29.155,255037,0
2012-02-13,29.502,30.353,29.41,30.082,193935,0
2012-02-14,30.028,30.154,28.938,29.291,99234,0
2012-02-15,29.492,29.809,28.747,28.919,92491,0
2012-02-16,28.919,30.18,28.902,29.637,142009,0
2012-02-17,29.663,30.325,29.073,29.336,148255,0
2012-02-21,29.336,29.438,28.894,29.092,122532,0
2012-02-22,27.884,28.383,27.403,27.714,453834,0
2012-02-23,28.884,31.016,28.566,30.372,3193963,0
2012-02-24,30.381,30.634,29.538,30.019,537469,0
2012-02-27,29.937,30.437,29.68,30.362,202098,0
2012-02-28,30.381,30.697,30.082,30.315,225033,0
2012-02-29,30.476,30.819,30.038,30.074,219773,0
2012-03-01,29.708,31.072,29.708,30.706,282635,0
2012-03-02,30.88,31.687,30.834,31.134,273693,0
2012-03-05,31.125,31.572,30.908,31.398,670811,0
2012-03-06,31.025,31.842,30.936,31.59,264535,0
2012-03-07,31.697,31.943,31.581,31.742,94348,0
2012-03-08,31.797,32.533,31.497,32.423,276122,0
2012-03-09,32.359,32.616,32.151,32.551,234857,0
2012-03-12,32.656,32.675,32.324,32.588,221814,0
2012-03-13,32.722,33.637,32.616,33.54,298140,0
2012-03-14,33.44,33.45,32.116,32.359,262412,0
2012-03-15,32.486,32.551,31.706,31.951,373391,0
2012-03-16,31.987,32.797,31.706,32.625,490918,0
2012-03-19,32.56,33.296,32.378,33.13,232509,0
2012-03-20,32.769,33.13,32.675,33.048,177802,0
2012-03-21,32.976,32.993,31.679,31.697,537092,0
2012-03-22,31.77,33.814,31.461,32.967,458793,0
2012-03-23,32.976,33.693,32.87,33.637,257409,0
2012-03-26,34.029,34.302,33.585,34.067,234150,0
2012-03-27,34.192,34.32,33.665,33.976,246605,0
2012-03-28,34.112,34.32,33.621,34.302,302673,0
2012-03-29,33.94,34.137,33.585,34.039,223652,0
2012-03-30,34.339,34.448,33.804,33.849,186285,0
2012-04-02,33.585,34.247,33.566,34.174,191386,0
2012-04-03,33.863,34.162,33.615,34.081,256183,0
2012-04-04,33.706,34.025,33.472,33.57,134606,0
2012-04-05,32.806,34.044,32.806,33.991,189260,0
2012-04-09,33.176,33.477,32.985,33.24,196605,0
2012-04-10,33.305,33.486,32.607,32.87,210483,0
2012-04-11,33.214,33.249,32.694,33.031,153038,0
2012-04-12,32.805,33.067,29.68,32.616,1772277,0
2012-04-13,32.616,33.094,32.216,32.414,311144,0
2012-04-16,32.648,33.822,32.648,33.377,325971,0
2012-04-17,33.598,33.863,32.909,33.087,218064,0
2012-04-18,32.916,33.094,32.666,32.788,128111,0
2012-04-19,32.879,33.386,32.505,33.104,122006,0
2012-04-20,33.553,33.553,32.723,33.05,166171,0
2012-04-23,32.477,32.551,31.924,32.449,238984,0
2012-04-24,32.368,33.186,32.197,32.722,150123,0
2012-04-25,32.924,33.359,31.761,32.125,367680,0
2012-04-26,31.943,32.05,31.108,31.788,290288,0
2012-04-27,31.748,32.159,31.32,31.54,272518,0
2012-04-30,31.433,31.534,30.98,31.143,276648,0
2012-05-01,31.194,31.813,31.138,31.258,359020,0
2012-05-02,30.894,30.967,30.458,30.584,400680,0
2012-05-03,30.548,30.692,30.173,30.476,331660,0
2012-05-04,30.137,30.137,28.543,30.065,864414,0
2012-05-07,30.038,30.218,29.736,29.771,116455,0
2012-05-08,29.609,29.902,29.143,29.538,301385,0
2012-05-09,29.227,29.455,29.143,29.281,315293,0
2012-05-10,29.437,29.599,28.865,29.227,388974,0
2012-05-11,28.899,29.4,28.688,29.218,555785,0
2012-05-14,28.926,29.118,28.606,28.679,265614,0
2012-05-15,28.865,30.421,28.688,29.501,446753,0
2012-05-16,29.637,30.226,29.162,29.371,268674,0
2012-05-17,29.371,29.628,29.016,29.143,312069,0
2012-05-18,29.071,29.318,28.66,29.135,454189,0
2012-05-21,29.143,29.846,28.78,29.246,287717,0
2012-05-22,29.299,29.599,28.865,29.025,218096,0
2012-05-23,28.799,29.59,28.178,29.474,585347,0
2012-05-24,29.281,29.501,28.434,28.987,430008,0
2012-05-25,28.899,29.409,28.697,29.39,207635,0
2012-05-29,29.51,29.902,29.236,29.546,144479,0
2012-05-30,29.281,29.554,29.143,29.445,167902,0
2012-05-31,29.599,29.609,29.044,29.409,253297,0
2012-06-01,28.953,28.979,27.85,27.905,597655,0
2012-06-04,27.943,27.989,27.186,27.616,307576,0
2012-06-05,27.376,28.196,27.231,27.652,338498,0
2012-06-06,27.669,28.334,27.496,28.234,234973,0
2012-06-07,28.535,28.818,27.97,28.016,142506,0
2012-06-08,27.98,28.271,27.734,28.169,139256,0
2012-06-11,28.343,28.471,27.422,27.431,318270,0
2012-06-12,27.478,27.669,27.069,27.506,376006,0
2012-06-13,27.385,28.16,27.366,27.896,214004,0
2012-06-14,27.84,28.098,26.349,26.412,342572,0
2012-06-15,26.386,26.504,25.829,26.331,319779,0
2012-06-18,26.155,26.649,25.774,25.874,436574,0
2012-06-19,25.884,26.057,25.638,25.839,328034,0
2012-06-20,25.755,26.049,25.457,25.61,180160,0
2012-06-21,25.547,25.574,24.628,24.719,441316,0
2012-06-22,24.989,25.008,24.79,24.893,1504591,0
2012-06-25,24.59,24.827,24.381,24.433,274538,0
2012-06-26,24.527,24.764,24.442,24.517,336747,0
2012-06-27,24.6,24.79,24.425,24.433,257363,0
2012-06-28,24.362,24.517,23.806,23.879,276095,0
2012-06-29,24.328,24.581,24.094,24.263,640194,0
2012-07-02,24.433,25.035,24.263,24.48,484836,0
2012-07-03,24.433,24.71,24.408,24.683,228141,0
2012-07-05,24.773,25.113,24.572,24.982,240365,0
2012-07-06,24.656,25.219,24.656,24.961,178870,0
2012-07-09,25.045,25.683,24.836,25.61,441389,0
2012-07-10,25.829,26.275,25.391,25.502,280461,0
2012-07-11,25.465,25.801,25.447,25.729,238885,0
2012-07-12,25.638,26.021,25.429,25.977,243659,0
2012-07-13,25.949,26.758,25.93,26.548,159507,0
2012-07-16,26.514,26.54,26.173,26.228,92339,0
2012-07-17,26.386,26.54,25.996,26.303,89916,0
2012-07-18,26.284,26.74,26.228,26.675,120605,0
2012-07-19,28.397,28.397,27.06,27.403,421225,0
2012-07-20,27.125,27.143,26.196,26.603,369377,0
2012-07-23,26.209,26.531,25.884,26.284,207921,0
2012-07-24,26.284,26.34,25.675,26.049,195294,0
2012-07-25,26.421,27.823,25.31,27.644,308245,0
2012-07-26,28.042,28.552,27.552,28.507,469594,0
2012-07-27,28.688,28.789,28.388,28.543,313283,0
2012-07-30,28.476,28.656,28.027,28.108,324910,0
2012-07-31,28.016,28.281,27.496,27.523,144837,0
2012-08-01,27.553,27.87,27.322,27.322,248700,0
2012-08-02,27.213,27.716,26.758,27.669,171839,0
2012-08-03,27.961,29.827,27.804,29.672,358991,0
2012-08-06,29.654,30.476,29.563,29.909,354368,0
2012-08-07,30.03,30.46,29.644,29.947,256939,0
2012-08-08,29.865,30.12,29.865,30.038,137457,0
2012-08-09,30.001,30.366,29.928,30.156,116027,0
2012-08-10,30.138,30.677,29.868,30.375,203653,0
2012-08-13,30.273,30.273,28.392,29.031,286054,0
2012-08-14,29.207,29.216,28.674,28.768,194290,0
2012-08-15,28.852,29.101,28.814,29.003,204994,0
2012-08-16,28.994,30.227,28.842,30.093,282768,0
2012-08-17,30.011,30.383,29.68,29.808,147752,0
2012-08-20,29.789,29.883,29.407,29.527,180418,0
2012-08-21,29.536,29.726,28.976,29.527,321260,0
2012-08-22,29.444,29.883,29.197,29.562,149270,0
2012-08-23,29.527,29.527,28.795,28.959,193119,0
2012-08-24,28.833,29.124,28.584,28.949,170985,0
2012-08-27,29.041,29.279,28.896,29.224,120217,0
2012-08-28,29.169,30.102,29.031,29.558,176843,0
2012-08-29,29.527,29.902,29.463,29.865,162970,0
2012-08-30,29.608,29.855,29.509,29.617,186903,0
2012-08-31,29.818,30.083,29.57,29.761,128357,0
2012-09-04,29.726,30.878,29.636,30.73,202883,0
2012-09-05,30.623,31.342,30.577,31.071,265160,0
2012-09-06,28.566,28.566,27.322,27.779,1159931,0
2012-09-07,27.851,27.963,25.963,26.4,673769,0
2012-09-10,26.215,27.031,26.215,26.665,269849,0
2012-09-11,26.584,27.515,26.54,27.241,306088,0
2012-09-12,27.348,27.654,26.681,27.432,227257,0
2012-09-13,27.488,28.036,27.377,27.562,283269,0
2012-09-14,27.735,28.019,27.442,27.927,183952,0
2012-09-17,27.806,28,27.717,27.917,93894,0
2012-09-18,27.973,28.036,27.413,27.982,152958,0
2012-09-19,27.982,28.887,27.713,28.63,348234,0
2012-09-20,28.557,28.621,28.101,28.312,380510,0
2012-09-21,28.721,28.721,27.888,28.2,324421,0
2012-09-24,28.144,28.419,27.735,28.228,125094,0
2012-09-25,29.78,30.065,29.369,29.589,809195,0
2012-09-26,28.539,29.207,27.636,27.87,1213538,0
2012-09-27,28.055,29.132,27.992,28.861,404228,0
2012-09-28,28.656,29.141,28.438,28.887,4307820,0
2012-10-01,28.976,29.369,27.879,28.656,818024,0
2012-10-02,28.842,29.398,28.764,29.031,292024,0
2012-10-03,29.15,29.224,28.163,28.592,246002,0
2012-10-04,28.703,28.932,28.338,28.896,271255,0
2012-10-05,28.731,29.188,28.668,29.05,248406,0
2012-10-08,28.905,29.031,28.616,28.949,116379,0
2012-10-09,29.003,29.003,28.364,28.53,313668,0
2012-10-10,28.602,28.949,28.457,28.703,96838,0
2012-10-11,28.905,29.05,28.584,28.87,79587,0
2012-10-12,28.795,28.905,28.338,28.502,85649,0
2012-10-15,28.547,28.914,28.348,28.914,90627,0
2012-10-16,29.041,29.444,28.739,29.243,205162,0
2012-10-17,29.288,29.472,28.951,29.141,109147,0
2012-10-18,29.068,29.096,28.665,28.842,119603,0
2012-10-19,28.739,28.739,27.917,28.238,165722,0
2012-10-22,28.191,28.512,27.761,28.476,177981,0
2012-10-23,28.256,28.429,27.666,28.382,155229,0
2012-10-24,28.575,28.575,27.689,28.153,104274,0
2012-10-25,28.447,28.447,27.973,28.118,129640,0
2012-10-26,28.2,28.419,28.027,28.329,181869,0
2012-10-31,28.329,28.896,28.182,28.547,228132,0
2012-11-01,28.419,29.132,28.144,28.804,261950,0
2012-11-02,28.804,28.967,28.346,28.354,320509,0
2012-11-05,28.312,28.693,28.191,28.537,175805,0
2012-11-06,28.466,29.012,28.438,28.87,290547,0
2012-11-07,28.465,29.069,28.245,28.381,340709,0
2012-11-08,28.264,28.427,27.97,28.216,218449,0
2012-11-09,27.914,28.345,27.666,27.704,184064,0
2012-11-12,27.803,27.895,25.584,27.484,80595,0
2012-11-13,27.29,27.748,27.29,27.474,131994,0
2012-11-14,27.566,27.664,26.503,26.594,151673,0
2012-11-15,26.521,27.081,26.384,26.594,152663,0
2012-11-16,26.877,27.252,26.456,27.072,216245,0
2012-11-19,27.344,27.685,27.128,27.474,182712,0
2012-11-20,27.39,27.439,26.997,27.262,92284,0
2012-11-21,27.326,27.714,27.043,27.502,95314,0
2012-11-23,27.631,27.829,27.492,27.794,76772,0
2012-11-26,27.812,28.125,27.492,27.952,138242,0
2012-11-27,28.033,28.189,27.649,27.821,172451,0
2012-11-28,27.649,28.071,27.4,27.829,75311,0
2012-11-29,27.97,28.381,27.885,28.151,121112,0
2012-11-30,28.024,28.352,27.914,28.3,200787,0
2012-12-03,28.484,28.546,28.024,28.115,153205,0
2012-12-04,27.794,28.362,27.794,28.079,137691,0
2012-12-05,28.273,30.324,28.235,30.078,643144,0
2012-12-06,30.288,30.849,30.097,30.547,196645,0
2012-12-07,30.645,30.645,29.638,29.783,146740,0
2012-12-10,29.764,30.565,29.24,29.979,161778,0
2012-12-11,30.159,30.159,29.492,29.601,148634,0
2012-12-12,29.994,31.482,29.976,30.794,246096,0
2012-12-13,30.727,31.169,30.646,30.785,234381,0
2012-12-14,30.921,31.855,30.747,31.619,287485,0
2012-12-17,31.779,32.257,31.656,32.038,214383,0
2012-12-18,32.076,32.574,31.693,32.516,120420,0
2012-12-19,32.622,33.651,32.554,32.784,221455,0
2012-12-20,32.891,33.747,32.631,33.472,275622,0
2012-12-21,33.184,33.509,32.851,33.386,383252,0
2012-12-24,32.964,33.424,32.936,33.3,34284,0
2012-12-26,33.32,34.148,33.138,33.709,181981,0
2012-12-27,33.651,33.719,33.001,33.271,227181,0
2012-12-28,33.059,34.722,33.059,33.347,188565,0
2012-12-31,33.472,33.882,33.125,33.729,131660,0
2013-01-02,34.059,34.667,33.911,34.618,256031,0
2013-01-03,34.798,35.296,33.93,34.167,270403,0
2013-01-04,34.532,34.542,33.347,33.404,501827,0
2013-01-07,33.184,33.757,32.928,33.651,294417,0
2013-01-08,33.738,33.921,33.31,33.757,236560,0
2013-01-09,33.93,34.494,33.433,34.196,204402,0
2013-01-10,33.251,33.854,32.656,33.777,302663,0
2013-01-11,34.064,34.417,32.928,33.242,435541,0
2013-01-14,33.499,33.968,33.263,33.835,417092,0
2013-01-15,33.689,34.398,33.001,34.379,326951,0
2013-01-16,34.571,34.684,34.044,34.167,95976,0
2013-01-17,34.359,34.75,33.95,34.712,139087,0
2013-01-18,34.866,35.603,34.35,35.593,225351,0
2013-01-22,35.498,35.612,35.011,35.448,195557,0
2013-01-23,35.537,35.63,35.105,35.353,211802,0
2013-01-24,35.353,36.48,35.296,35.83,349619,0
2013-01-25,35.878,36.385,35.64,36.014,219662,0
2013-01-28,35.994,36.174,35.64,35.869,113407,0
2013-01-29,35.83,36.413,35.546,36.298,218312,0
2013-01-30,40.854,40.854,34.293,35.975,235749,0
2013-01-31,35.83,36.328,35.324,36.127,244914,0
2013-02-01,36.308,36.939,36.223,36.757,197090,0
2013-02-04,36.308,36.481,35.888,36.08,317240,0
2013-02-05,36.07,36.471,35.697,36.157,414304,0
2013-02-06,35.898,36.308,35.716,36.242,163609,0
2013-02-07,36.118,36.519,36.051,36.099,165154,0
2013-02-08,36.031,36.413,36.031,36.318,119011,0
2013-02-11,36.252,36.441,35.64,36.118,292496,0
2013-02-12,36.253,36.404,35.799,36.349,202645,0
2013-02-13,36.253,38.047,36.243,36.778,361041,0
2013-02-14,36.817,40.04,36.817,38.601,622833,0
2013-02-15,39.013,40.001,38.543,38.677,814237,0
2013-02-19,39.042,40.748,39.042,40.124,932037,0
2013-02-20,40.172,40.201,37.681,37.968,564909,0
2013-02-21,38.047,38.753,37.193,37.324,439698,0
2013-02-22,37.576,37.968,37.144,37.306,398131,0
2013-02-25,37.546,38.294,37.223,37.259,477196,0
2013-02-26,37.383,37.931,37.383,37.603,375899,0
2013-02-27,37.632,37.891,37.343,37.499,508322,0
2013-02-28,37.585,37.727,37.383,37.451,474245,0
2013-03-01,37.316,37.7,36.885,37.451,467376,0
2013-03-04,37.403,37.891,37.096,37.642,298904,0
2013-03-05,37.978,38.812,37.795,38.333,430642,0
2013-03-06,38.486,38.753,38.037,38.274,208374,0
2013-03-07,38.206,38.246,37.287,37.603,294885,0
2013-03-08,37.882,38.401,37.795,38.256,186802,0
2013-03-11,38.057,38.289,37.49,37.931,146689,0
2013-03-12,37.825,37.863,37.287,37.461,235040,0
2013-03-13,37.413,37.566,36.885,37.296,259911,0
2013-03-14,37.306,37.48,36.194,36.55,378123,0
2013-03-15,36.714,37.067,36.472,36.714,386763,0
2013-03-18,36.472,36.674,35.897,36.404,238945,0
2013-03-19,36.511,36.511,35.283,35.657,372201,0
2013-03-20,35.887,36.778,35.887,36.664,222477,0
2013-03-21,36.433,36.866,36.349,36.616,249546,0
2013-03-22,36.636,36.704,36.118,36.684,222608,0
2013-03-25,36.664,36.664,34.891,35.466,298051,0
2013-03-26,35.686,35.956,35.303,35.753,158770,0
2013-03-27,35.535,35.983,34.727,35.937,215155,0
2013-03-28,36.041,36.127,35.416,35.763,208293,0
2013-04-01,35.743,35.966,35.312,35.743,218052,0
2013-04-02,35.809,36.174,35.466,35.868,319699,0
2013-04-03,35.535,36.109,35.235,35.564,354732,0
2013-04-04,35.446,35.956,34.988,35.956,207983,0
2013-04-05,35.947,36.041,35.388,35.983,259522,0
2013-04-08,36.127,36.349,35.763,36.349,124420,0
2013-04-09,36.279,36.724,36.051,36.253,156663,0
2013-04-10,36.203,37.556,36.041,37.287,279179,0
2013-04-11,37.269,37.517,36.626,36.905,275540,0
2013-04-12,37.067,37.163,36.669,36.808,154208,0
2013-04-15,38.177,38.448,36.079,36.243,669718,0
2013-04-16,36.54,37.393,36.433,37.018,340845,0
2013-04-17,36.856,39.887,36.54,37.421,1509598,0
2013-04-18,37.393,37.7,37.086,37.393,301899,0
2013-04-19,37.373,38.216,37.316,37.987,203292,0
2013-04-22,38.216,38.343,37.373,38.084,214719,0
2013-04-23,38.111,38.353,38.037,38.324,235246,0
2013-04-24,39.761,40.394,39.023,39.722,740480,0
2013-04-25,39.914,41.315,39.828,40.758,441530,0
2013-04-26,40.95,41.305,40.565,41.227,281333,0
2013-04-29,41.401,41.401,40.337,40.51,398964,0
2013-04-30,40.251,40.729,39.59,40.575,408645,0
2013-05-01,40.575,40.729,39.895,40.308,364629,0
2013-05-02,40.289,41.265,40.001,41.255,281639,0
2013-05-03,41.641,41.927,41.275,41.372,193347,0
2013-05-06,41.46,41.592,41.189,41.411,113404,0
2013-05-07,41.44,42.255,41.338,41.929,169951,0
2013-05-08,41.832,42.245,41.775,42.181,226442,0
2013-05-09,42.226,42.255,41.939,42.103,180261,0
2013-05-10,42.218,42.565,42.066,42.113,114321,0
2013-05-13,42.076,42.361,42.037,42.294,158663,0
2013-05-14,42.208,44.025,42.208,43.854,287037,0
2013-05-15,43.68,44.512,43.546,44.016,235592,0
2013-05-16,43.816,44.42,43.431,43.68,175037,0
2013-05-17,43.566,44.344,43.566,44.344,214259,0
2013-05-20,44.238,44.295,43.69,44.191,123146,0
2013-05-21,44.093,44.256,43.152,43.526,117190,0
2013-05-22,43.516,43.758,41.795,42.093,328716,0
2013-05-23,41.939,42.584,41.352,42.313,200021,0
2013-05-24,42.245,42.39,41.669,42.255,84237,0
2013-05-28,42.41,42.459,41.988,42.313,290792,0
2013-05-29,42.189,42.236,41.565,41.757,111890,0
2013-05-30,41.929,42.313,41.775,42.274,96551,0
2013-05-31,42.091,42.302,41.645,41.695,129379,0
2013-06-03,41.862,41.949,40.902,41.87,222248,0
2013-06-04,41.805,42.113,41.343,41.574,172146,0
2013-06-05,41.669,42.028,41.101,41.574,143460,0
2013-06-06,41.698,42.593,41.669,42.536,275121,0
2013-06-07,42.508,43.054,42.208,42.909,358777,0
2013-06-10,43.142,44.44,43.073,43.738,191753,0
2013-06-11,43.6,44.449,42.948,43.806,208018,0
2013-06-12,44.122,44.363,43.322,43.591,138200,0
2013-06-13,43.591,45.757,43.21,45.65,150089,0
2013-06-14,45.825,45.825,44.728,44.747,94034,0
2013-06-17,45.093,45.447,44.65,44.987,226994,0
2013-06-18,45.16,46.499,45.084,45.968,160714,0
2013-06-19,46.093,46.217,45.133,45.141,105304,0
2013-06-20,44.621,45.013,43.873,44.016,112220,0
2013-06-21,44.21,45.411,44.21,44.921,296175,0
2013-06-24,44.689,44.689,43.566,44.151,155433,0
2013-06-25,44.488,45.084,43.939,44.256,224830,0
2013-06-26,44.621,45.014,44.247,44.488,200297,0
2013-06-27,44.786,45.69,44.546,45.479,176606,0
2013-06-28,45.624,45.674,45.01,45.048,185438,0
2013-07-01,45.295,46.727,45.026,46.198,107688,0
2013-07-02,46.324,46.747,45.123,45.766,96959,0
2013-07-03,45.855,47.881,45.68,47.748,87549,0
2013-07-05,48.612,48.738,47.882,48.69,160183,0
2013-07-08,48.69,49.038,48.209,48.776,185627,0
2013-07-09,49.047,50.19,48.498,50.03,257512,0
2013-07-10,50.124,50.431,48.661,49.064,147143,0
2013-07-11,49.219,49.691,48.757,49.038,208744,0
2013-07-12,49.073,49.258,48.766,48.836,113344,0
2013-07-15,48.969,49.161,48.306,48.757,129006,0
2013-07-16,48.932,49.373,48.19,49.047,172017,0
2013-07-17,49.353,49.931,48.922,49.047,94476,0
2013-07-18,49.073,50.105,49.073,49.861,85101,0
2013-07-19,49.871,50.19,49.277,49.775,118740,0
2013-07-22,49.931,51.374,49.931,51.269,133132,0
2013-07-23,51.298,51.459,49.713,50.884,304077,0
2013-07-24,51.516,53.855,51.516,51.971,257667,0
2013-07-25,52.047,52.141,51.133,51.374,186680,0
2013-07-26,49.53,50.69,48.489,50.451,247110,0
2013-07-29,50.451,50.805,50.132,50.344,169219,0
2013-07-30,50.363,50.681,50.05,50.237,196530,0
2013-07-31,50.275,50.594,49.632,49.718,164167,0
2013-08-01,50.237,51.2,50.199,51.036,254322,0
2013-08-02,50.72,51.182,50.067,50.929,211297,0
2013-08-05,50.958,51.473,50.73,50.902,128026,0
2013-08-06,50.893,51.134,50.623,50.902,205451,0
2013-08-07,51.12,51.12,49.889,50.42,188001,0
2013-08-08,50.652,51.241,49.988,51.114,175285,0
2013-08-09,50.94,51.79,50.902,51.036,146284,0
2013-08-12,51.046,51.974,50.73,51.712,94531,0
2013-08-13,51.712,52.645,50.93,51.799,78115,0
2013-08-14,51.847,52.28,51.799,51.856,153069,0
2013-08-15,51.422,51.527,50.018,50.095,94040,0
2013-08-16,49.802,50.554,49.802,49.908,66941,0
2013-08-19,50.066,50.681,49.544,49.591,79819,0
2013-08-20,49.792,50.535,49.438,50.46,314872,0
2013-08-21,50.075,50.884,49.767,50.254,118141,0
2013-08-22,50.361,51.143,50.357,51.065,70169,0
2013-08-23,51.221,51.847,51.124,51.47,106771,0
2013-08-26,51.556,51.974,50.958,51.046,88919,0
2013-08-27,50.294,51.413,49.792,50.13,129437,0
2013-08-28,50.206,50.825,49.772,49.889,99672,0
2013-08-29,49.889,50.284,49.782,50.066,86165,0
2013-08-30,50.041,50.153,48.918,49.034,105216,0
2013-09-03,49.649,51.008,49.388,50.73,103589,0
2013-09-04,50.874,52.23,50.244,51.856,184750,0
2013-09-05,51.781,52.511,51.615,51.866,152844,0
2013-09-06,52.183,52.53,50.93,51.645,99332,0
2013-09-09,51.847,52.26,51.645,52.089,72287,0
2013-09-10,52.28,52.714,51.875,52.645,90313,0
2013-09-11,52.399,52.625,52.193,52.511,93889,0
2013-09-12,52.559,52.654,52.23,52.447,114593,0
2013-09-13,52.724,53.245,52.724,52.889,102477,0
2013-09-16,53.667,54.423,53.118,53.775,88853,0
2013-09-17,53.756,54.758,53.611,54.748,93097,0
2013-09-18,54.768,55.039,53.726,54.573,93330,0
2013-09-19,54.691,54.845,54.047,54.836,90492,0
2013-09-20,54.874,56.956,54.728,56.852,325480,0
2013-09-23,56.917,58.22,56.342,57.912,157235,0
2013-09-24,57.912,59.927,57.833,59.262,156641,0
2013-09-25,59.463,60.023,57.756,57.833,205590,0
2013-09-26,58.132,58.817,57.439,58.355,120540,0
2013-09-27,57.853,58.863,57.517,57.893,90868,0
2013-09-30,57.107,58.112,57.001,57.911,147003,0
2013-10-01,57.843,59.53,57.746,59.501,144079,0
2013-10-02,59.224,59.415,58.817,59.137,208908,0
2013-10-03,59.252,59.482,58.663,59.174,172857,0
2013-10-04,59.02,60.85,58.808,60.736,312333,0
2013-10-07,60.33,61.034,59.955,60.561,131217,0
2013-10-08,60.427,60.611,59.425,59.791,138997,0
2013-10-09,60.051,60.889,59.888,60.581,196358,0
2013-10-10,61.352,62.874,60.929,62.557,142835,0
2013-10-11,62.026,63.436,61.941,63.115,185052,0
2013-10-14,62.874,64.187,62.71,63.619,164410,0
2013-10-15,63.56,63.907,63.032,63.379,184119,0
2013-10-16,63.946,64.679,62.443,62.684,151028,0
2013-10-17,62.567,62.974,61.931,62.856,218762,0
2013-10-18,64.216,64.216,63.319,63.397,176650,0
2013-10-21,63.984,64.341,62.954,63.299,165446,0
2013-10-22,63.629,63.629,62.75,62.904,152329,0
2013-10-23,63.389,65.434,62.288,62.694,266789,0
2013-10-24,63.173,64.157,62.258,63.279,324132,0
2013-10-25,63.57,63.791,62.964,63.232,114619,0
2013-10-28,63.724,63.859,62.974,63.173,124888,0
2013-10-29,63.473,63.629,63.07,63.531,297701,0
2013-10-30,62.606,64.013,62.606,63.106,157670,0
2013-10-31,62.993,63.777,61.973,63.012,194445,0
2013-11-01,62.634,63.695,62.219,62.71,197398,0
2013-11-04,59.791,63.531,59.791,63.289,171877,0
2013-11-05,63.153,64.238,62.633,63.619,248456,0
2013-11-06,64.072,64.671,63.474,63.676,115849,0
2013-11-07,64.024,64.258,62.525,63.246,164213,0
2013-11-08,63.454,64.064,63.003,63.725,262036,0
2013-11-11,63.802,64.594,63.532,64.034,266364,0
2013-11-12,63.763,64.42,63.589,64.054,171538,0
2013-11-13,63.842,65.398,63.619,65.102,188000,0
2013-11-14,65.261,66.187,65.221,65.339,144722,0
2013-11-15,65.241,65.937,65.201,65.841,113297,0
2013-11-18,66.293,67.299,66.157,66.634,229717,0
2013-11-19,66.584,67.241,65.141,65.379,167191,0
2013-11-20,65.494,66.469,65.112,65.879,136651,0
2013-11-21,66.382,68.216,65.879,68.197,237378,0
2013-11-22,68.051,68.728,67.665,67.957,175369,0
2013-11-25,68.353,68.439,65.485,65.734,390489,0
2013-11-26,65.616,66.293,65.329,65.704,250217,0
2013-11-27,65.763,66.584,65.361,66.313,109177,0
2013-11-29,66.75,68.042,66.604,67.977,134961,0
2013-12-02,68.128,69.184,66.853,66.912,224350,0
2013-12-03,66.634,67.125,65.058,65.408,143795,0
2013-12-04,64.719,64.719,60.479,62.709,471342,0
2013-12-05,62.525,63.221,61.782,62.256,163669,0
2013-12-06,63.07,64.866,62.479,64.382,215225,0
2013-12-09,64.633,64.786,63.436,63.532,187789,0
2013-12-10,62.963,63.503,62.006,62.451,232410,0
2013-12-11,62.372,62.778,61.309,61.464,183755,0
2013-12-12,61.514,63.231,61.377,62.749,239138,0
2013-12-13,63.06,63.551,62.237,62.363,138308,0
2013-12-16,62.412,63.089,62.121,62.324,142758,0
2013-12-17,62.237,62.422,61.319,61.745,127746,0
2013-12-18,61.976,62.094,60.461,61.928,228637,0
2013-12-19,61.494,61.909,60.836,61.271,130440,0
2013-12-20,61.764,63.842,60.662,63.493,415126,0
2013-12-23,63.676,64.439,63.192,63.995,174124,0
2013-12-24,63.87,64.296,63.102,63.349,71191,0
2013-12-26,63.571,64.643,63.416,64.343,168434,0
2013-12-27,64.614,64.614,63.822,64.372,154757,0
2013-12-30,64.238,64.238,62.881,63.763,151140,0
2013-12-31,63.928,65.428,63.928,64.652,172987,0
2014-01-02,64.179,64.498,63.089,63.173,153664,0
2014-01-03,63.261,65.141,63.261,64.875,139843,0
2014-01-06,65.191,65.27,62.684,62.893,203050,0
2014-01-07,62.953,63.995,62.953,63.493,158758,0
2014-01-08,63.609,63.995,62.074,62.139,193796,0
2014-01-09,62.422,62.953,60.855,61.253,198247,0
2014-01-10,61.243,61.831,60.519,61.669,150212,0
2014-01-13,61.726,62.093,59.157,60.324,175059,0
2014-01-14,60.451,62.034,60.324,61.329,183146,0
2014-01-15,61.435,61.958,60.606,60.924,103006,0
2014-01-16,60.934,61.405,60.383,60.836,112426,0
2014-01-17,60.934,61.299,59.61,59.813,245247,0
2014-01-21,60.769,61.58,60.402,61.166,130602,0
2014-01-22,61.204,61.801,60.441,60.672,162463,0
2014-01-23,60.238,60.626,58.893,60.025,251750,0
2014-01-24,58.488,60.796,58.488,59.109,189966,0
2014-01-27,59.129,59.764,57.657,57.735,128089,0
2014-01-28,57.648,59.62,57.33,59.445,229408,0
2014-01-29,58.801,59.822,55.976,58.19,247730,0
2014-01-30,58.863,62.315,58.18,61.156,321501,0
2014-01-31,59.881,61.832,59.881,60.606,293074,0
2014-02-03,60.566,61.532,58.18,58.576,239314,0
2014-02-04,60.982,60.982,58.237,59.724,252915,0
2014-02-05,59.445,60.159,59.079,59.378,351831,0
2014-02-06,59.571,60.044,58.961,59.069,128327,0
2014-02-07,59.059,59.794,58.733,59.196,161619,0
2014-02-10,59.157,59.638,57.803,58.285,320219,0
2014-02-11,58.209,58.914,57.445,58.509,145798,0
2014-02-12,57.988,58.884,57.665,58.073,158517,0
2014-02-13,57.425,58.237,56.892,58.063,183135,0
2014-02-14,57.978,58.383,56.93,57.831,205418,0
2014-02-18,58.044,58.665,57.307,58.285,238689,0
2014-02-19,57.988,58.19,56.729,57.201,205655,0
2014-02-20,57.279,58.393,56.334,57.821,170620,0
2014-02-21,57.723,58.17,57.193,57.503,180791,0
2014-02-24,57.503,58.809,57.173,57.871,208165,0
2014-02-25,57.861,58.345,56.911,57.045,152303,0
2014-02-26,57.075,58.209,56.855,57.357,221030,0
2014-02-27,57.589,57.589,55.98,57.201,284895,0
2014-02-28,57.163,58.17,56.779,57.183,271283,0
2014-03-03,57.144,57.997,55.826,57.523,246010,0
2014-03-04,58.375,61.27,57.683,61.13,365939,0
2014-03-05,60.941,62.15,60.462,61.754,381671,0
2014-03-06,61.735,62.562,61.735,62.316,230868,0
2014-03-07,63.118,63.118,61.976,62.481,199387,0
2014-03-10,62.481,62.75,61.705,62.413,138903,0
2014-03-11,62.307,62.307,59.895,60.737,295951,0
2014-03-12,60.931,61.764,59.724,61.541,169154,0
2014-03-13,61.958,62.393,60.05,60.852,172504,0
2014-03-14,60.476,61.695,60.058,60.263,221335,0
2014-03-17,61.134,61.764,60.632,61.444,155803,0
2014-03-18,61.337,62.122,60.542,60.97,228096,0
2014-03-19,60.989,61.513,59.177,60.359,217821,0
2014-03-20,60.203,61.579,59.719,60.941,132652,0
2014-03-21,61.251,61.673,59.845,60.213,287569,0
2014-03-24,60.813,60.813,59.41,60.213,182196,0
2014-03-25,60.485,61.097,59.322,59.691,147999,0
2014-03-26,59.623,59.963,57.693,57.693,214861,0
2014-03-27,58.16,58.16,56.294,56.875,171062,0
2014-03-28,56.855,58.063,56.038,56.165,201588,0
2014-03-31,56.659,57.665,55.961,57.357,330351,0
2014-04-01,58.034,58.034,56.416,57.773,226060,0
2014-04-02,57.733,58.345,56.959,57.435,165628,0
2014-04-03,57.055,57.134,54.81,55.102,208312,0
2014-04-04,55.389,55.389,52.628,53.308,635521,0
2014-04-07,53.084,53.889,52.391,52.551,385732,0
2014-04-08,52.609,53.241,51.984,52.766,313001,0
2014-04-09,52.835,53.685,52.331,53.269,197403,0
2014-04-10,52.961,53.598,52.144,52.736,235830,0
2014-04-11,52.361,52.532,51.381,51.411,233516,0
2014-04-14,52.351,52.628,51.437,52.05,205114,0
2014-04-15,52.561,52.951,51.534,52.513,228326,0
2014-04-16,53.008,53.665,52.551,53.396,162712,0
2014-04-17,53.298,54.434,53.074,53.841,170232,0
2014-04-21,54.595,54.595,53.773,54.226,133979,0
2014-04-22,54.236,55.188,53.783,54.857,187838,0
2014-04-23,54.731,56.845,53.231,53.289,324507,0
2014-04-24,53.396,54.131,52.988,53.261,265431,0
2014-04-25,53.269,53.639,52.998,53.028,389777,0
2014-04-28,53.074,53.656,51.429,52.001,417932,0
2014-04-29,52.301,52.922,51.563,51.603,324198,0
2014-04-30,51.72,52.648,51.487,52.134,341149,0
2014-05-01,52.271,52.951,51.779,52.922,364133,0
2014-05-02,53.426,53.661,52.494,52.835,192581,0
2014-05-05,53.541,53.541,51.826,53.008,192105,0
2014-05-06,52.57,53.222,52.249,52.745,283088,0
2014-05-07,53.377,53.377,52.249,52.912,260121,0
2014-05-08,53.074,53.57,52.426,52.854,244891,0
2014-05-09,52.369,53.115,52.339,52.922,156673,0
2014-05-12,53.242,54.448,52.484,53.99,211737,0
2014-05-13,53.912,54.371,52.814,53.093,266394,0
2014-05-14,52.834,53.309,51.482,51.589,253723,0
2014-05-15,51.433,51.688,51.103,51.376,275406,0
2014-05-16,50.987,51.911,50.444,51.832,207954,0
2014-05-19,51.54,53.182,51.452,52.874,154183,0
2014-05-20,52.389,53.28,51.832,52.171,233512,0
2014-05-21,52.289,52.795,51.988,52.502,212568,0
2014-05-22,52.599,53.543,52.229,53.162,112179,0
2014-05-23,53.252,53.559,52.824,53.446,129345,0
2014-05-27,54.144,55.048,53.854,54.786,147042,0
2014-05-28,55.088,55.088,53.58,53.726,169477,0
2014-05-29,53.677,54.02,52.775,53.056,177566,0
2014-05-30,52.864,53.252,51.716,51.822,416164,0
2014-06-02,52.008,52.008,50.803,51.424,208347,0
2014-06-03,51.281,51.281,48.219,48.862,604331,0
2014-06-04,48.567,50.982,48.567,50.395,345747,0
2014-06-05,50.424,51.222,49.503,51.133,242736,0
2014-06-06,51.452,52.765,51.242,52.484,245752,0
2014-06-09,52.359,52.998,52.104,52.775,176628,0
2014-06-10,52.686,53.172,52.037,52.589,147110,0
2014-06-11,52.389,52.56,51.472,51.921,195993,0
2014-06-12,51.756,52.502,51.113,51.785,208030,0
2014-06-13,51.95,53.084,51.706,52.814,211157,0
2014-06-16,52.706,53.514,52.2,53.29,227793,0
2014-06-17,53.152,54.289,52.961,53.672,179998,0
2014-06-18,53.677,54.795,53.257,54.6,194584,0
2014-06-19,54.766,54.766,53.367,53.912,146582,0
2014-06-20,54.359,54.496,53.97,54.049,309143,0
2014-06-23,54.057,54.61,53.736,54.418,141662,0
2014-06-24,54.191,54.97,53.815,53.985,257915,0
2014-06-25,53.687,54.428,53.658,53.921,145250,0
2014-06-26,53.921,54.389,53.436,53.844,212364,0
2014-06-27,53.465,54.339,53.348,53.716,300972,0
2014-06-30,53.716,54.114,52.264,52.512,272484,0
2014-07-01,52.637,53.123,51.832,52.151,425642,0
2014-07-02,52.047,52.609,51.064,51.222,337974,0
2014-07-03,51.492,51.794,50.142,50.414,235047,0
2014-07-07,50.142,50.316,49.055,49.444,555871,0
2014-07-08,49.2,49.336,48.239,48.539,498114,0
2014-07-09,48.567,48.621,47.491,47.811,342531,0
2014-07-10,47.19,47.675,46.53,46.673,432712,0
2014-07-11,46.432,46.761,45.908,46.14,385630,0
2014-07-14,46.673,47.343,46.344,47.112,367060,0
2014-07-15,47.112,47.471,46.51,46.848,338530,0
2014-07-16,47.18,47.461,46.392,46.732,182308,0
2014-07-17,46.492,47.411,46.382,47.19,353949,0
2014-07-18,47.074,48.219,46.665,48.189,294331,0
2014-07-21,47.956,48.881,47.704,48.666,307201,0
2014-07-22,48.91,49.268,48.666,48.93,231283,0
2014-07-23,49.859,52.437,48.846,52.369,503452,0
2014-07-24,53.716,55.436,52.984,54.815,492308,0
2014-07-25,54.359,55,53.765,54.389,325797,0
2014-07-28,54.61,54.853,53.696,54.379,188700,0
2014-07-29,54.63,55.185,54.265,54.766,186883,0
2014-07-30,55.166,55.622,54.746,55.319,135394,0
2014-07-31,54.487,55.456,54.171,54.62,233083,0
2014-08-01,54.756,55,53.222,54.25,177495,0
2014-08-04,54.59,55.048,53.785,54.679,130639,0
2014-08-05,55.127,55.127,53.9,54.486,123693,0
2014-08-06,54.132,55.761,53.442,55.186,171712,0
2014-08-07,55.244,55.713,54.065,54.151,158746,0
2014-08-08,54.18,54.476,53.743,53.939,225991,0
2014-08-11,54.239,56.46,53.852,55.818,228044,0
2014-08-12,55.575,56.219,54.542,55.011,150202,0
2014-08-13,55.321,56.003,54.688,55.118,195687,0
2014-08-14,55.059,55.364,54.551,55.34,145828,0
2014-08-15,55.876,55.916,53.822,55.818,298233,0
2014-08-18,56.259,56.853,55.818,56.726,208638,0
2014-08-19,56.785,56.861,56.365,56.696,219018,0
2014-08-20,56.498,57.231,55.796,56.626,217808,0
2014-08-21,56.566,56.566,55.771,56.269,206868,0
2014-08-22,56.646,56.886,56.003,56.47,171168,0
2014-08-25,56.736,58.195,56.47,58.078,314728,0
2014-08-26,58.012,58.575,57.573,57.983,218492,0
2014-08-27,57.835,57.934,57.201,57.776,112318,0
2014-08-28,57.686,57.766,56.766,57.123,159396,0
2014-08-29,57.417,57.706,56.863,57.398,121469,0
2014-09-02,57.658,58.263,57.103,58.012,156679,0
2014-09-03,58.292,58.791,58.022,58.468,400757,0
2014-09-04,58.478,58.644,56.498,56.9,197525,0
2014-09-05,56.873,57.855,56.576,57.766,172986,0
2014-09-08,57.726,58.555,57.601,58.233,134273,0
2014-09-09,57.895,58.468,57.426,58.322,227211,0
2014-09-10,58.43,58.703,57.983,58.43,204508,0
2014-09-11,58.408,58.408,57.328,57.726,155473,0
2014-09-12,57.835,58.253,57.241,57.534,221041,0
2014-09-15,57.143,57.299,56.259,56.508,209607,0
2014-09-16,56.527,57.318,56.011,57.074,252582,0
2014-09-17,57.015,57.696,56.736,57.289,202619,0
2014-09-18,57.736,60.897,57.449,60.037,605813,0
2014-09-19,60.065,61.245,58.713,60.152,708709,0
2014-09-22,59.753,59.911,58.819,58.974,171774,0
2014-09-23,58.624,59.092,57.544,57.766,200917,0
2014-09-24,57.895,59.142,57.525,59.132,199086,0
2014-09-25,59.033,59.033,58.117,58.497,192206,0
2014-09-26,59.014,60.202,58.801,59.803,365616,0
2014-09-29,59.295,60.476,59.019,60.446,253297,0
2014-09-30,60.261,60.632,59.834,60.261,359411,0
2014-10-01,60.358,60.524,59.773,60.251,375524,0
2014-10-02,60.251,60.864,59.763,60.182,289065,0
2014-10-03,60.864,61.226,59.911,60.835,285977,0
2014-10-06,61.07,61.409,60.358,61.08,240420,0
2014-10-07,60.642,61.36,60.299,60.398,358355,0
2014-10-08,60.261,61.331,60.018,61.09,199284,0
2014-10-09,61.148,61.547,60.29,60.542,267735,0
2014-10-10,60.182,61.702,59.891,60.913,310446,0
2014-10-13,61.1,61.707,60.65,60.942,304331,0
2014-10-14,61.02,61.849,61.02,61.459,412115,0
2014-10-15,60.883,63.123,60.133,62.94,428873,0
2014-10-16,62.023,63.466,60.698,62.126,365507,0
2014-10-17,62.842,63.058,60.991,61.235,282133,0
2014-10-20,61.109,62.325,60.708,62.297,277430,0
2014-10-21,62.687,63.943,61.741,63.933,256973,0
2014-10-22,62.832,62.832,59.354,59.569,600240,0
2014-10-23,59.941,59.941,58.884,59.667,291558,0
2014-10-24,59.793,60.637,59.267,60.542,169843,0
2014-10-27,60.767,61.556,59.911,61.479,122739,0
2014-10-28,61.879,62.618,61.849,62.384,224743,0
2014-10-29,62.474,63.01,61.732,62.335,201807,0
2014-10-30,62.464,62.94,61.936,62.569,203203,0
2014-10-31,63.329,63.962,62.511,62.98,208191,0
2014-11-03,63.019,63.097,61.605,62.9,150253,0
2014-11-04,62.548,63.965,62.548,63.447,144059,0
2014-11-05,63.634,65.058,63.634,64.209,231257,0
2014-11-06,64.013,64.668,63.143,64.091,173771,0
2014-11-07,63.936,63.936,63.048,63.829,177327,0
2014-11-10,63.897,64.385,62.443,63.428,192843,0
2014-11-11,63.202,63.829,63.048,63.73,182692,0
2014-11-12,63.594,64.531,63.087,64.365,99475,0
2014-11-13,64.55,64.648,63.994,64.521,115622,0
2014-11-14,64.559,64.687,63.839,63.917,158521,0
2014-11-17,63.624,63.926,61.919,62.236,180664,0
2014-11-18,62.686,62.704,61.777,61.904,197100,0
2014-11-19,61.885,61.885,60.636,61.544,130971,0
2014-11-20,61.287,62.482,61.164,62.443,150860,0
2014-11-21,63.202,63.477,61.173,61.27,164267,0
2014-11-24,61.232,63.028,61.075,62.793,189169,0
2014-11-25,62.88,62.88,62.12,62.51,101032,0
2014-11-26,62.656,63.472,62.388,63.35,155952,0
2014-11-28,63.662,64.805,63.624,64.033,119930,0
2014-12-01,63.917,64.278,62.598,62.704,139020,0
2014-12-02,62.793,64.247,62.793,63.73,142550,0
2014-12-03,63.37,65.701,63.37,65.124,270922,0
2014-12-04,65.372,66.318,65.254,65.791,210542,0
2014-12-05,65.761,67.05,65.761,66.503,142317,0
2014-12-08,66.7,67.862,65.871,66.397,151432,0
2014-12-09,65.154,67.862,65.001,67.725,145876,0
2014-12-10,67.335,68.213,67.079,67.285,156724,0
2014-12-11,67.695,69.042,67.374,68.153,136107,0
2014-12-12,67.305,68.429,66.475,66.845,115115,0
2014-12-15,66.944,67.518,66.007,66.894,149011,0
2014-12-16,66.816,67.503,66.397,66.993,157643,0
2014-12-17,66.993,68.7,66.308,68.421,224769,0
2014-12-18,69.032,70.937,68.603,70.535,177163,0
2014-12-19,70.372,70.507,69.277,69.864,523946,0
2014-12-22,69.834,70.793,69.482,69.95,149986,0
2014-12-23,70.304,71.113,69.64,70.594,112883,0
2014-12-24,70.634,71.445,70.063,70.604,66350,0
2014-12-26,70.852,72.042,70.176,71.533,111655,0
2014-12-29,71.445,71.68,70.284,70.535,169646,0
2014-12-30,70.314,70.753,69.844,70.304,115317,0
2014-12-31,70.525,70.879,69.931,70.029,172368,0
2015-01-02,70.565,70.574,68.613,68.7,133864,0
2015-01-05,67.941,68.593,67.218,67.374,223276,0
2015-01-06,67.745,67.872,65.811,66.074,177846,0
2015-01-07,66.69,66.807,64.623,66.671,282537,0
2015-01-08,67.335,70.156,66.465,70.019,162634,0
2015-01-09,69.864,70.753,69.191,69.834,150852,0
2015-01-12,70.019,70.497,68.955,69.326,172666,0
2015-01-13,70.009,71.542,69.864,70.909,339475,0
2015-01-14,70.088,71.435,69.834,71.252,146725,0
2015-01-15,71.242,71.29,68.73,68.945,142711,0
2015-01-16,68.361,70.773,68.361,70.714,142284,0
2015-01-20,70.919,71.29,69.698,70.469,194856,0
2015-01-21,70.049,71.083,69.386,69.874,174645,0
2015-01-22,70.604,73.329,69.491,72.695,318552,0
2015-01-23,72.833,73.438,72.12,72.286,143085,0
2015-01-26,71.816,72.823,71.113,72.616,115134,0
2015-01-27,71.553,72.88,71.553,72.413,111365,0
2015-01-28,74.314,76.649,71.123,71.475,167847,0
2015-01-29,71.884,74.699,71.884,74.171,267221,0
2015-01-30,73.486,75.487,73.309,74.191,210218,0
2015-02-02,74.334,75.049,72.97,73.319,338326,0
2015-02-03,73.653,74.664,72.433,74.171,186291,0
2015-02-04,73.624,76.591,73.194,76.151,132332,0
2015-02-05,76.601,78.809,76.572,78.525,170327,0
2015-02-06,78.525,80.496,78.525,79.765,238400,0
2015-02-09,79.717,80.235,78.076,78.193,166685,0
2015-02-10,79.759,79.759,78.252,78.83,174086,0
2015-02-11,79.319,79.809,78.752,79.222,110579,0
2015-02-12,79.368,80.68,79.222,80.161,130078,0
2015-02-13,80.171,81.11,79.448,79.515,139075,0
2015-02-17,79.339,79.511,77.861,78.067,188684,0
2015-02-18,77.683,79.986,77.683,78.83,406545,0
2015-02-19,78.439,80.097,77.801,77.891,141401,0
2015-02-20,77.94,78.063,75.836,77.311,182515,0
2015-02-23,76.724,78.39,76.461,78.39,157368,0
2015-02-24,78.565,79.613,77.959,78.419,111259,0
2015-02-25,78.575,78.879,77.532,78.154,88293,0
2015-02-26,77.861,79.496,77.663,79.232,110606,0
2015-02-27,78.723,79.241,77.871,77.92,132948,0
2015-03-02,78.047,79.878,78.047,79.163,125636,0
2015-03-03,78.772,79.457,77.223,78.584,108170,0
2015-03-04,78.213,83.058,77.723,82.031,253727,0
2015-03-05,82.609,84.304,81.766,84.205,222775,0
2015-03-06,83.403,84.773,82.011,82.442,123390,0
2015-03-09,82.56,83.676,82.442,83.478,177424,0
2015-03-10,82.395,83.421,81.886,82.786,97957,0
2015-03-11,82.668,84.125,82.668,83.91,287433,0
2015-03-12,84.9,85.956,83.44,84.195,254338,0
2015-03-13,84.274,84.978,82.55,83.706,161285,0
2015-03-16,84.343,85.018,84.048,84.225,133297,0
2015-03-17,84.105,84.998,83.852,84.851,196116,0
2015-03-18,84.92,85.155,83.508,85.075,124514,0
2015-03-19,84.567,85.615,84.225,85.478,118384,0
2015-03-20,85.966,87.064,84.9,86.934,292234,0
2015-03-23,85.194,86.505,84.448,85.105,188352,0
2015-03-24,84.763,85.33,83.949,84.009,165370,0
2015-03-25,84.577,84.577,81.15,81.347,158424,0
2015-03-26,81.367,82.599,80.22,81.738,189274,0
2015-03-27,81.542,82.296,80.877,82.216,237177,0
2015-03-30,82.844,85.155,82.609,84.654,149948,0
2015-03-31,84.439,84.439,81.07,81.16,235752,0
2015-04-01,80.809,82.628,80.319,81.13,302753,0
2015-04-02,81.238,82.864,81.03,82.746,292642,0
2015-04-06,83.118,84.723,81.738,83.636,216749,0
2015-04-07,83.92,85.3,83.872,84.205,234957,0
2015-04-08,83.969,85.703,83.498,85.663,181611,0
2015-04-09,85.399,85.79,84.607,85.438,241734,0
2015-04-10,85.77,86.233,85.203,86.223,106024,0
2015-04-13,86.094,86.847,85.761,86.3,256588,0
2015-04-14,86.653,88.278,86.594,87.425,269252,0
2015-04-15,87.877,87.964,86.485,86.713,389570,0
2015-04-16,86.809,88.022,86.328,87.905,224144,0
2015-04-17,86.934,88.081,85.115,85.478,195399,0
2015-04-20,86.144,87.239,85.737,86.857,121808,0
2015-04-21,87.503,88.12,86.357,88.12,199976,0
2015-04-22,87.641,87.681,83.607,86.8,409824,0
2015-04-23,86.534,87.152,85.889,86.837,293970,0
2015-04-24,86.837,86.837,84.105,86.084,454970,0
2015-04-27,86.154,86.515,85.448,85.996,498973,0
2015-04-28,86.144,88.278,85.83,87.954,424950,0
2015-04-29,87.758,87.924,86.377,87.192,309190,0
2015-04-30,86.604,87.201,84.029,84.048,320731,0
2015-05-01,84.057,85.105,82.806,83.178,196116,0
2015-05-04,83.295,83.676,82.796,83.198,146577,0
2015-05-05,83.008,83.777,81.498,81.744,246404,0
2015-05-06,82.333,83.068,81.105,82.333,227717,0
2015-05-07,81.538,83.864,81.538,83.432,160179,0
2015-05-08,84.376,84.874,82.853,83.088,191985,0
2015-05-11,83.098,84.777,83.088,84.46,198305,0
2015-05-12,83.884,84.707,83.068,84.414,280913,0
2015-05-13,84.51,85.354,83.687,84.46,201259,0
2015-05-14,84.777,85.719,83.991,85.64,187298,0
2015-05-15,85.659,86.74,85.364,85.855,144949,0
2015-05-18,86.141,87.48,85.493,87.435,183109,0
2015-05-19,87.583,88.171,86.23,87.023,187165,0
2015-05-20,87.347,87.347,86.287,86.711,168448,0
2015-05-21,86.513,86.749,86.023,86.355,188116,0
2015-05-22,86.433,86.856,85.709,86.081,160703,0
2015-05-26,85.65,86.171,84.117,84.943,236901,0
2015-05-27,84.924,87.652,84.924,87.563,284210,0
2015-05-28,87.583,87.583,86.701,87.357,137435,0
2015-05-29,87.113,87.172,85.493,86.799,203197,0
2015-06-01,87.142,87.808,85.709,87.298,167973,0
2015-06-02,86.808,87.337,86.42,86.836,133687,0
2015-06-03,87.337,87.935,86.161,86.249,301430,0
2015-06-04,85.374,87.229,84.797,84.874,145619,0
2015-06-05,84.952,85.64,84.658,85.031,259344,0
2015-06-08,84.58,85.364,84.451,84.668,142156,0
2015-06-09,84.394,84.943,83.489,83.797,143758,0
2015-06-10,84.376,85.531,84.207,84.952,208735,0
2015-06-11,85.031,85.433,84.797,85.06,160946,0
2015-06-12,84.414,85.18,83.529,84.697,133289,0
2015-06-15,83.807,85.709,82.324,85.364,165898,0
2015-06-16,84.952,86.141,84.904,85.669,151939,0
2015-06-17,86.111,87.337,85.602,87.053,168242,0
2015-06-18,87.337,87.662,86.74,87.543,243142,0
2015-06-19,87.945,90.261,86.983,89.8,333530,0
2015-06-22,90.605,93.56,90.341,93.49,277074,0
2015-06-23,93.636,94.608,93.51,94.404,269014,0
2015-06-24,94.385,95.984,94.316,95.433,378979,0
2015-06-25,95.895,97.033,94.797,95.522,299392,0
2015-06-26,95.876,96.159,94.688,95.049,461320,0
2015-06-29,92.979,93.401,90.575,90.595,247931,0
2015-06-30,91.252,91.743,90.478,91.038,218210,0
2015-07-01,91.901,93.441,91.901,92.989,282070,0
2015-07-02,93.009,93.49,92.401,92.725,169872,0
2015-07-06,92.44,95.158,92,95.059,237230,0
2015-07-07,95.394,95.837,92.627,95.648,287268,0
2015-07-08,95.059,96.139,94.039,95.954,302348,0
2015-07-09,97.003,98.414,96.061,97.76,374191,0
2015-07-10,98.607,101.48,97.909,101.35,296947,0
2015-07-13,102.08,102.73,99.487,99.85,308972,0
2015-07-14,99.85,99.99,98.327,99.029,245657,0
2015-07-15,99.275,99.357,97.612,98.017,265029,0
2015-07-16,98.827,100.02,97.879,99.61,278402,0
2015-07-17,99.91,100.27,98.976,99.417,210126,0
2015-07-20,100.14,100.2,98.737,99.059,205643,0
2015-07-21,99.165,99.69,97.603,98.347,198917,0
2015-07-22,97.346,97.346,93.334,96.119,368585,0
2015-07-23,96.473,100.88,94.178,96.119,228059,0
2015-07-24,95.847,96.464,94.578,94.738,179351,0
2015-07-27,94.286,96.248,93.226,96.119,205643,0
2015-07-28,96.502,96.826,94.306,95.837,193312,0
2015-07-29,95.618,96.689,95.394,96.328,249562,0
2015-07-30,95.59,96.728,94.835,95.257,254963,0
2015-07-31,95.748,97.444,95.257,95.974,173644,0
2015-08-03,96.178,97.033,95.207,96.09,133865,0
2015-08-04,96.041,96.328,94.745,95.344,147458,0
2015-08-05,95.422,98.094,95.393,97.597,135153,0
2015-08-06,97.467,98.203,95.589,96.298,158274,0
2015-08-07,95.776,96.465,93.88,95.944,237357,0
2015-08-10,96.129,98.017,95.215,95.786,181221,0
2015-08-11,95.215,95.521,93.003,94.555,132924,0
2015-08-12,93.86,94.282,91.911,93.781,120711,0
2015-08-13,93.85,94.595,92.738,92.964,138000,0
2015-08-14,92.481,94.999,91.823,94.774,100272,0
2015-08-17,94.487,95.905,93.81,95.905,127119,0
2015-08-18,95.677,96.68,95.215,95.866,104441,0
2015-08-19,95.472,96.71,95.009,96.425,164543,0
2015-08-20,95.687,96.348,94.372,94.96,235627,0
2015-08-21,94.064,94.882,92.275,92.394,221493,0
2015-08-24,87.938,91.695,86.542,88.115,276252,0
2015-08-25,90.918,91.047,87.202,87.427,209188,0
2015-08-26,89.375,89.857,86.336,89.453,211425,0
2015-08-27,89.916,91.027,88.912,90.299,208881,0
2015-08-28,89.728,90.142,88.235,89.926,248339,0
2015-08-31,89.039,89.935,88.372,88.912,229220,0
2015-09-01,87.32,90.536,86.11,90.182,277018,0
2015-09-02,91.232,95.067,90.918,95.019,445529,0
2015-09-03,95.335,96.139,94.212,94.595,398036,0
2015-09-04,93.289,94.575,92.551,93.269,161798,0
2015-09-08,94.842,95.442,93.091,94.891,218850,0
2015-09-09,96.041,96.71,94.872,95.009,166373,0
2015-09-10,94.665,96.125,94.665,95.521,119842,0
2015-09-11,94.931,96.07,94.931,95.727,178781,0
2015-09-14,95.766,96.368,94.765,95.344,118171,0
2015-09-15,95.776,96.368,95.057,95.677,236440,0
2015-09-16,95.895,96.208,94.715,95.876,193222,0
2015-09-17,95.697,96.7,94.448,94.891,202468,0
2015-09-18,93.681,95.176,93.269,94.715,365901,0
2015-09-21,95.657,96.632,94.381,95.422,225153,0
2015-09-22,94.4,95.697,93.465,94.322,109830,0
2015-09-23,94.302,97.773,93.956,97.339,208492,0
2015-09-24,96.878,97.212,95.156,95.529,278106,0
2015-09-25,96.513,99.53,96.248,97.86,327867,0
2015-09-28,97.299,97.477,92.974,93.121,240303,0
2015-09-29,93.121,93.565,88.294,89.306,265120,0
2015-09-30,89.995,91.598,88.687,91.331,334274,0
2015-10-01,91.371,92.581,89.552,92.452,261155,0
2015-10-02,90.869,93.761,90.182,93.425,302848,0
2015-10-05,94.526,95.589,93.43,95.315,180018,0
2015-10-06,95.047,95.047,91.302,91.773,149900,0
2015-10-07,92.412,93.308,91.459,93.259,169323,0
2015-10-08,93.357,93.986,92.335,93.908,160475,0
2015-10-09,94.193,95.225,92.472,93.121,126102,0
2015-10-12,92.974,95.364,91.961,95.344,121186,0
2015-10-13,94.804,95.393,92.944,92.983,88883,0
2015-10-14,92.914,93.85,91.754,92.669,170138,0
2015-10-15,92.845,95.097,92.845,94.891,177357,0
2015-10-16,95.265,95.687,93.81,95.117,146746,0
2015-10-19,94.438,94.852,93.043,94.342,229374,0
2015-10-20,94.468,96.368,93.171,94.497,178171,0
2015-10-21,93.926,95.816,84.753,85.412,1256650,0
2015-10-22,86.395,89.365,85.962,88.057,476240,0
2015-10-23,89.069,89.199,87.349,88.508,216917,0
2015-10-26,89.629,94.262,89.463,94.262,287392,0
2015-10-27,93.801,94.478,93.22,93.671,174102,0
2015-10-28,94.635,98.927,94.372,98.517,415834,0
2015-10-29,97.713,101.36,97.408,101.17,427223,0
2015-10-30,101.09,102.81,98.414,99.63,5010028,0
2015-11-02,100.28,100.89,97.463,97.543,480982,0
2015-11-03,97.394,99.99,96.547,97.424,191317,0
2015-11-04,97.66,98.647,94.585,97.099,312504,0
2015-11-05,97.05,97.65,95.848,97.523,178835,0
2015-11-06,97.414,98.377,96.665,98.347,221055,0
2015-11-09,98.377,98.396,96.064,97.7,213478,0
2015-11-10,97.198,99.215,96.201,98.497,210906,0
2015-11-11,98.877,100.14,98.434,99.7,367006,0
2015-11-12,99.029,99.59,97.64,98.537,267541,0
2015-11-13,97.818,98.444,97.04,97.129,261654,0
2015-11-16,97.178,99.427,96.753,99.265,181574,0
2015-11-17,99.195,101.04,98.337,100.24,233439,0
2015-11-18,100.27,102.1,99.148,102.07,297685,0
2015-11-19,101.58,103,100.84,101.95,207050,0
2015-11-20,102.61,105.22,101.86,105.12,273833,0
2015-11-23,104.59,106.36,104.59,105.79,326204,0
2015-11-24,104.97,105.24,102.55,103.66,495293,0
2015-11-25,103.68,104.55,103.18,104.44,223693,0
2015-11-27,104,106.53,103.73,106.08,133769,0
2015-11-30,106.27,106.65,104.42,105.22,286013,0
2015-12-01,105.81,105.93,103.84,105.14,345657,0
2015-12-02,105.4,106.49,104.67,104.88,143265,0
2015-12-03,105.87,108,105.28,107.88,416235,0
2015-12-04,107.86,112.26,107.1,112.2,227755,0
2015-12-07,112.21,112.87,110.04,111.88,239122,0
2015-12-08,111.22,111.87,109.97,111.27,203740,0
2015-12-09,110.93,110.93,107.43,107.89,204815,0
2015-12-10,107.68,108.6,104.62,107.57,181472,0
2015-12-11,105.74,108.38,104.42,105.09,217707,0
2015-12-14,105.38,108.31,104.12,106.67,262271,0
2015-12-15,107.61,107.83,105.63,106.4,351273,0
2015-12-16,106.96,107.92,105.83,107.61,213141,0
2015-12-17,108.04,111.1,106.01,106.32,254244,0
2015-12-18,105.7,106.46,103.21,103.34,758469,0
2015-12-21,104.32,104.36,102.58,104.06,353303,0
2015-12-22,104.67,104.67,101.65,103.26,206791,0
2015-12-23,103.54,104.23,102.54,103.22,143107,0
2015-12-24,103.73,110.31,103.73,109.49,198853,0
2015-12-28,109,111.33,109,111.05,178301,0
2015-12-29,112.02,113.83,111.66,112.56,186396,0
2015-12-30,112.34,114.17,111.18,111.31,163499,0
2015-12-31,111.1,111.86,109.09,109.94,440421,0
2016-01-04,108.24,109.09,106.06,107.67,228100,0
2016-01-05,107.72,109.46,107.28,108.47,156845,0
2016-01-06,106.72,107.98,105.78,107.15,176086,0
2016-01-07,105.15,106.19,104.8,105.5,156281,0
2016-01-08,105.98,106.49,103.89,104.17,368299,0
2016-01-11,104.58,105.8,104,104.96,246838,0
2016-01-12,105.71,106.14,99.59,104.72,126418,0
2016-01-13,105.42,106.1,100.27,101.38,163016,0
2016-01-14,101.64,103.9,100.54,102.9,110823,0
2016-01-15,100.2,102.16,98.917,100.28,195687,0
2016-01-19,101.62,102.97,96.557,100.86,253332,0
2016-01-20,99.387,102.56,98.134,101.78,209350,0
2016-01-21,101.96,102.72,100.18,100.41,180863,0
2016-01-22,101.67,102.37,100.26,101.77,235464,0
2016-01-25,101.02,102.12,100.3,100.53,110331,0
2016-01-26,100.76,103.04,100.5,102.84,229477,0
2016-01-27,103.33,107.8,100.5,106.68,327014,0
2016-01-28,107.59,111.66,107.22,110.32,265555,0
2016-01-29,110.87,115.3,110.87,114.51,328328,0
2016-02-01,113.64,115.17,112.94,114.04,330469,0
2016-02-02,113.07,113.6,111.85,112.94,153098,0
2016-02-03,114.06,114.88,111.27,112.16,190523,0
2016-02-04,112.34,112.52,108.65,109.86,155659,0
2016-02-05,109.77,111.09,105,105.04,233068,0
2016-02-08,103.99,104.35,100.8,103.79,276241,0
2016-02-09,102.41,106.18,101.96,105.68,120061,0
2016-02-10,106.11,107.83,103.41,103.99,217221,0
2016-02-11,102.45,105.82,101.44,104.82,169119,0
2016-02-12,106.18,108.28,104.98,107.48,143606,0
2016-02-16,108.9,110.7,107.66,109.42,157200,0
2016-02-17,110.42,113.27,110.42,112.75,294943,0
2016-02-18,113.07,113.59,110.46,110.54,171279,0
2016-02-19,110.29,113.33,108.72,112.73,161732,0
2016-02-22,113.18,114.93,109.7,109.88,148296,0
2016-02-23,109.63,114.57,109.63,113.83,308091,0
2016-02-24,112.52,114.58,111.87,114.57,202689,0
2016-02-25,115.36,118.25,114.99,117.78,199381,0
2016-02-26,118.77,119.45,117.69,118.43,190798,0
2016-02-29,117.86,118.48,116.72,117.02,288293,0
2016-03-01,117.99,118.82,116.13,116.87,156855,0
2016-03-02,116.74,119.42,116.39,118.48,162009,0
2016-03-03,118.69,119.44,116.78,119.27,219684,0
2016-03-04,119.72,124.81,118.16,124.74,270046,0
2016-03-07,124.06,124.26,120.05,120.53,216972,0
2016-03-08,119.92,125.74,119.54,122.28,310946,0
2016-03-09,122.87,123.68,119.59,121.09,320832,0
2016-03-10,121,125.79,120.94,124.38,465924,0
2016-03-11,125.34,125.83,121.95,123.38,189131,0
2016-03-14,123.12,123.71,122.31,122.66,150906,0
2016-03-15,122.32,123.77,121.09,121.56,177075,0
2016-03-16,120.8,122.88,120.24,121.59,200083,0
2016-03-17,121.43,122.72,120.85,122.17,160931,0
2016-03-18,122.69,123.07,121.81,122.83,354349,0
2016-03-21,122.48,122.48,120.51,120.84,163295,0
2016-03-22,120.5,121.45,120,120.47,251085,0
2016-03-23,119.97,121.57,119.63,119.66,218635,0
2016-03-24,119.43,120.49,117.91,118.72,165368,0
2016-03-28,119.44,119.95,118.46,119.52,156116,0
2016-03-29,119,122.45,117.7,122.35,183280,0
2016-03-30,122.7,123.07,120.67,122.11,170801,0
2016-03-31,121.82,125.06,120.54,123.3,234909,0
2016-04-01,122.91,127.98,122.91,127,237842,0
2016-04-04,127.2,127.85,123.71,124.96,167598,0
2016-04-05,124.53,126.93,121.45,121.6,204231,0
2016-04-06,121.33,124.33,121.09,123.84,155564,0
2016-04-07,123.31,124.99,120.87,122.48,238222,0
2016-04-08,123.65,124.78,121.08,121.5,178748,0
2016-04-11,122.37,122.37,119.77,120.06,135005,0
2016-04-12,119.86,121.63,118.83,120.37,185066,0
2016-04-13,120.65,123.87,120.18,123.45,176810,0
2016-04-14,123.83,125.24,122.51,124.14,154086,0
2016-04-15,123.53,124.39,122.66,123.15,182391,0
2016-04-18,122.17,123.2,122.17,122.93,112804,0
2016-04-19,123.72,125.22,122.85,124.63,182544,0
2016-04-20,125.08,128.13,123.44,127.53,180737,0
2016-04-21,127.39,127.91,125.82,126.66,197072,0
2016-04-22,126.45,128.23,126.45,127.88,236710,0
2016-04-25,128,128.4,126.4,127,198766,0
2016-04-26,127.7,128.22,126.23,127.81,155048,0
2016-04-27,125.2,126.37,122.92,124.16,170728,0
2016-04-28,123.51,124.51,121.63,122.25,155271,0
2016-04-29,122.33,123.18,120.06,121.25,212443,0
2016-05-02,121.25,122.02,120.6,121.8,281885,0
2016-05-03,121.16,122.73,118.18,119.37,177863,0
2016-05-04,118.52,121.92,117.7,121.22,211767,0
2016-05-05,121.32,124.43,116.16,122.89,220326,0
2016-05-06,122.59,124.25,120.95,123.91,185900,0
2016-05-09,124.31,126.64,123.92,125.73,216969,0
2016-05-10,126.48,126.54,124.97,125.82,171819,0
2016-05-11,125.21,127.51,125.21,127.39,252440,0
2016-05-12,128.07,130.67,126.97,130.57,267042,0
2016-05-13,130.11,131.01,129.04,129.25,193553,0
2016-05-16,129.75,132.3,129.45,131.24,162344,0
2016-05-17,130.76,131.44,128.87,129.89,262525,0
2016-05-18,129.73,132.61,128.67,132.05,212723,0
2016-05-19,131.17,132.57,130.31,131.77,223971,0
2016-05-20,131.54,134.29,131.54,133.05,208266,0
2016-05-23,133.37,133.59,131.51,132.99,166358,0
2016-05-24,133.24,138.62,132.37,137.09,266573,0
2016-05-25,137.81,138.8,135.85,138.56,311132,0
2016-05-26,138.95,139.09,137.12,137.34,326393,0
2016-05-27,136.94,139.18,136.31,139.13,363533,0
2016-05-31,139.9,139.9,138.21,138.51,171221,0
2016-06-01,137.69,139.38,137.38,139.2,239868,0
2016-06-02,138.57,140.19,138.37,140,347139,0
2016-06-03,140.05,140.91,138.22,140.25,172425,0
2016-06-06,141.21,142.17,140.6,141.78,287245,0
2016-06-07,141.45,141.45,139.51,140.29,272956,0
2016-06-08,140.01,142.08,139.5,142.08,202027,0
2016-06-09,141.52,141.65,139.85,140.76,187727,0
2016-06-10,139.5,141.14,139.04,140.38,195417,0
2016-06-13,139.39,140.89,138.08,140.6,479995,0
2016-06-14,140.1,141.03,139.5,140,187611,0
2016-06-15,140.35,140.98,138.61,140.15,216829,0
2016-06-16,139.16,141.11,138.58,141.06,108025,0
2016-06-17,141.46,141.91,138.95,139.03,359660,0
2016-06-20,138.92,140.73,138.64,139.5,203904,0
2016-06-21,139.98,139.98,136.11,137.31,300825,0
2016-06-22,136.96,139.05,136.96,137.82,268203,0
2016-06-23,138.91,142.67,138.91,142.66,301021,0
2016-06-24,137.5,140.78,136.47,137.68,650858,0
2016-06-27,136.23,136.39,133.45,134.48,381188,0
2016-06-28,135.56,140.4,135.36,139.81,390884,0
2016-06-29,140.96,142.62,139.53,140.56,294377,0
2016-06-30,141.47,144.1,140.51,143.91,347188,0
2016-07-01,143.3,144.23,141.59,142.12,207272,0
2016-07-05,142.07,143.29,140.72,143.11,221378,0
2016-07-06,143.65,149.84,143.6,148.5,712809,0
2016-07-07,148.47,149.05,146.6,147.74,274528,0
2016-07-08,149.05,151.06,148.6,150.16,359518,0
2016-07-11,151.83,152.03,149.24,149.28,305700,0
2016-07-12,150.03,150.18,148.53,149.53,207869,0
2016-07-13,149.84,150.67,148.61,149.16,261475,0
2016-07-14,150.31,150.64,148.93,149.97,247507,0
2016-07-15,149.27,150.54,147.84,149.85,173782,0
2016-07-18,150.53,150.53,148.23,148.44,161923,0
2016-07-19,148.69,150.53,148.13,150.47,124286,0
2016-07-20,150.32,151.33,149.45,150.49,101698,0
2016-07-21,150.42,150.42,148.59,149.82,146122,0
2016-07-22,149.45,151.73,149.45,151.17,126241,0
2016-07-25,151.57,152.38,149.81,151.89,158942,0
2016-07-26,152.19,152.4,150.75,152.12,125075,0
2016-07-27,152.57,153.36,150.94,152.21,286666,0
2016-07-28,151.19,158.2,150.35,158.11,273996,0
2016-07-29,158.49,161.71,158.49,160,413135,0
2016-08-01,160.8,160.81,157.76,159.8,254318,0
2016-08-02,159.94,161.06,157.49,160.17,389468,0
2016-08-03,160.17,160.8,159.4,160.08,137179,0
2016-08-04,160.68,161.26,159.06,160.74,167464,0
2016-08-05,161.5,161.52,159.23,161.16,136326,0
2016-08-08,161.26,161.97,160.02,160.11,157146,0
2016-08-09,159.84,160.84,159.69,160.04,131049,0
2016-08-10,160.38,161.84,159.43,160.7,247463,0
2016-08-11,161.11,161.31,159.83,160.58,106372,0
2016-08-12,160.66,161.4,159.64,160.81,91994,0
2016-08-15,161.38,163.62,160.81,163.07,107895,0
2016-08-16,162.87,163,161.33,161.64,84488,0
2016-08-17,161.97,163.69,161.5,163.19,112401,0
2016-08-18,163.39,166.01,163.02,165.43,128023,0
2016-08-19,164.67,166.46,164.67,165.27,164316,0
2016-08-22,165.27,165.48,163.06,163.82,154244,0
2016-08-23,164.52,164.61,162.85,163.4,174272,0
2016-08-24,163.18,163.92,160.67,163.91,195919,0
2016-08-25,163.36,165.09,162.94,164.47,81293,0
2016-08-26,164.34,165.59,163.63,164.72,83675,0
2016-08-29,165.49,167.51,164.92,166.35,200943,0
2016-08-30,166.51,167.68,163.55,167.48,239412,0
2016-08-31,167.64,167.83,165.01,167.08,265377,0
2016-09-01,167.78,168.93,166.83,168.06,140709,0
2016-09-02,168.89,171.16,167.44,171.04,244971,0
2016-09-06,171.1,171.26,166.96,167.4,317063,0
2016-09-07,166.53,167.81,165.43,167.56,235064,0
2016-09-08,167.46,167.48,166.42,167.26,134888,0
2016-09-09,166.32,170.17,165.61,169.89,282589,0
2016-09-12,169.77,170.66,167.93,170.53,231935,0
2016-09-13,169.54,170.24,166.19,168.04,192589,0
2016-09-14,168.44,169.84,167.42,168.05,132315,0
2016-09-15,168.63,172.11,166.6,171.83,148957,0
2016-09-16,172.12,176.66,170.8,171.26,699344,0
2016-09-19,171.27,172.07,167.91,169.25,360184,0
2016-09-20,170.25,173.11,167.92,171.33,160587,0
2016-09-21,172.1,173.39,169.98,171.93,169020,0
2016-09-22,172.77,173.69,171.18,171.34,190245,0
2016-09-23,170.32,171.49,169.23,169.23,203186,0
2016-09-26,168.61,168.68,166.25,166.42,233058,0
2016-09-27,166.42,168.94,166.08,168.8,286367,0
2016-09-28,169.8,169.83,167.27,169.52,168536,0
2016-09-29,169.68,169.68,164.4,164.7,118533,0
2016-09-30,164.64,166,164.11,164.15,292385,0
2016-10-03,164.56,165.2,162.4,162.74,215826,0
2016-10-04,163.51,163.55,160.26,160.79,291509,0
2016-10-05,160.57,161.38,159.14,159.89,265385,0
2016-10-06,159.94,160.51,158.06,158.95,322405,0
2016-10-07,158.46,159.03,156.59,157.8,205643,0
2016-10-10,158.09,159.47,157.23,157.45,185412,0
2016-10-11,157.46,158.02,154.62,155.52,246806,0
2016-10-12,153.74,156.27,152.79,155.85,213912,0
2016-10-13,155.09,156.3,153.39,153.62,172527,0
2016-10-14,153.87,154.41,152.6,152.87,228478,0
2016-10-17,152.81,153.14,150.6,150.97,254779,0
2016-10-18,151.98,154.13,151.6,153.41,231012,0
2016-10-19,153.66,154.77,151.35,152.01,110460,0
2016-10-20,151.44,152.63,149.99,150.11,151914,0
2016-10-21,149.91,151.06,148.71,150.9,244500,0
2016-10-24,151.99,152.41,151.58,151.93,126144,0
2016-10-25,152.44,152.44,150.31,150.9,201583,0
2016-10-26,150.69,152.5,149.22,151.82,318757,0
2016-10-27,151.67,151.75,149.22,149.34,244210,0
2016-10-28,148.89,149.6,147.3,148.82,181601,0
2016-10-31,149.68,150.11,148.64,149.45,148486,0
2016-11-01,149.9,150.02,146.42,147.02,268075,0
2016-11-02,146.6,147.75,144.58,146.4,260477,0
2016-11-03,146.4,148.45,146.2,146.51,186898,0
2016-11-04,147.62,150.23,146.31,149.17,268587,0
2016-11-07,153.07,153.26,150.12,152.05,207050,0
2016-11-08,151.79,155.17,151.79,154.14,283801,0
2016-11-09,154.13,160.78,153.94,160.13,318585,0
2016-11-10,161.55,164.27,158.47,158.8,305646,0
2016-11-11,158.66,161.11,158.18,160.79,195473,0
2016-11-14,160.98,165.92,160.98,164.46,317341,0
2016-11-15,164.81,165.42,161.54,162.47,241642,0
2016-11-16,161.99,164.97,161.99,164.68,245401,0
2016-11-17,165.62,170.55,164.78,169.83,325697,0
2016-11-18,169.61,171,167.36,168.28,198586,0
2016-11-21,167.9,169.05,167.57,168.91,219929,0
2016-11-22,169.16,171.23,167.35,168.3,212112,0
2016-11-23,167.69,168.8,167,167.29,154813,0
2016-11-25,167.71,169.19,165.85,168.44,78041,0
2016-11-28,168.62,168.77,166.93,167.97,179617,0
2016-11-29,168.35,168.81,167.41,167.78,209904,0
2016-11-30,168.77,168.83,164.53,164.55,131074,0
2016-12-01,164.62,165.94,161.02,161.76,271427,0
2016-12-02,162.27,162.27,159.3,160.77,327735,0
2016-12-05,161.76,163.95,160.84,162.92,185007,0
2016-12-06,163.68,166.28,162.71,165.23,255587,0
2016-12-07,165.58,165.64,161.1,162.33,313642,0
2016-12-08,162.36,163.93,161.3,163.79,177997,0
2016-12-09,164.76,165.96,163.81,165.81,200719,0
2016-12-12,165.15,167.08,164.62,167.02,172836,0
2016-12-13,168.1,169.01,166.84,167.75,137597,0
2016-12-14,167.66,167.75,163.26,163.37,155676,0
2016-12-15,163.08,167.3,163.08,165.96,205864,0
2016-12-16,166.76,166.76,161.13,161.26,280142,0
2016-12-19,160.89,163,158.65,159.54,188281,0
2016-12-20,159.94,162.66,155.17,155.96,337725,0
2016-12-21,156.26,159.33,151.93,152.61,332155,0
2016-12-22,152.64,153.36,148.96,149.16,205839,0
2016-12-23,149.34,149.47,147.71,148.39,246705,0
2016-12-27,148.25,149.06,146.86,148.46,216044,0
2016-12-28,148.59,149.04,146.87,147.4,143056,0
2016-12-29,147.33,147.76,144.09,144.51,195067,0
2016-12-30,144.26,147.33,144.26,145.9,280162,0
2017-01-03,148.75,150.42,146.76,149.14,321091,0
2017-01-04,149.63,153.48,149.62,151.85,324909,0
2017-01-05,151.39,152.53,150.44,151.65,242868,0
2017-01-06,157.44,157.97,155.09,156.05,439899,0
2017-01-09,155.8,156.6,154.02,155.69,174830,0
2017-01-10,155.05,155.87,152.67,154.98,215574,0
2017-01-11,155.41,156.32,153.74,155.89,195285,0
2017-01-12,155.38,155.62,153.64,155.26,156315,0
2017-01-13,156,158.83,154.27,155.75,188199,0
2017-01-17,154.84,156.6,152.88,154.43,170565,0
2017-01-18,155.2,156.23,154.24,155.42,133177,0
2017-01-19,155.18,155.52,153.39,154.16,144408,0
2017-01-20,154.24,156.2,154.24,155.79,174254,0
2017-01-23,155.55,158.32,153.92,154.31,168271,0
2017-01-24,154.87,158.14,152.96,157.32,206099,0
2017-01-25,169.47,176.76,164.85,174.76,615851,0
2017-01-26,175.76,181.59,175.32,179.16,456269,0
2017-01-27,179.79,180.54,176.86,178.57,270079,0
2017-01-30,178.74,180.23,176.83,180.18,179880,0
2017-01-31,182.2,187.56,182.2,185.95,502461,0
2017-02-01,188.96,188.96,185.2,186.83,355998,0
2017-02-02,186.47,188.77,184.6,186.73,231079,0
2017-02-03,188.33,189.98,185.78,189.94,226657,0
2017-02-06,190.11,190.11,187.71,188.95,192360,0
2017-02-07,189.04,193.11,188.03,188.34,259409,0
2017-02-08,187.68,188.63,184.86,186.49,234614,0
2017-02-09,186.86,188.47,185.6,187.36,210007,0
2017-02-10,187.69,187.95,185.45,185.85,158133,0
2017-02-13,186,189.33,186,188.8,226209,0
2017-02-14,187.88,189.23,186.26,189.07,176188,0
2017-02-15,188.98,190.99,187.02,190.69,120613,0
2017-02-16,190.5,192.46,189.06,190.68,83389,0
2017-02-17,190.45,192.43,189.15,192.07,126105,0
2017-02-21,192.62,194.2,190.84,191.74,195591,0
2017-02-22,191.38,194.12,191.27,193.99,146725,0
2017-02-23,193.71,194.5,191.85,193.82,174812,0
2017-02-24,192.79,195.26,192.23,195.17,144563,0
2017-02-27,195.87,196.03,190.14,194.05,270502,0
2017-02-28,194.3,195.58,191.54,194.2,230103,0
2017-03-01,195.42,199.84,192.87,196.71,232060,0
2017-03-02,195.93,196.78,190.78,190.95,165787,0
2017-03-03,191.66,194.91,189.41,192.84,272737,0
2017-03-06,191.85,194.89,190.82,191.8,131056,0
2017-03-07,191.91,193.8,190.26,191.54,117030,0
2017-03-08,191.22,192.99,189.83,189.97,103525,0
2017-03-09,189.95,191.78,189.44,191.11,105260,0
2017-03-10,192.06,193.16,190.03,190.5,106067,0
2017-03-13,190.5,191.99,189.69,190.68,111300,0
2017-03-14,189.69,191.18,188.84,190.24,109229,0
2017-03-15,190.8,191.89,189.15,190.12,122404,0
2017-03-16,190.71,191.87,189.47,189.78,139638,0
2017-03-17,189.67,190.06,188.59,189.05,229758,0
2017-03-20,188.81,191.49,188.2,188.83,94735,0
2017-03-21,188.98,189.01,183.25,183.46,129181,0
2017-03-22,183.22,190.42,183.22,186.97,145294,0
2017-03-23,187.27,190.74,185.83,186.02,95530,0
2017-03-24,186.04,188.28,185.68,186.72,76861,0
2017-03-27,184.07,185.17,180.87,184.02,214467,0
2017-03-28,184.14,187.35,181.71,184.94,296972,0
2017-03-29,184.66,185.17,182.04,184.14,158362,0
2017-03-30,184.66,185.69,182.34,184.97,117083,0
2017-03-31,184.03,187.8,182.88,186.51,255616,0
2017-04-03,186.11,189.69,185.45,186.17,151790,0
2017-04-04,185.9,187.01,183.94,184.9,152782,0
2017-04-05,187.02,189.73,176.71,179.16,381192,0
2017-04-06,178.79,181.65,177.92,180.59,219750,0
2017-04-07,179.36,182.75,179.36,181.78,123526,0
2017-04-10,182.87,183.42,180.59,182.3,111950,0
2017-04-11,182.15,182.67,180.38,181.99,134283,0
2017-04-12,182.33,182.79,179.4,179.87,116952,0
2017-04-13,179.94,182.04,176.96,177.13,125130,0
2017-04-17,177.13,182.02,176.69,181.75,126549,0
2017-04-18,180.83,182.92,179.57,182.11,170677,0
2017-04-19,183.6,183.61,181.13,182.04,78457,0
2017-04-20,183.08,184.5,181.39,184.33,78975,0
2017-04-21,184.13,184.27,182.21,183.63,92789,0
2017-04-24,186.74,186.74,182.45,184.64,135217,0
2017-04-25,185.58,186.58,183.11,183.7,116673,0
2017-04-26,186.97,196.68,185.92,193.52,271813,0
2017-04-27,194,196.71,193.84,194.85,221129,0
2017-04-28,194.27,195.11,190.11,191.52,169167,0
2017-05-01,192.51,193.07,189.48,191.12,155436,0
2017-05-02,190.61,190.65,187.7,188.37,160583,0
2017-05-03,188.64,189.17,183.29,185.87,188361,0
2017-05-04,186.11,187.26,182.55,185.53,163411,0
2017-05-05,185.83,187.22,183.84,186.86,161112,0
2017-05-08,185.88,186.71,183.24,185.04,185547,0
2017-05-09,184.67,187.14,184.67,185.9,143882,0
2017-05-10,185.59,188.49,185.16,187.51,209099,0
2017-05-11,187.13,188.26,183.78,187.68,179941,0
2017-05-12,186.48,187.42,185.35,185.75,134193,0
2017-05-15,186.85,189.44,186.78,187.74,149372,0
2017-05-16,187.32,189.33,183.17,184.08,180255,0
2017-05-17,181.8,185.18,181.12,181.71,191618,0
2017-05-18,181.04,182.76,179.38,181.42,126504,0
2017-05-19,182.41,185.95,181.56,185.78,139185,0
2017-05-22,185.9,187.36,183.79,184.76,118143,0
2017-05-23,185.18,187.61,182.36,187.35,120866,0
2017-05-24,187.55,191.66,187.55,191.02,184337,0
2017-05-25,191.47,195.92,191.47,194.88,185483,0
2017-05-26,194.74,195.97,191.61,193.49,193037,0
2017-05-30,192.99,194.21,190.48,190.55,140766,0
2017-05-31,191.56,191.84,187.43,189.92,172713,0
2017-06-01,191.2,191.91,188.42,191.31,145168,0
2017-06-02,191.36,192.31,188.64,190.94,145542,0
2017-06-05,190.24,193.39,188.68,189.84,115731,0
2017-06-06,187.87,188.56,185.91,187.34,234067,0
2017-06-07,187.68,195.37,186.4,194.07,176024,0
2017-06-08,195.03,202.69,193.19,198.64,298769,0
2017-06-09,199.66,204.78,197.62,201.24,198735,0
2017-06-12,201.5,203.85,198.26,203.64,200851,0
2017-06-13,204.12,206.7,203.11,205.43,230291,0
2017-06-14,204.64,207.63,204.29,206.04,208323,0
2017-06-15,204.41,207.26,202.69,206.62,89848,0
2017-06-16,206.08,208.29,202.94,204.96,251135,0
2017-06-19,205.48,208.74,204.96,207.21,189632,0
2017-06-20,207.38,210.33,206.21,206.72,180648,0
2017-06-21,206.61,207.28,201.4,201.75,225110,0
2017-06-22,200.85,201.96,199.97,201.07,139472,0
2017-06-23,201.17,202.45,200.08,200.69,174549,0
2017-06-26,201.25,201.25,199.16,200.15,92533,0
2017-06-27,199.93,200.05,196.56,196.96,165833,0
2017-06-28,198.31,202.29,197.13,201.06,162929,0
2017-06-29,201.86,203.61,199.34,202.82,199405,0
2017-06-30,203.82,204.45,199.33,200.4,165378,0
2017-07-03,201,204.02,200.58,202.69,64232,0
2017-07-05,202.44,205.43,202.09,205.03,132161,0
2017-07-06,203.45,204.09,192.45,192.61,355620,0
2017-07-07,193.52,194.86,190.75,193.36,176118,0
2017-07-10,192.86,195.42,189.84,194.31,234825,0
2017-07-11,194.3,195.46,191.66,192.57,165276,0
2017-07-12,193.5,194.23,192.05,193.08,158382,0
2017-07-13,193.63,194.22,190.81,193.4,177207,0
2017-07-14,192.98,195.82,189.45,189.75,197284,0
2017-07-17,189.36,191.45,186.27,189.79,342767,0
2017-07-18,189.79,192.82,188.45,191.93,197337,0
2017-07-19,193.13,195.93,189.88,193.94,220343,0
2017-07-20,194.47,195.99,191.68,194,272305,0
2017-07-21,192.7,196.28,192.7,194.24,166381,0
2017-07-24,194.34,197.59,194.07,196.07,167179,0
2017-07-25,196.99,199.29,195.53,198.78,293589,0
2017-07-26,199.3,208.97,199.27,204.43,404692,0
2017-07-27,206.04,206.35,200.41,204.8,190302,0
2017-07-28,203.97,207.93,203.92,207.12,210361,0
2017-07-31,206.71,208.52,201.97,202.19,216152,0
2017-08-01,203.18,205.16,200.06,203.52,202493,0
2017-08-02,203.61,205.47,201.31,204.85,168840,0
2017-08-03,205.22,205.69,202.09,204.35,99324,0
2017-08-04,205.31,206.3,203.39,205.29,80497,0
2017-08-07,205.7,205.7,200.97,201.19,139974,0
2017-08-08,201.46,205.61,196.18,197.07,210039,0
2017-08-09,196.1,198.88,195.67,198.68,116190,0
2017-08-10,197.35,197.5,194.94,195.05,144970,0
2017-08-11,195.93,197.12,191.93,192.11,254914,0
2017-08-14,194,195.46,192.01,192.91,167036,0
2017-08-15,193.16,194.26,190.85,192.14,189310,0
2017-08-16,192.29,194.11,189.83,192.63,239337,0
2017-08-17,192.39,192.97,190.18,191.68,230796,0
2017-08-18,191.92,192.28,187.01,188.36,344726,0
2017-08-21,187.72,191.69,184.7,191.24,397746,0
2017-08-22,192.32,193.49,191.15,192.99,136213,0
2017-08-23,192.68,194.8,191.78,193.73,193159,0
2017-08-24,193.85,194.29,190.03,190.26,97689,0
2017-08-25,190.92,191.86,189.76,190.25,140633,0
2017-08-28,190.92,191.2,188.14,189.57,104130,0
2017-08-29,188.21,189.45,186.46,188.52,79187,0
2017-08-30,189.07,191.23,188.32,191.05,72391,0
2017-08-31,191.52,193.76,190.84,192.6,144561,0
2017-09-01,192.92,192.92,188,188.63,154587,0
2017-09-05,187.22,187.81,185.83,187.13,189631,0
2017-09-06,186.66,186.66,176.12,176.26,491037,0
2017-09-07,175.89,176.26,172.57,175.88,309060,0
2017-09-08,176.19,178.25,173.25,177.96,270410,0
2017-09-11,179.73,180.64,177.84,179.48,199474,0
2017-09-12,180.11,181.26,177.56,179.75,213522,0
2017-09-13,178.64,180.82,178.33,180.44,245012,0
2017-09-14,180.8,181.7,178.57,180.88,184402,0
2017-09-15,179.74,181.24,178.31,178.85,439134,0
2017-09-18,179.27,180.5,178.71,180.1,124302,0
2017-09-19,180.44,181.14,178.89,179.65,169931,0
2017-09-20,180.14,181.92,179.25,181,140750,0
2017-09-21,180.39,180.94,178.57,179.18,127261,0
2017-09-22,178.81,182.65,178.77,182.17,136466,0
2017-09-25,182.17,182.8,177.66,178.17,246894,0
2017-09-26,178.17,179,175.5,175.87,179573,0
2017-09-27,176.12,179.23,176.12,178.52,292575,0
2017-09-28,177.13,183.14,176.98,182.57,218099,0
2017-09-29,182.76,188.07,181.79,184.17,333197,0
2017-10-02,183.66,186.36,183.66,185.45,181919,0
2017-10-03,185.05,186.29,184.14,184.77,197591,0
2017-10-04,182.66,184.33,179.99,183.7,434754,0
2017-10-05,184.3,186.39,182.88,186.3,167324,0
2017-10-06,186.31,187.57,185.53,187.13,242476,0
2017-10-09,186.85,189.65,186.41,189.02,191691,0
2017-10-10,189.65,189.69,186.34,187.31,330124,0
2017-10-11,186.42,191.58,186.33,191.36,226631,0
2017-10-12,191.57,193.27,189.28,189.82,178336,0
2017-10-13,189.94,191.96,189.94,190.93,148025,0
2017-10-16,191.95,192.31,189.38,192.04,161832,0
2017-10-17,192.65,193.01,190.74,191.04,169320,0
2017-10-18,191.76,193.92,189.81,193.13,269040,0
2017-10-19,192.45,192.45,187.99,188.32,178665,0
2017-10-20,189.3,190.56,187.67,189.91,153619,0
2017-10-23,190.06,190.95,189.19,190.89,145688,0
2017-10-24,191.3,192.05,188.98,189.73,304915,0
2017-10-25,182.17,185.34,174.28,179.35,830924,0
2017-10-26,179.67,182.8,176.48,179.1,446537,0
2017-10-27,179.07,179.07,171.14,175.27,397923,0
2017-10-30,173.95,174.85,172.29,172.73,217100,0
2017-10-31,172.74,175.91,172.37,173.68,411182,0
2017-11-01,175.44,177.39,174.34,175.41,329432,0
2017-11-02,175.4,177.58,175.2,176.18,306795,0
2017-11-03,176.14,177.36,175.25,176.68,243246,0
2017-11-06,182.33,183.3,177.19,179.62,310073,0
2017-11-07,180.24,180.62,177.45,178.01,305746,0
2017-11-08,179,180.59,176,178.75,344851,0
2017-11-09,178.37,178.38,174.42,174.5,257004,0
2017-11-10,173.82,175.02,171.82,173.49,244970,0
