Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.7228,6.1347,5.7228,5.9791,147054,0
2005-02-28,6.3731,6.3731,5.7685,5.8511,72066,0
2005-03-01,5.7505,5.9519,5.7411,5.8969,50120,0
2005-03-02,5.7505,5.9519,5.7505,5.8052,74341,0
2005-03-03,6.1072,6.1072,5.6954,5.8418,31962,0
2005-03-04,5.97,6.0615,5.6771,6.0615,268151,0
2005-03-07,6.2082,6.318,6.2082,6.2264,76625,0
2005-03-08,6.4553,6.9591,6.4553,6.8123,651643,0
2005-03-09,6.9313,7.5539,6.6202,7.325,150627,0
2005-03-10,7.5082,7.5815,6.8123,7.2521,62738,0
2005-03-11,6.8673,7.6548,6.8673,7.5815,180082,0
2005-03-14,7.6365,7.7098,6.9863,7.6917,152886,0
2005-03-15,7.7372,8.0118,7.3344,7.9387,73603,0
2005-03-16,8.0027,8.0118,7.3801,7.5908,30183,0
2005-03-17,7.7098,7.8745,7.4075,7.7921,56382,0
2005-03-18,7.9113,7.9664,7.5174,7.9475,49620,0
2005-03-21,7.9664,8.0118,7.6183,7.8472,31102,0
2005-03-22,7.7829,7.9203,7.3438,7.9113,64322,0
2005-03-23,7.9113,8.3782,7.7372,8.3507,116189,0
2005-03-24,8.3687,8.4605,8.2135,8.4239,18443,0
2005-03-28,8.3875,8.5065,7.7464,8.4515,114264,0
2005-03-29,8.3232,8.4971,8.0118,8.0482,21517,0
2005-03-30,8.1676,8.1676,7.7829,7.7829,33211,0
2005-03-31,7.8745,8.0851,7.3892,8.0851,122131,0
2005-04-01,8.2317,8.2683,7.5539,8.1128,114471,0
2005-04-04,8.1128,8.3142,7.7738,8.3142,23235,0
2005-04-05,8.3142,8.3323,8.186,8.3323,34900,0
2005-04-06,8.25,8.3323,8.1218,8.1218,24054,0
2005-04-07,8.1492,8.3323,8.1492,8.3323,9576,0
2005-04-08,8.3142,8.3323,7.7647,7.7647,14947,0
2005-04-11,7.8196,7.8839,7.5634,7.6183,228249,0
2005-04-12,7.4809,8.0027,7.4532,7.9113,12249,0
2005-04-13,7.8286,7.9296,7.7647,7.8196,4840,0
2005-04-14,7.6822,7.9113,7.2153,7.2428,100890,0
2005-04-15,7.2333,7.4352,6.9769,7.1694,198794,0
2005-04-18,7.0412,7.2704,6.8856,7.1879,47000,0
2005-04-19,7.2795,7.5908,7.2795,7.5908,50924,0
2005-04-20,7.5082,7.5174,7.2428,7.2428,104362,0
2005-04-21,7.2061,7.7098,7.2061,7.5267,43485,0
2005-04-22,7.6183,7.6183,6.5103,6.6477,54495,0
2005-04-25,6.7299,7.1787,6.7299,7.1513,25275,0
2005-04-26,7.3161,7.3711,7.0778,7.3711,31469,0
2005-04-27,7.3438,7.3525,7.2795,7.3069,13740,0
2005-04-28,7.0687,7.545,7.0687,7.3617,17675,0
2005-04-29,7.3069,7.4625,6.739,7.3711,138668,0
2005-05-02,7.2978,7.3069,6.1807,6.5928,80634,0
2005-05-03,6.4279,6.6202,5.8143,6.0615,106442,0
2005-05-04,6.1988,6.2538,6.0433,6.2538,27521,0
2005-05-05,6.2538,6.2904,6.0433,6.1347,26480,0
2005-05-06,6.2264,6.4279,6.0615,6.4279,19403,0
2005-05-09,6.2538,6.3363,6.2538,6.318,8770,0
2005-05-10,6.2173,6.3272,6.1717,6.2356,5169,0
2005-05-11,6.3087,6.3363,5.9242,5.9242,140277,0
2005-05-12,5.9519,5.9519,5.3566,5.3658,601419,0
2005-05-13,5.4024,5.9519,5.4024,5.787,485110,0
2005-05-16,5.8784,6.0615,5.6588,6.034,71158,0
2005-05-17,6.1072,6.1347,5.8143,5.8511,32597,0
2005-05-18,5.9333,5.9333,5.6314,5.6771,164714,0
2005-05-19,5.7137,6.034,5.6678,6.025,138917,0
2005-05-20,5.9519,6.0433,5.8052,5.915,140447,0
2005-05-23,5.8694,6.0433,5.8694,5.9242,68450,0
2005-05-24,5.9519,6.1988,5.8511,6.1167,214599,0
2005-05-25,6.025,6.8034,5.8784,6.446,66588,0
2005-05-26,6.5928,6.8583,6.5743,6.8123,82412,0
2005-05-27,6.8673,6.8673,6.5928,6.785,100110,0
2005-05-31,6.8215,6.8583,6.785,6.794,26210,0
2005-06-01,6.794,6.8583,6.6933,6.8034,16964,0
2005-06-02,6.8215,6.8948,6.785,6.8766,39259,0
2005-06-03,6.8583,6.8673,6.8215,6.8583,25081,0
2005-06-06,6.8215,6.8673,6.6294,6.6657,30889,0
2005-06-07,7.1879,7.7281,7.0964,7.5815,290211,0
2005-06-08,7.6731,8.2317,7.4442,7.9752,128537,0
2005-06-09,7.8928,8.2775,7.8745,8.1952,77897,0
2005-06-10,8.0944,8.2408,7.8928,8.0393,48639,0
2005-06-13,8.0393,8.6986,8.0393,8.5796,137196,0
2005-06-14,8.6621,8.7535,8.5153,8.6253,78673,0
2005-06-15,8.6253,8.6621,8.3875,8.534,71361,0
2005-06-16,8.5703,9.0008,8.5246,8.7535,72369,0
2005-06-17,8.6621,8.726,8.5703,8.5703,94931,0
2005-06-20,8.6986,8.6986,7.9664,8.0759,127350,0
2005-06-21,7.9664,8.1492,7.5999,7.6183,122374,0
2005-06-22,7.7098,8.1308,7.6183,8.0118,83385,0
2005-06-23,8.14,8.14,7.7829,7.8745,55969,0
2005-06-24,7.8104,8.4515,7.8104,8.4515,1069782,0
2005-06-27,8.6529,8.8085,8.0211,8.3232,148995,0
2005-06-28,8.3964,8.7445,8.2408,8.6986,190830,0
2005-06-29,8.7535,8.8085,8.4515,8.6804,83612,0
2005-06-30,8.6986,8.6986,8.1034,8.1308,120569,0
2005-07-01,8.1952,8.4605,8.1952,8.4605,86487,0
2005-07-05,8.4789,8.6072,8.3232,8.4605,58530,0
2005-07-06,8.4239,8.6072,8.1034,8.2225,114236,0
2005-07-07,8.0301,8.488,8.0301,8.4423,43769,0
2005-07-08,8.488,8.5888,8.3964,8.4971,72692,0
2005-07-11,8.6072,8.6986,8.2408,8.6072,115763,0
2005-07-12,8.671,9.3848,8.5613,9.1571,205270,0
2005-07-13,9.2478,9.3016,9.0375,9.2563,96081,0
2005-07-14,9.293,9.3383,8.9734,9.239,133970,0
2005-07-15,9.1472,9.3472,8.9734,9.293,106150,0
2005-07-18,9.2478,9.781,9.2312,9.53,91237,0
2005-07-19,7.5999,7.9664,6.9863,7.6917,555276,0
2005-07-20,7.6272,8.0577,7.6272,8.0577,67965,0
2005-07-21,8.0759,8.2408,7.9296,7.9752,81903,0
2005-07-22,8.1128,9.0649,7.6272,9.0555,212237,0
2005-07-25,9.1291,9.1379,8.717,8.7901,64316,0
2005-07-26,8.7901,8.7901,8.2225,8.7901,60493,0
2005-07-27,8.7901,8.8452,8.6163,8.6621,44470,0
2005-07-28,8.6986,8.8452,8.4697,8.5703,52218,0
2005-07-29,8.5978,8.6986,7.9203,8.3782,232429,0
2005-08-01,8.4332,8.5796,8.1034,8.3687,26926,0
2005-08-02,8.2408,8.3964,8.186,8.3687,42724,0
2005-08-03,8.2317,8.2775,8.1492,8.1492,25940,0
2005-08-04,8.1492,8.2135,7.6458,7.6731,87857,0
2005-08-05,7.7281,7.8563,7.142,7.4809,94318,0
2005-08-08,7.49,7.5267,7.0139,7.2333,41217,0
2005-08-09,7.2428,7.3344,7.0321,7.3344,26773,0
2005-08-10,7.1879,7.325,7.0687,7.2521,43039,0
2005-08-11,7.2333,7.2333,6.9769,7.1879,51494,0
2005-08-12,7.0964,7.2333,6.9132,7.0598,30267,0
2005-08-15,7.0598,7.1694,6.9591,7.087,57313,0
2005-08-16,7.0505,7.142,6.8766,6.8766,56326,0
2005-08-17,6.8856,6.9957,6.8766,6.9039,27754,0
2005-08-18,6.8673,6.9591,6.6202,6.7759,37461,0
2005-08-19,6.739,6.7575,6.2356,6.4096,133048,0
2005-08-22,6.4921,6.6018,6.2356,6.5377,66150,0
2005-08-23,6.5928,6.5928,6.4736,6.5469,30682,0
2005-08-24,6.5469,6.5928,6.4553,6.4827,28520,0
2005-08-25,6.5469,6.5834,6.2997,6.5469,82784,0
2005-08-26,6.4279,6.5653,6.4096,6.4096,67926,0
2005-08-29,6.3363,6.3363,6.2356,6.318,30680,0
2005-08-30,6.2356,6.4096,6.2356,6.3545,46904,0
2005-08-31,6.6657,7.4075,6.6657,7.3711,206597,0
2005-09-01,7.426,7.8928,7.4075,7.7189,120476,0
2005-09-02,7.7829,8.0577,7.5999,7.7098,63162,0
2005-09-06,7.7281,7.7829,7.5724,7.6822,42814,0
2005-09-07,7.6731,7.6731,7.5724,7.6365,21703,0
2005-09-08,7.6917,7.6917,7.4442,7.4442,39518,0
2005-09-09,7.5174,7.5174,7.2333,7.4167,36650,0
2005-09-12,7.4167,7.7829,7.0598,7.7004,109380,0
2005-09-13,7.6639,8.0393,7.4718,7.9844,73929,0
2005-09-14,8.0211,8.0482,7.426,7.4442,118557,0
2005-09-15,7.4532,7.5539,7.142,7.4625,85297,0
2005-09-16,7.5999,7.6183,7.426,7.6183,142862,0
2005-09-19,7.5082,7.7189,7.4167,7.5815,84075,0
2005-09-20,7.6183,7.7372,7.4167,7.7281,56252,0
2005-09-21,7.6458,7.7738,7.6458,7.6822,37662,0
2005-09-22,7.7372,7.7829,7.4809,7.7004,72222,0
2005-09-23,7.7554,7.8286,7.5999,7.7554,107520,0
2005-09-26,7.7829,7.8653,7.7372,7.8013,108346,0
2005-09-27,7.7829,7.9569,7.7281,7.7554,74349,0
2005-09-28,7.7554,7.7829,7.5815,7.6183,37226,0
2005-09-29,7.6365,7.7829,7.6365,7.7738,33764,0
2005-09-30,7.7738,7.7829,7.7098,7.7738,53103,0
2005-10-03,7.7647,8.0482,7.7554,8.0301,120377,0
2005-10-04,7.8928,8.2225,7.8928,8.0027,203499,0
2005-10-05,8.067,9.2563,7.8104,9.0649,420950,0
2005-10-06,8.9458,9.3202,8.543,9.0284,371202,0
2005-10-07,9.0649,9.2312,8.9734,9.1844,136117,0
2005-10-10,9.0649,9.1571,8.7901,9.1015,166112,0
2005-10-11,9.1015,9.2652,8.726,9.1571,320872,0
2005-10-12,9.1291,9.239,8.9368,9.1844,150980,0
2005-10-13,9.2126,9.989,9.1571,9.942,353629,0
2005-10-14,9.942,10.072,9.679,10.008,135909,0
2005-10-17,9.852,9.979,9.0375,9.688,139770,0
2005-10-18,9.708,9.708,9.1658,9.4511,35282,0
2005-10-19,9.3289,9.612,9.1844,9.54,77316,0
2005-10-20,9.4511,9.998,9.3113,9.8,171394,0
2005-10-21,9.727,10.284,9.584,10.117,221139,0
2005-10-24,10.174,10.987,10.155,10.987,232789,0
2005-10-25,10.987,10.987,10.438,10.576,104067,0
2005-10-26,10.541,11.098,10.072,10.145,317791,0
2005-10-27,11.079,11.894,11.079,11.787,791143,0
2005-10-28,11.903,11.903,11.665,11.777,305780,0
2005-10-31,11.777,12.005,11.463,11.748,424621,0
2005-11-01,11.473,11.73,10.949,11.108,232606,0
2005-11-02,10.816,11.721,10.035,11.519,264359,0
2005-11-03,11.445,11.948,11.144,11.482,254847,0
2005-11-04,11.272,11.767,11.172,11.758,171740,0
2005-11-07,11.856,11.957,11.592,11.912,220611,0
2005-11-08,11.903,13.369,11.813,12.827,612000,0
2005-11-09,12.956,13.276,12.912,13.186,285001,0
2005-11-10,13.186,13.251,12.865,13.001,220414,0
2005-11-11,13.735,15.868,13.624,14.944,1286803,0
2005-11-14,14.705,15.632,14.705,15.393,869469,0
2005-11-15,15.318,15.903,15.199,15.613,633482,0
2005-11-16,15.566,15.922,15.337,15.785,444894,0
2005-11-17,15.758,16.007,12.619,14.557,2251461,0
2005-11-18,14.515,14.585,13.653,13.781,1193611,0
2005-11-21,13.781,13.863,12.187,12.222,582530,0
2005-11-22,11.856,12.956,11.491,12.655,554409,0
2005-11-23,12.819,12.827,12.132,12.361,215709,0
2005-11-25,12.361,12.361,11.445,11.767,75178,0
2005-11-28,11.903,12.316,11.903,12.27,118365,0
2005-11-29,12.279,12.361,12.069,12.241,162012,0
2005-11-30,12.115,12.442,12.115,12.187,106962,0
2005-12-01,12.361,13.726,12.152,13.232,227059,0
2005-12-02,13.251,13.461,13.028,13.222,62968,0
2005-12-05,13.084,13.294,12.791,12.931,109958,0
2005-12-06,13.028,13.47,13.001,13.149,31263,0
2005-12-07,13.213,13.213,12.763,12.884,71130,0
2005-12-08,12.819,13.276,12.819,13.028,62576,0
2005-12-09,13.028,13.074,12.884,12.991,32761,0
2005-12-12,12.991,13.028,12.498,12.673,60543,0
2005-12-13,12.591,13.112,12.591,12.893,48955,0
2005-12-14,12.773,12.931,12.279,12.435,103881,0
2005-12-15,12.451,13.405,12.451,13.35,194675,0
2005-12-16,13.415,13.643,13.186,13.506,199578,0
2005-12-19,13.461,13.863,13.241,13.735,258099,0
2005-12-20,13.672,13.735,12.956,13.222,239845,0
2005-12-21,13.35,13.35,12.939,13.038,61901,0
2005-12-22,12.991,13.294,12.947,13.294,34215,0
2005-12-23,13.294,13.294,13.001,13.048,17373,0
2005-12-27,13.038,13.232,12.931,12.931,44534,0
2005-12-28,13.01,13.01,12.683,12.884,158209,0
2005-12-29,12.809,13.074,12.791,12.975,55729,0
2005-12-30,13.001,13.735,12.819,13.726,133567,0
2006-01-03,13.506,13.965,13.313,13.805,82179,0
2006-01-04,13.735,13.955,13.587,13.805,39200,0
2006-01-05,13.771,14.649,13.552,13.9,160341,0
2006-01-06,14.082,14.183,13.707,13.863,306277,0
2006-01-09,13.965,14.192,13.57,13.753,326686,0
2006-01-10,13.57,13.918,13.57,13.771,153004,0
2006-01-11,13.672,14.649,13.672,14.522,199145,0
2006-01-12,14.45,15.1,14.329,15.053,286213,0
2006-01-13,15.108,15.19,14.613,14.649,54749,0
2006-01-17,14.686,14.988,14.575,14.649,80426,0
2006-01-18,14.557,14.742,14.557,14.649,53287,0
2006-01-19,14.649,15.969,14.557,15.658,205572,0
2006-01-20,15.667,16.025,15.246,15.246,133212,0
2006-01-23,15.356,15.356,15.072,15.171,62794,0
2006-01-24,15.337,16.482,15.207,16.025,124014,0
2006-01-25,16.053,16.053,15.695,16.025,71130,0
2006-01-26,16.161,16.345,15.749,16.143,126453,0
2006-01-27,16.062,16.271,15.685,16.053,82870,0
2006-01-30,16.035,16.053,15.566,15.676,86700,0
2006-01-31,15.566,15.895,15.511,15.803,71064,0
2006-02-01,15.658,16.071,15.464,15.922,69314,0
2006-02-02,15.859,16.397,15.667,16.362,144460,0
2006-02-03,16.327,16.986,16.062,16.664,175562,0
2006-02-06,16.575,16.683,16.198,16.683,62270,0
2006-02-07,16.737,16.746,16.454,16.584,280195,0
2006-02-08,16.482,17.013,16.435,16.839,72471,0
2006-02-09,16.756,18.184,16.728,17.938,193161,0
2006-02-10,17.938,17.938,17.388,17.699,93945,0
2006-02-13,17.581,17.755,17.096,17.351,152202,0
2006-02-14,17.396,17.396,16.071,16.169,191218,0
2006-02-15,16.169,17.123,16.071,17.123,40351,0
2006-02-16,17.168,17.214,16.811,17.206,22598,0
2006-02-17,17.314,17.314,16.482,16.575,51327,0
2006-02-21,16.352,16.575,16.134,16.555,36343,0
2006-02-22,16.575,16.664,16.362,16.491,18846,0
2006-02-23,16.407,16.482,16.271,16.435,92045,0
2006-02-24,16.336,16.71,16.215,16.5,218288,0
2006-02-27,16.482,16.482,16.345,16.416,34720,0
2006-02-28,16.482,16.482,15.454,15.613,64757,0
2006-03-01,15.566,15.676,14.833,15.375,358729,0
2006-03-02,14.686,15.603,14.686,15.454,318711,0
2006-03-03,15.454,15.667,15.036,15.419,489170,0
2006-03-06,15.393,16.071,15.337,15.785,235982,0
2006-03-07,15.941,15.941,15.511,15.776,68988,0
2006-03-08,15.749,15.878,15.53,15.758,84065,0
2006-03-09,15.649,15.658,15.292,15.473,362433,0
2006-03-10,15.385,15.794,13.597,14.284,750877,0
2006-03-13,14.45,15.318,14.201,14.338,274444,0
2006-03-14,12.683,13.672,12.187,13.35,1391121,0
2006-03-15,13.276,13.726,12.819,13.241,357347,0
2006-03-16,13.241,13.789,12.827,13.158,162759,0
2006-03-17,13.158,13.158,12.591,12.912,389938,0
2006-03-20,12.985,13.259,12.884,13.001,76016,0
2006-03-21,13.001,13.395,12.922,12.966,111664,0
2006-03-22,13.048,13.048,12.912,12.939,113459,0
2006-03-23,12.947,13.131,12.782,13.065,85527,0
2006-03-24,13.112,13.232,12.931,13.158,60974,0
2006-03-27,13.186,13.699,13.093,13.624,188837,0
2006-03-28,14.649,15.328,14.394,14.422,331718,0
2006-03-29,14.934,16.025,14.934,15.868,413495,0
2006-03-30,15.868,17.396,15.52,17.295,448584,0
2006-03-31,17.378,17.406,16.528,17.068,422502,0
2006-04-03,17.032,18.128,16.584,17.332,547020,0
2006-04-04,17.269,17.434,17.168,17.314,147512,0
2006-04-05,17.251,17.444,17.115,17.232,113530,0
2006-04-06,17.096,18.314,17.096,17.826,239442,0
2006-04-07,17.736,17.946,16.858,17.415,395457,0
2006-04-10,17.187,17.314,16.345,16.664,360356,0
2006-04-11,16.811,16.848,15.767,16.299,261010,0
2006-04-12,16.206,16.867,16.206,16.756,206623,0
2006-04-13,16.546,16.718,15.658,15.95,602251,0
2006-04-17,15.859,16.299,15.713,15.776,154772,0
2006-04-18,16.115,16.848,15.979,16.629,513646,0
2006-04-19,16.546,16.737,16.281,16.537,185029,0
2006-04-20,16.482,16.958,16.371,16.958,186476,0
2006-04-21,17.059,17.168,16.612,16.83,118517,0
2006-04-24,16.83,16.977,16.664,16.911,130290,0
2006-04-25,16.911,16.958,16.71,16.939,538956,0
2006-04-26,16.893,17.6,16.893,17.123,376819,0
2006-04-27,17.032,17.295,16.62,16.848,67704,0
2006-04-28,16.737,16.929,16.464,16.728,120102,0
2006-05-01,16.71,16.929,15.428,15.859,406122,0
2006-05-02,15.492,17.572,15.337,17.314,498532,0
2006-05-03,17.396,17.718,17.105,17.6,209335,0
2006-05-04,17.463,17.534,16.674,16.939,132773,0
2006-05-05,17.032,17.534,16.893,16.939,211567,0
2006-05-08,17.022,17.022,15.903,15.988,155849,0
2006-05-09,15.887,15.887,15.454,15.548,218276,0
2006-05-10,15.932,16.096,15.428,15.895,238699,0
2006-05-11,15.895,15.979,15.749,15.849,152513,0
2006-05-12,15.667,15.95,15.492,15.749,86629,0
2006-05-15,15.566,15.658,14.742,15.117,165279,0
2006-05-16,15.108,15.473,15.1,15.366,164302,0
2006-05-17,15.273,15.283,14.658,14.779,152419,0
2006-05-18,14.816,14.917,14.667,14.696,99226,0
2006-05-19,14.667,15.108,14.548,14.969,194851,0
2006-05-22,14.833,15.045,14.779,14.862,130997,0
2006-05-23,15.026,15.566,14.842,14.862,118796,0
2006-05-24,14.899,15.063,14.649,14.816,100960,0
2006-05-25,14.979,15.31,14.788,14.806,102613,0
2006-05-26,14.917,15.091,13.834,14.274,154205,0
2006-05-30,14.192,14.21,13.69,13.735,91353,0
2006-05-31,13.815,13.974,13.321,13.415,140856,0
2006-06-01,13.488,14.055,13.488,14.039,129770,0
2006-06-02,14.055,14.082,13.578,13.946,77684,0
2006-06-05,13.946,14.192,12.893,13.405,154764,0
2006-06-06,13.048,13.35,12.655,13.149,99024,0
2006-06-07,13.186,13.276,12.754,12.773,148584,0
2006-06-08,12.69,12.726,11.777,12.06,187917,0
2006-06-09,12.06,12.442,11.847,11.903,132378,0
2006-06-12,11.903,11.948,11.163,11.18,178030,0
2006-06-13,11.18,12.132,11.053,11.398,77853,0
2006-06-14,11.355,11.875,11.098,11.545,91413,0
2006-06-15,11.721,12.371,11.582,12.213,202834,0
2006-06-16,12.031,12.123,11.172,11.463,562407,0
2006-06-19,11.437,11.437,11.125,11.19,175561,0
2006-06-20,11.262,11.564,11.125,11.172,147445,0
2006-06-21,11.172,11.408,10.987,11.134,184886,0
2006-06-22,11.154,11.272,10.336,10.75,238660,0
2006-06-23,10.75,10.904,10.541,10.824,191770,0
2006-06-26,10.885,10.959,10.428,10.549,216556,0
2006-06-27,10.549,10.603,9.8,10.072,517720,0
2006-06-28,10.136,10.303,9.979,10.284,136348,0
2006-06-29,10.345,10.531,10.257,10.512,122462,0
2006-06-30,10.502,10.923,10.483,10.833,564380,0
2006-07-03,10.923,10.923,10.584,10.843,42580,0
2006-07-05,10.723,10.732,10.072,10.174,173360,0
2006-07-06,10.164,10.229,9.998,10.155,178807,0
2006-07-07,10.027,10.072,9.641,9.862,140889,0
2006-07-10,9.843,10.035,9.1291,9.1472,508857,0
2006-07-11,9.1109,9.2312,8.9183,9.1658,463064,0
2006-07-12,9.1109,9.2478,8.9368,8.9368,198127,0
2006-07-13,8.891,9.3383,8.8815,9.1571,250488,0
2006-07-14,9.1844,9.1844,9.019,9.0649,228012,0
2006-07-17,9.0649,9.2478,8.9183,9.1756,79235,0
2006-07-18,9.2312,9.3383,8.4056,8.6347,143553,0
2006-07-19,8.8177,10.284,8.6436,9.932,285677,0
2006-07-20,9.989,9.989,9.203,9.2213,110950,0
2006-07-21,9.1658,9.203,8.5978,8.8542,106891,0
2006-07-24,8.9091,9.2652,8.9091,9.0922,244293,0
2006-07-25,9.0741,9.1939,8.6804,8.8728,86956,0
2006-07-26,8.8085,9.0649,8.5796,8.7535,130634,0
2006-07-27,8.8359,9.01,8.7445,8.7445,134060,0
2006-07-28,8.8634,9.1844,8.6072,8.6804,320719,0
2006-07-31,8.6163,8.9642,8.5703,8.6621,607852,0
2006-08-01,8.7353,8.8452,8.3507,8.5065,101782,0
2006-08-02,8.6621,9.1379,8.6347,8.671,652834,0
2006-08-03,8.5888,8.891,8.4697,8.6986,349060,0
2006-08-04,8.8177,8.8267,8.1034,8.1128,228451,0
2006-08-07,8.0577,8.2408,7.9752,8.1034,102713,0
2006-08-08,8.1034,8.2408,7.7921,7.8286,117990,0
2006-08-09,7.8653,7.9752,7.5999,7.6458,104570,0
2006-08-10,7.5724,7.6183,7.3711,7.5724,117524,0
2006-08-11,7.5815,7.6089,7.325,7.4442,109073,0
2006-08-14,7.5082,7.8928,7.49,7.5724,72512,0
2006-08-15,7.6917,8.0577,7.6917,8.0393,105670,0
2006-08-16,8.1308,8.4056,8.0851,8.3875,280216,0
2006-08-17,8.3323,8.7628,8.2866,8.7353,147347,0
2006-08-18,8.7812,8.7812,8.4056,8.5065,110667,0
2006-08-21,8.3507,8.4971,8.0118,8.0482,85960,0
2006-08-22,7.9936,8.3323,7.9936,8.3232,77208,0
2006-08-23,8.3687,8.3875,8.0118,8.1034,63735,0
2006-08-24,8.14,8.2408,7.8839,8.1952,161251,0
2006-08-25,8.2408,8.488,8.204,8.2955,73493,0
2006-08-28,8.3598,8.534,7.9113,8.0211,286791,0
2006-08-29,8.0393,8.8542,8.0393,8.8177,124374,0
2006-08-30,8.8452,8.8728,8.2135,8.4423,166560,0
2006-08-31,8.4332,8.5153,8.1308,8.2955,153398,0
2006-09-01,8.3507,8.4239,8.2408,8.3416,49271,0
2006-09-05,8.3687,8.5703,8.2408,8.534,41509,0
2006-09-06,8.488,8.5521,8.2866,8.3232,69249,0
2006-09-07,8.25,8.7901,8.1952,8.671,138062,0
2006-09-08,8.726,8.7535,8.4239,8.543,106091,0
2006-09-11,8.488,8.6072,8.4148,8.5521,53583,0
2006-09-12,8.5888,8.7535,8.4789,8.7445,55923,0
2006-09-13,8.717,8.8815,8.5246,8.8267,175379,0
2006-09-14,8.7901,8.8728,8.6804,8.8634,168156,0
2006-09-15,8.9734,9.3113,8.8542,9.1472,235873,0
2006-09-18,9.1379,9.1756,8.9734,9.0922,80252,0
2006-09-19,9.1379,9.1844,8.717,8.9091,71614,0
2006-09-20,8.9368,9.1379,8.7445,8.9458,56353,0
2006-09-21,9.01,9.01,8.5153,8.5521,87358,0
2006-09-22,8.7901,9.019,8.5796,8.9826,242163,0
2006-09-25,9.0649,9.3202,8.8359,9.1844,385880,0
2006-09-26,9.203,9.2841,8.9826,9.0284,176980,0
2006-09-27,8.9642,9.2755,8.9368,9.2126,170799,0
2006-09-28,9.2755,9.2755,9.01,9.0284,119901,0
2006-09-29,9.019,9.0555,8.5978,8.6621,127193,0
2006-10-02,8.6621,8.6621,8.2955,8.4239,228555,0
2006-10-03,8.3875,8.7628,8.2683,8.6986,186572,0
2006-10-04,8.717,9.1472,8.5703,9.0375,201981,0
2006-10-05,9.0741,9.2755,9.0375,9.2478,155344,0
2006-10-06,9.2652,9.2652,8.8177,9.1109,117632,0
2006-10-09,9.0466,9.4317,8.8815,9.3948,188300,0
2006-10-10,9.3761,9.989,9.2126,9.753,319818,0
2006-10-11,9.717,10.164,9.717,10.035,248480,0
2006-10-12,10.531,11.995,10.531,11.355,1034402,0
2006-10-13,11.418,11.847,11.208,11.813,405155,0
2006-10-16,11.813,11.813,11.445,11.629,220118,0
2006-10-17,11.509,11.545,11.089,11.336,113733,0
2006-10-18,11.374,11.398,10.833,11.071,166084,0
2006-10-19,11.034,11.545,11.034,11.482,165408,0
2006-10-20,11.564,11.564,11.044,11.116,186791,0
2006-10-23,11.199,11.408,10.913,11.034,89490,0
2006-10-24,10.968,11.19,10.778,10.807,114324,0
2006-10-25,10.788,10.807,10.409,10.612,112590,0
2006-10-26,10.63,10.894,10.447,10.851,147281,0
2006-10-27,10.859,10.875,10.371,10.686,105534,0
2006-10-30,10.576,11.208,10.576,10.949,296761,0
2006-10-31,9.763,9.843,8.6804,9.1939,1517447,0
2006-11-01,9.2126,9.3113,9.01,9.0466,316288,0
2006-11-02,9.019,9.0741,8.6986,9.0008,213866,0
2006-11-03,9.0008,9.1756,8.9183,9.1379,523359,0
2006-11-06,9.2126,9.2126,8.9917,9.1379,246178,0
2006-11-07,9.0922,9.1472,8.7812,9.1291,506726,0
2006-11-08,9.1015,9.4794,9.019,9.2841,257642,0
2006-11-09,9.3383,9.4695,9.2312,9.4317,165810,0
2006-11-10,9.4238,9.612,9.3848,9.521,165926,0
2006-11-13,9.4961,9.669,9.3948,9.641,156850,0
2006-11-14,9.631,9.979,9.53,9.979,178941,0
2006-11-15,9.889,10.054,9.612,9.717,237885,0
2006-11-16,9.825,9.932,9.594,9.872,164474,0
2006-11-17,9.862,9.914,9.744,9.8,128835,0
2006-11-20,9.808,10.008,9.717,9.998,48467,0
2006-11-21,10.027,10.072,9.808,9.951,56386,0
2006-11-22,10.017,10.072,9.763,9.872,63782,0
2006-11-24,9.808,9.862,9.698,9.843,49263,0
2006-11-27,9.781,9.791,9.4137,9.4317,258710,0
2006-11-28,9.4238,9.504,9.3659,9.4317,105733,0
2006-11-29,9.504,9.744,9.4961,9.66,67848,0
2006-11-30,9.513,9.833,9.4794,9.753,199133,0
2006-12-01,9.781,9.833,9.53,9.781,138683,0
2006-12-04,9.881,10.212,9.708,10.145,232867,0
2006-12-05,10.212,10.399,10.155,10.363,115496,0
2006-12-06,10.303,10.38,10.136,10.284,84231,0
2006-12-07,10.313,10.313,10.044,10.089,103226,0
2006-12-08,10.072,10.257,10.008,10.229,79837,0
2006-12-11,10.212,10.238,10.08,10.155,92841,0
2006-12-12,10.174,10.221,10.044,10.072,123083,0
2006-12-13,10.108,10.202,9.923,9.979,111748,0
2006-12-14,10.027,10.409,9.942,10.303,92710,0
2006-12-15,10.303,10.363,9.923,10.072,410548,0
2006-12-18,10.072,10.336,10.072,10.284,109397,0
2006-12-19,10.193,10.303,10.072,10.238,74412,0
2006-12-20,10.221,10.345,10.072,10.098,94620,0
2006-12-21,10.127,10.531,10.072,10.303,110396,0
2006-12-22,10.303,10.303,10.017,10.164,98594,0
2006-12-26,10.117,10.371,10.117,10.238,37433,0
2006-12-27,10.294,10.336,10.054,10.117,118605,0
2006-12-28,10.145,10.145,10.017,10.072,37726,0
2006-12-29,10.072,10.238,9.979,10.174,95960,0
2007-01-03,10.257,10.257,10.072,10.212,81365,0
2007-01-04,10.238,10.257,10.072,10.221,59655,0
2007-01-05,10.155,10.294,10.027,10.08,94534,0
2007-01-08,10.08,10.474,10.08,10.474,138854,0
2007-01-09,10.465,10.714,10.371,10.695,430920,0
2007-01-10,10.612,10.843,10.567,10.833,98741,0
2007-01-11,10.833,10.851,10.541,10.714,140222,0
2007-01-12,10.732,10.778,10.531,10.75,94738,0
2007-01-16,10.768,11.134,10.75,11.134,363454,0
2007-01-17,11.071,11.125,10.833,11.053,121933,0
2007-01-18,10.987,11.034,10.567,10.76,303128,0
2007-01-19,10.76,11.062,10.456,11.044,159619,0
2007-01-22,10.987,11.062,10.923,10.987,102097,0
2007-01-23,10.977,11.098,10.894,11.015,271525,0
2007-01-24,11.044,11.382,10.987,11.281,141150,0
2007-01-25,11.29,11.317,10.987,11.025,121538,0
2007-01-26,11.025,11.445,10.94,11.39,123348,0
2007-01-29,11.309,11.445,11.144,11.445,88192,0
2007-01-30,11.445,11.491,11.216,11.336,54443,0
2007-01-31,11.345,11.418,11.125,11.272,106226,0
2007-02-01,11.327,11.903,11.144,11.856,139339,0
2007-02-02,11.875,11.929,11.555,11.821,184805,0
2007-02-05,11.856,12.222,11.821,12.096,305040,0
2007-02-06,12.161,12.178,11.939,12.087,97830,0
2007-02-07,11.995,12.132,11.703,11.866,320787,0
2007-02-08,11.885,11.894,11.545,11.61,201904,0
2007-02-09,11.675,11.838,11.473,11.555,171518,0
2007-02-12,11.629,11.665,11.317,11.536,177255,0
2007-02-13,11.903,12.498,11.903,12.469,597670,0
2007-02-14,12.544,12.655,12.361,12.609,276286,0
2007-02-15,12.554,12.619,12.442,12.572,101998,0
2007-02-16,12.572,12.591,12.361,12.554,146745,0
2007-02-20,12.498,12.754,12.371,12.7,109124,0
2007-02-21,12.572,12.736,12.353,12.516,204724,0
2007-02-22,12.516,12.763,12.409,12.726,395225,0
2007-02-23,12.132,12.419,12.132,12.361,333010,0
2007-02-26,12.371,12.39,12.142,12.161,242636,0
2007-02-27,11.976,12.132,11.629,11.894,324884,0
2007-02-28,11.821,12.196,11.555,11.62,337385,0
2007-03-01,11.501,11.948,11.398,11.866,262481,0
2007-03-02,11.847,12.031,11.703,11.894,142919,0
2007-03-05,11.73,12.022,11.536,11.573,298893,0
2007-03-06,11.656,11.813,11.61,11.767,56339,0
2007-03-07,11.73,11.795,11.355,11.777,131493,0
2007-03-08,11.777,11.847,11.582,11.748,89528,0
2007-03-09,11.821,11.976,11.758,11.957,339051,0
2007-03-12,12.087,12.506,12.051,12.409,139950,0
2007-03-13,12.298,12.307,11.847,12.069,236542,0
2007-03-14,12.013,12.361,11.856,12.222,134442,0
2007-03-15,12.241,12.241,11.856,12.005,121271,0
2007-03-16,11.995,12.409,11.903,12.204,222097,0
2007-03-19,12.26,12.601,12.26,12.361,132994,0
2007-03-20,12.39,12.39,12.161,12.222,70790,0
2007-03-21,12.187,12.27,11.976,12.204,96444,0
2007-03-22,12.27,12.307,12.106,12.187,83866,0
2007-03-23,12.115,12.289,11.912,12.022,78885,0
2007-03-26,11.976,12.132,11.828,12.132,41228,0
2007-03-27,12.051,12.051,11.74,11.995,55178,0
2007-03-28,11.912,11.967,11.821,11.912,57454,0
2007-03-29,12.013,12.051,11.795,11.967,98224,0
2007-03-30,11.948,11.948,11.61,11.813,205502,0
2007-04-02,11.885,11.894,11.592,11.813,189164,0
2007-04-03,11.885,12.222,11.74,11.758,196937,0
2007-04-04,11.73,11.903,11.601,11.875,44118,0
2007-04-05,11.847,12.005,11.721,11.939,152942,0
2007-04-09,11.967,12.022,11.921,11.995,85650,0
2007-04-10,11.957,12.232,11.948,12.222,104433,0
2007-04-11,12.187,12.187,11.639,11.656,197412,0
2007-04-12,11.601,11.847,11.601,11.828,96723,0
2007-04-13,11.805,11.948,11.629,11.929,53444,0
2007-04-16,11.976,12.361,11.939,12.27,197840,0
2007-04-17,12.251,12.488,11.866,11.903,181130,0
2007-04-18,11.885,12.022,11.787,11.795,92476,0
2007-04-19,11.74,11.838,11.639,11.805,70845,0
2007-04-20,12.013,12.013,11.639,11.665,118395,0
2007-04-23,11.629,12.115,11.629,12.087,164483,0
2007-04-24,12.051,12.307,11.921,12.204,155258,0
2007-04-25,12.289,12.451,12.022,12.325,149046,0
2007-04-26,12.132,12.241,11.73,11.821,284697,0
2007-04-27,12.525,13.726,12.38,12.893,781612,0
2007-04-30,12.865,12.956,12.26,12.488,511982,0
2007-05-01,12.525,12.782,12.26,12.469,293193,0
2007-05-02,12.451,12.773,12.26,12.591,267258,0
2007-05-03,12.307,12.726,12.307,12.638,145050,0
2007-05-04,12.69,12.819,12.516,12.819,92312,0
2007-05-07,12.912,13.285,12.827,13.131,313219,0
2007-05-08,13.14,13.14,12.791,12.912,179088,0
2007-05-09,12.846,13.074,12.782,12.975,130784,0
2007-05-10,12.874,12.874,12.39,12.525,90268,0
2007-05-11,12.69,13.065,12.516,12.791,94513,0
2007-05-14,12.763,12.903,12.628,12.745,128865,0
2007-05-15,12.763,13.222,12.763,13.074,288479,0
2007-05-16,15.072,16.096,15.063,15.217,1689838,0
2007-05-17,15.492,15.998,15.265,15.548,957804,0
2007-05-18,15.566,16.464,15.566,16.198,1144236,0
2007-05-21,16.079,16.299,16.053,16.206,325830,0
2007-05-22,16.152,16.281,15.767,16.161,250730,0
2007-05-23,16.345,16.482,15.96,15.998,223118,0
2007-05-24,15.95,16.206,15.31,15.539,149084,0
2007-05-25,15.566,15.566,15.337,15.366,237772,0
2007-05-29,15.393,15.913,15.393,15.613,247301,0
2007-05-30,15.385,15.548,15.356,15.428,134258,0
2007-05-31,15.328,15.603,15.292,15.492,272413,0
2007-06-01,15.695,16.007,15.548,15.979,284789,0
2007-06-04,15.887,16.062,15.347,15.566,195989,0
2007-06-05,15.52,15.767,15.375,15.676,185644,0
2007-06-06,15.594,15.594,15.292,15.419,102281,0
2007-06-07,15.31,15.52,14.798,15.117,185295,0
2007-06-08,15.091,15.785,15.091,15.584,189132,0
2007-06-11,15.667,15.704,15.454,15.685,217624,0
2007-06-12,15.566,15.695,15.236,15.31,112347,0
2007-06-13,15.328,15.903,15.199,15.794,224340,0
2007-06-14,15.758,15.998,15.667,15.767,183099,0
2007-06-15,16.025,16.079,15.483,15.603,262214,0
2007-06-18,15.676,15.979,15.676,15.922,113515,0
2007-06-19,15.821,15.979,15.64,15.941,86524,0
2007-06-20,15.979,15.979,15.419,15.464,117410,0
2007-06-21,15.419,15.95,15.356,15.83,132440,0
2007-06-22,15.839,15.96,15.366,15.576,212687,0
2007-06-25,15.576,15.979,15.445,15.613,141203,0
2007-06-26,15.566,15.887,15.356,15.632,122624,0
2007-06-27,15.501,16.29,15.428,16.281,204275,0
2007-06-28,16.389,16.389,16.161,16.215,162577,0
2007-06-29,16.309,16.389,15.74,15.979,190176,0
2007-07-02,16.125,16.381,15.932,16.262,198356,0
2007-07-03,16.271,16.389,15.821,16.327,110087,0
2007-07-05,16.397,16.472,16.044,16.152,251489,0
2007-07-06,16.115,16.345,16.053,16.225,96685,0
2007-07-09,16.225,16.397,16.125,16.152,138479,0
2007-07-10,15.998,16.893,15.998,16.7,762260,0
2007-07-11,16.765,17.295,16.371,16.728,515444,0
2007-07-12,16.802,17.123,16.629,16.996,391379,0
2007-07-13,16.893,17.105,16.7,16.902,164049,0
2007-07-16,16.784,17.242,16.5,16.693,220707,0
2007-07-17,16.664,16.875,16.612,16.664,187458,0
2007-07-18,16.537,16.728,16.096,16.454,371429,0
2007-07-19,16.537,16.911,16.445,16.555,202883,0
2007-07-20,16.482,16.537,16.281,16.327,198061,0
2007-07-23,16.454,16.637,15.988,16.309,174305,0
2007-07-24,16.134,16.345,15.347,15.998,342885,0
2007-07-25,16.079,16.096,15.108,15.594,223895,0
2007-07-26,15.328,15.385,14.649,15.117,281867,0
2007-07-27,15.1,15.318,14.649,14.649,224091,0
2007-07-30,14.649,15.091,14.507,15.026,361684,0
2007-07-31,15.026,15.492,15.026,15.31,636273,0
2007-08-01,15.979,16.911,15.704,16.464,1110320,0
2007-08-02,16.629,17.425,16.472,17.378,697420,0
2007-08-03,17.159,17.472,17.005,17.187,548321,0
2007-08-06,17.305,17.369,16.756,17.032,382399,0
2007-08-07,17.032,17.214,16.911,17.032,361646,0
2007-08-08,17.242,17.396,16.802,17.123,552639,0
2007-08-09,17.032,17.672,14.833,16.371,986210,0
2007-08-10,16.152,16.867,15.548,16.674,425371,0
2007-08-13,16.867,17.799,16.775,17.032,389350,0
2007-08-14,17.123,17.323,16.737,16.996,325557,0
2007-08-15,17.041,17.534,16.958,17.196,541033,0
2007-08-16,17.15,17.369,16.426,17.206,489583,0
2007-08-17,17.635,17.635,17.049,17.378,366741,0
2007-08-20,17.49,18.076,17.463,17.938,360243,0
2007-08-21,17.855,18.176,17.498,18.101,350481,0
2007-08-22,18.176,18.314,18.066,18.259,397166,0
2007-08-23,18.176,18.305,17.911,18.147,370857,0
2007-08-24,18.268,18.421,18.013,18.421,599009,0
2007-08-27,18.357,18.477,18.212,18.413,278909,0
2007-08-28,18.259,18.439,18.203,18.366,371443,0
2007-08-29,18.357,18.651,18.268,18.624,626171,0
2007-08-30,18.405,18.725,18.259,18.661,400545,0
2007-08-31,18.725,18.844,18.607,18.753,323905,0
2007-09-04,18.598,19.128,17.918,18.889,367229,0
2007-09-05,18.808,19.209,18.707,19.128,500615,0
2007-09-06,19.175,19.329,18.945,19.209,641755,0
2007-09-07,18.982,19.046,18.633,18.945,349144,0
2007-09-10,19.1,19.676,18.633,19.44,376695,0
2007-09-11,19.559,20.265,19.356,20.087,778921,0
2007-09-12,20.05,20.106,19.742,19.861,317760,0
2007-09-13,20.023,20.023,19.019,19.054,403995,0
2007-09-14,18.897,18.945,18.013,18.552,697099,0
2007-09-17,18.458,18.872,18.458,18.725,431928,0
2007-09-18,18.862,20.125,18.815,19.926,592022,0
2007-09-19,19.936,20.383,19.936,20.256,643021,0
2007-09-20,21.92,23.559,21.92,23.302,4051788,0
2007-09-21,23.503,23.77,22.661,22.945,1087232,0
2007-09-24,23.174,23.248,22.661,22.891,415049,0
2007-09-25,22.68,23.35,22.68,22.991,382965,0
2007-09-26,22.68,23.34,22.68,22.8,484835,0
2007-09-27,22.891,23.717,22.8,23.45,573899,0
2007-09-28,23.522,23.633,23.139,23.256,381481,0
2007-10-01,23.35,23.934,22.773,23.001,1574872,0
2007-10-02,23.806,23.953,23.302,23.762,1329917,0
2007-10-03,23.623,23.806,23.567,23.779,462462,0
2007-10-04,22.359,22.359,20.509,21.4,1354430,0
2007-10-05,21.289,22.289,21.289,22.066,936909,0
2007-10-08,21.141,21.526,20.812,21.463,507781,0
2007-10-09,21.436,21.765,21.141,21.58,432841,0
2007-10-10,21.58,21.811,20.968,21.518,283993,0
2007-10-11,21.655,21.719,20.485,20.924,376775,0
2007-10-12,21.005,21.518,20.84,21.245,263876,0
2007-10-15,21.217,21.408,20.742,21.059,231315,0
2007-10-16,20.977,21.939,20.786,21.857,345461,0
2007-10-17,21.426,22.158,21.417,22.048,463181,0
2007-10-18,21.976,22.332,21.408,22.322,267395,0
2007-10-19,22.305,22.367,21.022,21.022,268155,0
2007-10-22,20.831,21.536,20.201,21.226,329322,0
2007-10-23,21.518,21.93,20.859,21.426,238509,0
2007-10-24,21.289,21.463,20.456,20.986,288956,0
2007-10-25,20.675,20.675,20.078,20.383,490765,0
2007-10-26,20.694,20.812,20.355,20.713,271477,0
2007-10-29,21.015,21.49,20.301,21.4,393881,0
2007-10-30,20.812,21.481,20.812,21.16,389064,0
2007-10-31,22.322,22.616,19.459,20.078,1129987,0
2007-11-01,19.926,20.601,19.64,20.087,500798,0
2007-11-02,20.143,20.143,19.364,19.796,898652,0
2007-11-05,19.246,20.501,19.237,20.318,471576,0
2007-11-06,20.592,20.685,19.43,19.742,311656,0
2007-11-07,19.611,19.954,19,19.019,313823,0
2007-11-08,18.955,19.676,17.691,18.341,1212038,0
2007-11-09,18.212,18.633,18.084,18.147,391948,0
2007-11-12,18.084,18.421,17.662,17.901,477519,0
2007-11-13,18.031,18.405,17.672,18.128,302679,0
2007-11-14,18.25,18.395,17.799,18.084,316667,0
2007-11-15,18.084,18.259,17.653,17.855,684327,0
2007-11-16,17.855,18.222,17.645,18.047,327667,0
2007-11-19,17.728,17.918,17.434,17.534,285535,0
2007-11-20,17.552,17.645,16.603,17.022,329481,0
2007-11-21,16.939,17.077,16.336,16.802,338293,0
2007-11-23,16.919,17.077,16.519,16.83,66225,0
2007-11-26,16.784,17.032,16.674,16.902,577147,0
2007-11-27,16.802,17.498,16.802,17.187,296813,0
2007-11-28,17.323,18.039,17.206,17.956,246306,0
2007-11-29,17.736,18.212,17.26,18.176,443456,0
2007-11-30,18.222,18.231,17.224,17.472,545323,0
2007-12-03,17.406,17.79,17.15,17.15,456200,0
2007-12-04,17.096,17.342,16.7,16.986,437857,0
2007-12-05,17.115,17.816,16.939,17.808,388340,0
2007-12-06,17.882,19.713,17.808,19.412,795744,0
2007-12-07,19.504,19.504,18.844,19.393,335848,0
2007-12-10,19.403,19.723,19.303,19.54,222980,0
2007-12-11,19.594,20.868,19.594,20.301,513304,0
2007-12-12,20.713,20.895,20.237,20.656,415010,0
2007-12-13,20.439,20.485,19.246,19.879,657921,0
2007-12-14,19.713,19.926,18.844,18.936,615324,0
2007-12-17,18.853,19.073,17.984,17.984,376979,0
2007-12-18,18.147,18.314,17.543,18.101,419253,0
2007-12-19,19.028,20.125,18.733,19.704,748492,0
2007-12-20,20.134,20.134,19.246,19.842,346819,0
2007-12-21,20.106,20.694,19.998,20.466,541998,0
2007-12-24,20.466,20.509,20.087,20.327,88820,0
2007-12-26,20.201,20.466,19.916,20.227,145455,0
2007-12-27,20.162,20.355,19.43,19.487,213957,0
2007-12-28,19.586,19.972,19.227,19.549,226351,0
2007-12-31,19.412,20.008,19.412,19.658,233078,0
2008-01-02,20.008,20.475,19.412,19.577,480177,0
2008-01-03,19.586,19.586,18.916,19.046,320356,0
2008-01-04,18.879,18.926,18.268,18.525,332775,0
2008-01-07,18.589,18.679,16.784,16.883,1140374,0
2008-01-08,16.996,17.378,15.839,15.839,805272,0
2008-01-09,15.839,16.482,15.181,15.566,1021411,0
2008-01-10,15.445,15.658,15.117,15.356,762485,0
2008-01-11,15.356,15.473,14.934,14.962,525514,0
2008-01-14,15.152,15.74,15.072,15.594,458152,0
2008-01-15,16.225,16.482,15.171,15.318,642047,0
2008-01-16,15.301,15.566,14.88,15.108,737048,0
2008-01-17,15.19,15.393,14.639,14.686,516758,0
2008-01-18,14.677,15.152,14.522,14.889,378393,0
2008-01-22,14.293,14.907,13.771,14.613,734315,0
2008-01-23,14.237,14.705,13.955,14.649,547979,0
2008-01-24,14.705,15.318,14.532,14.962,601510,0
2008-01-25,15.127,15.464,14.567,14.613,333559,0
2008-01-28,14.557,15.347,14.557,15.091,492753,0
2008-01-29,15.207,15.207,14.321,14.522,465298,0
2008-01-30,14.45,14.944,14.375,14.541,172389,0
2008-01-31,14.348,14.998,14.265,14.321,197196,0
2008-02-01,14.082,14.329,13.533,14.029,851328,0
2008-02-04,14.192,14.441,13.882,14.173,691614,0
2008-02-05,13.726,14.366,13.726,14.192,1085012,0
2008-02-06,15.265,15.473,13.882,14.064,944074,0
2008-02-07,13.955,14.293,13.405,14.274,1245501,0
2008-02-08,14.192,14.567,13.965,14.284,958207,0
2008-02-11,14.686,15.667,14.686,15.144,1112932,0
2008-02-12,15.19,15.366,14.622,14.752,332318,0
2008-02-13,14.742,15.64,14.622,15.613,309375,0
2008-02-14,15.613,15.658,15.255,15.318,295482,0
2008-02-15,15.199,15.337,14.889,15.301,505830,0
2008-02-19,15.501,15.501,14.944,15.036,348713,0
2008-02-20,14.899,14.969,14.686,14.816,345284,0
2008-02-21,14.889,15.134,14.329,14.385,245884,0
2008-02-22,14.441,14.603,13.965,14.201,210947,0
2008-02-25,14.237,14.733,14.201,14.507,568092,0
2008-02-26,14.394,14.988,14.394,14.962,421318,0
2008-02-27,14.842,15.83,14.594,15.584,745717,0
2008-02-28,15.594,15.767,15.036,15.236,246591,0
2008-02-29,15.045,15.613,15.045,15.236,748167,0
2008-03-03,15.464,15.464,14.998,15.1,549066,0
2008-03-04,15.108,15.53,14.842,15.171,881662,0
2008-03-05,15.227,15.64,15.152,15.401,299300,0
2008-03-06,15.337,15.603,14.752,14.771,300651,0
2008-03-07,14.639,15.53,14.639,15.017,422035,0
2008-03-10,15.082,15.318,14.88,14.934,310492,0
2008-03-11,15.347,15.356,14.969,15.292,247841,0
2008-03-12,15.144,15.785,15.144,15.483,306371,0
2008-03-13,15.273,15.31,14.779,15.19,443905,0
2008-03-14,15.328,15.428,14.705,14.889,276540,0
2008-03-17,14.696,15.366,14.696,14.962,226090,0
2008-03-18,15.217,16.664,15.217,16.309,442190,0
2008-03-19,16.464,16.546,16.252,16.491,495222,0
2008-03-20,16.491,16.584,16.143,16.29,764718,0
2008-03-24,16.389,16.839,16.381,16.62,410491,0
2008-03-25,16.491,16.603,15.979,16.528,235355,0
2008-03-26,16.482,16.654,15.979,16.537,239624,0
2008-03-27,16.519,16.603,16.169,16.188,147338,0
2008-03-28,15.776,16.281,15.566,16.079,507804,0
2008-03-31,16.071,16.299,15.658,16.143,274744,0
2008-04-01,16.407,16.848,16.397,16.62,281059,0
2008-04-02,16.445,17.305,16.371,17.005,566060,0
2008-04-03,16.919,17.691,16.528,17.617,453255,0
2008-04-04,17.635,18.101,17.305,18.066,639076,0
2008-04-07,18.579,19,18.093,18.366,454740,0
2008-04-08,18.314,18.798,18.241,18.771,497303,0
2008-04-09,18.771,19.092,18.651,18.771,521344,0
2008-04-10,18.825,19.559,18.348,19.128,769843,0
2008-04-11,19.009,19.019,18.448,18.543,421611,0
2008-04-14,18.589,19.063,18.314,18.808,308772,0
2008-04-15,18.679,19.303,18.448,18.825,437081,0
2008-04-16,19.054,19.871,18.936,19.685,562122,0
2008-04-17,19.559,19.834,18.661,19.037,274836,0
2008-04-18,19.384,19.99,19.092,19.834,582490,0
2008-04-21,19.842,19.871,19.227,19.467,304355,0
2008-04-22,19.303,19.504,18.698,19.2,455125,0
2008-04-23,19.246,19.586,18.926,19.209,234904,0
2008-04-24,19.182,20.059,18.815,19.459,394753,0
2008-04-25,19.685,19.861,18.607,19.449,508486,0
2008-04-28,19.209,19.346,18.872,19.028,244112,0
2008-04-29,19.246,19.916,19.237,19.43,1466169,0
2008-04-30,19.449,21.49,19.054,20.968,4852622,0
2008-05-01,21.545,22.085,21.151,21.774,1290485,0
2008-05-02,22.139,22.322,21.426,21.884,574799,0
2008-05-05,22.011,22.011,21.598,21.803,441861,0
2008-05-06,21.626,22.029,21.334,21.903,592853,0
2008-05-07,21.93,22.27,21.123,21.289,576808,0
2008-05-08,21.298,21.417,20.023,21.059,969520,0
2008-05-09,20.831,21.245,20.485,21.086,370204,0
2008-05-12,21.298,22.313,21.298,21.948,743817,0
2008-05-13,21.774,23.073,21.076,22.927,1494610,0
2008-05-14,22.991,23.68,22.773,23.055,1190320,0
2008-05-15,23.055,23.121,22.67,23.047,661899,0
2008-05-16,23.083,23.121,22.415,22.935,450172,0
2008-05-19,23.102,23.256,22.252,22.49,600923,0
2008-05-20,22.224,22.28,21.471,22.196,453940,0
2008-05-21,22.094,22.632,21.976,22.215,551177,0
2008-05-22,21.811,21.811,20.291,21.104,1563273,0
2008-05-23,20.821,21.298,20.565,21.141,400902,0
2008-05-27,21.032,21.104,20.627,21.059,363668,0
2008-05-28,21.076,21.151,20.84,21.151,273294,0
2008-05-29,21.095,21.701,21.067,21.646,667376,0
2008-05-30,21.701,22.359,21.426,22.187,869921,0
2008-06-02,22.442,22.891,22.205,22.589,738665,0
2008-06-03,22.726,23.194,22.205,22.396,778855,0
2008-06-04,22.27,22.623,22.066,22.196,459859,0
2008-06-05,22.367,24.632,22.322,24.558,2993293,0
2008-06-06,24.99,25.179,23.248,23.623,1987867,0
2008-06-09,23.944,23.944,21.104,22.396,2491537,0
2008-06-10,21.481,22.616,21.289,22.462,1257146,0
2008-06-11,22.405,22.616,21.4,21.455,879209,0
2008-06-12,21.518,21.738,20.914,21.39,2119982,0
2008-06-13,21.198,22.452,21.076,22.289,1624375,0
2008-06-16,22.35,23.963,21.803,23.662,1263665,0
2008-06-17,23.496,23.934,22.616,22.773,609021,0
2008-06-18,22.991,23.35,22.011,22.415,642742,0
2008-06-19,22.359,23.531,21.986,23.331,734996,0
2008-06-20,23.212,23.212,22.038,22.562,723254,0
2008-06-23,22.791,22.8,21.307,21.324,871825,0
2008-06-24,21.198,21.709,20.134,20.501,1439556,0
2008-06-25,20.509,21.271,20.509,20.803,546921,0
2008-06-26,20.501,20.601,19.63,19.75,743766,0
2008-06-27,19.611,19.936,19.092,19.694,1403946,0
2008-06-30,19.787,20.143,19.694,19.796,778505,0
2008-07-01,19.668,20.995,19.339,20.958,1118993,0
2008-07-02,21.095,22.112,21.095,21.188,1153137,0
2008-07-03,21.114,21.903,20.246,20.958,601848,0
2008-07-07,21.123,21.821,21.041,21.408,812522,0
2008-07-08,21.49,22.651,20.713,22.535,879851,0
2008-07-09,22.642,22.698,21.426,21.555,1144192,0
2008-07-10,21.665,22.121,21.226,21.857,662133,0
2008-07-11,21.372,21.719,20.402,20.986,861670,0
2008-07-14,21.245,21.509,20.619,21.226,425736,0
2008-07-15,20.95,21.598,20.439,20.877,585929,0
2008-07-16,21.005,22.177,20.934,21.976,626685,0
2008-07-17,22.261,22.367,21.436,22.13,869706,0
2008-07-18,22.289,22.562,22.011,22.158,740868,0
2008-07-21,22.289,22.322,21.334,21.911,320217,0
2008-07-22,21.848,21.848,20.209,20.685,922078,0
2008-07-23,21.067,21.728,20.877,21.051,611333,0
2008-07-24,21.059,21.059,20.509,20.812,561029,0
2008-07-25,21.059,21.059,20.402,20.627,258485,0
2008-07-28,21.059,21.104,19.723,19.907,596459,0
2008-07-29,19.796,20.758,19.796,20.573,658390,0
2008-07-30,20.456,20.732,19.945,20.42,405656,0
2008-07-31,20.601,20.694,19.759,19.916,672953,0
2008-08-01,21.408,22.112,20.096,21.701,1943640,0
2008-08-04,22.543,23.467,22.13,23.019,1874797,0
2008-08-05,23.001,23.165,22.085,22.809,1503368,0
2008-08-06,22.819,23.513,22.543,23.275,1033988,0
2008-08-07,23.165,24.263,22.982,23.816,1258876,0
2008-08-08,23.302,24.035,23.001,23.652,1269770,0
2008-08-11,23.623,26.617,23.35,25.556,3965512,0
2008-08-12,26.343,26.463,24.953,25.317,1600538,0
2008-08-13,25.317,25.317,21.617,23.726,3634858,0
2008-08-14,23.157,24.511,22.085,24.309,1163242,0
2008-08-15,24.449,24.529,22.433,22.773,1062435,0
2008-08-18,22.8,23.174,21.665,22.011,794017,0
2008-08-19,21.684,22.139,20.794,20.877,1383783,0
2008-08-20,20.723,21.4,20.656,21.015,977966,0
2008-08-21,20.704,21.5,20.675,21.051,370001,0
2008-08-22,21.067,21.518,20.934,21.324,348321,0
2008-08-25,21.518,22.029,21.16,21.555,834259,0
2008-08-26,21.563,21.911,21.307,21.49,456323,0
2008-08-27,21.49,21.884,21.114,21.471,503069,0
2008-08-28,21.636,22.552,21.362,22.386,650073,0
2008-08-29,22.224,22.367,21.665,22.27,720651,0
2008-09-02,22.651,23.093,22.442,23.037,935140,0
2008-09-03,22.891,22.964,21.719,21.811,1135230,0
2008-09-04,21.665,21.674,19.138,19.676,1539030,0
2008-09-05,19.421,19.63,18.808,19.356,1571381,0
2008-09-08,20.859,21.408,19.769,20.318,1571132,0
2008-09-09,20.219,20.373,18.579,18.753,1048744,0
2008-09-10,18.798,19.227,18.413,18.945,612164,0
2008-09-11,18.771,18.844,17.645,18.395,1260590,0
2008-09-12,18.314,18.733,17.755,18.332,791382,0
2008-09-15,17.808,17.946,16.848,16.939,916612,0
2008-09-16,16.546,16.967,15.436,16.674,1648372,0
2008-09-17,16.317,16.958,15.749,16.737,880585,0
2008-09-18,17.041,17.48,16.445,17.105,941595,0
2008-09-19,17.994,18.907,17.187,17.472,1505108,0
2008-09-22,17.516,17.845,16.948,17.187,450111,0
2008-09-23,17.168,17.581,17.086,17.332,545169,0
2008-09-24,17.285,18.066,16.967,17.728,1006271,0
2008-09-25,17.728,18.222,17.681,17.873,498688,0
2008-09-26,17.453,17.873,16.867,16.996,715140,0
2008-09-29,16.654,16.693,14.622,14.696,1159088,0
2008-09-30,14.762,16.071,14.762,15.903,859454,0
2008-10-01,15.776,15.903,15.292,15.419,429893,0
2008-10-02,15.375,15.548,14.265,14.45,561408,0
2008-10-03,14.603,15.144,14.055,14.21,731215,0
2008-10-06,13.843,13.872,12.719,13.405,1245324,0
2008-10-07,13.47,13.717,12.17,12.178,906590,0
2008-10-08,11.986,13.735,11.986,12.773,1148074,0
2008-10-09,13.34,13.843,12.325,12.516,892238,0
2008-10-10,12.096,13.158,11.473,12.077,1556572,0
2008-10-13,12.609,13.965,12.39,13.9,969692,0
2008-10-14,14.192,15.162,14.082,15.091,1266375,0
2008-10-15,14.742,15.026,13.259,13.285,914746,0
2008-10-16,13.369,14.622,12.709,14.488,748757,0
2008-10-17,14.128,15.246,14.128,14.173,673734,0
2008-10-20,14.356,14.541,13.331,13.717,685436,0
2008-10-21,13.405,13.717,12.745,12.931,652689,0
2008-10-22,12.782,12.975,11.685,11.912,665638,0
2008-10-23,11.903,12.343,11.382,12.152,947343,0
2008-10-24,11.163,13.442,11.163,13.213,1269224,0
2008-10-27,13.195,13.672,12.451,12.903,597845,0
2008-10-28,12.912,14.585,12.912,14.414,764894,0
2008-10-29,14.567,15.19,13.926,14.639,582569,0
2008-10-30,14.944,15.337,14.613,15.246,495401,0
2008-10-31,15.127,15.713,14.622,15.557,366917,0
2008-11-03,15.557,15.613,14.488,14.649,466886,0
2008-11-04,14.862,15.594,14.567,15.483,597140,0
2008-11-05,15.301,15.492,14.302,14.356,335360,0
2008-11-06,14.137,14.488,12.856,12.922,469456,0
2008-11-07,13.084,13.57,12.726,13.386,442920,0
2008-11-10,13.643,13.984,12.316,12.419,346955,0
2008-11-11,12.325,13.084,11.976,12.115,381993,0
2008-11-12,11.939,12.251,11.398,11.482,499374,0
2008-11-13,11.445,11.787,9.521,11.108,1560266,0
2008-11-14,10.931,11.216,9.951,10.313,441595,0
2008-11-17,10.212,10.212,9.575,9.688,489258,0
2008-11-18,9.763,10.072,8.8728,9.2126,561223,0
2008-11-19,9.1756,9.461,8.8634,8.9277,477954,0
2008-11-20,8.8359,9.1015,7.9569,8.0027,969359,0
2008-11-21,8.1308,8.3687,7.4442,7.5815,1220736,0
2008-11-24,7.7372,8.2866,7.6822,8.2317,710761,0
2008-11-25,8.4239,8.4239,7.9844,8.1952,578483,0
2008-11-26,7.9664,9.0741,7.5358,8.9826,829647,0
2008-11-28,8.9091,9.0834,8.534,8.7628,192196,0
2008-12-01,8.3875,8.6621,7.7829,7.7829,657707,0
2008-12-02,7.9475,8.1492,7.6089,7.9936,624138,0
2008-12-03,7.7921,8.2955,7.6272,8.0027,1091868,0
2008-12-04,7.8653,8.2225,7.4167,7.5724,938370,0
2008-12-05,7.3985,7.4075,6.3731,7.087,1890494,0
2008-12-08,7.1969,8.2866,7.1969,8.2592,1278138,0
2008-12-09,8.14,8.9917,7.8104,8.7353,718110,0
2008-12-10,8.7901,9.0555,8.5246,8.6896,383499,0
2008-12-11,8.5796,8.9734,8.5796,8.7535,692959,0
2008-12-12,8.543,9.4417,8.543,9.3472,508577,0
2008-12-15,9.3659,9.734,9.203,9.4961,782646,0
2008-12-16,9.669,10.949,9.558,10.768,1515108,0
2008-12-17,10.705,12.152,10.294,11.838,1417214,0
2008-12-18,11.795,11.828,10.987,11.116,1172849,0
2008-12-19,11.309,11.592,11.125,11.382,485731,0
2008-12-22,11.309,11.463,10.593,10.923,429489,0
2008-12-23,10.977,11.262,10.816,10.843,250729,0
2008-12-24,10.885,10.968,10.522,10.695,141073,0
2008-12-26,10.723,10.959,10.622,10.833,133820,0
2008-12-29,10.833,10.987,10.336,10.695,211502,0
2008-12-30,10.788,11.044,10.676,10.977,270373,0
2008-12-31,11.079,11.703,10.931,11.545,536582,0
2009-01-02,11.564,12.187,11.536,12.022,430663,0
2009-01-05,12.005,12.498,11.821,12.39,498902,0
2009-01-06,12.628,12.912,12.371,12.773,674359,0
2009-01-07,12.525,12.525,11.721,11.912,491162,0
2009-01-08,11.856,11.939,11.355,11.582,551801,0
2009-01-09,11.545,11.777,11.062,11.336,324118,0
2009-01-12,11.309,11.309,10.742,10.894,271554,0
2009-01-13,10.816,11.034,10.183,10.576,434334,0
2009-01-14,10.38,10.531,9.905,9.905,467875,0
2009-01-15,9.932,10.816,9.843,10.732,635059,0
2009-01-16,10.885,11.163,10.723,11.062,524227,0
2009-01-20,10.923,11.216,10.257,10.294,359999,0
2009-01-21,10.363,10.584,9.898,10.447,504262,0
2009-01-22,10.155,10.558,9.772,10.328,269418,0
2009-01-23,10.054,11.044,9.825,10.824,681262,0
2009-01-26,10.894,11.61,10.788,11.418,571353,0
2009-01-27,11.564,12.279,11.564,11.838,666174,0
2009-01-28,12.132,12.435,11.74,12.371,953910,0
2009-01-29,12.132,12.325,11.685,11.721,371956,0
2009-01-30,11.856,12.013,10.923,11.125,632775,0
2009-02-02,10.959,11.355,10.705,10.968,493403,0
2009-02-03,10.824,11.463,10.438,11.445,809564,0
2009-02-04,11.445,12.26,11.299,11.957,685936,0
2009-02-05,11.629,12.773,11.629,12.409,431277,0
2009-02-06,12.554,13.065,12.525,12.874,410527,0
2009-02-09,12.791,13.001,12.469,12.782,235633,0
2009-02-10,12.581,13.103,12.041,12.069,425482,0
2009-02-11,12.096,12.17,11.519,11.748,237118,0
2009-02-12,11.573,12.041,11.281,11.838,475587,0
2009-02-13,11.685,13.213,11.675,12.773,1132665,0
2009-02-17,12.459,12.459,11.995,12.005,546548,0
2009-02-18,12.013,12.307,11.748,11.777,610163,0
2009-02-19,11.866,12.27,11.555,11.592,458546,0
2009-02-20,11.445,11.629,10.977,11.345,626048,0
2009-02-23,11.398,11.582,10.931,10.996,504418,0
2009-02-24,10.996,11.694,10.904,11.639,917146,0
2009-02-25,11.592,11.875,11.19,11.601,355416,0
2009-02-26,11.656,11.885,11.317,11.345,336660,0
2009-02-27,11.225,12.123,10.894,11.856,675496,0
2009-03-02,11.629,11.866,11.382,11.501,589825,0
2009-03-03,11.62,11.62,10.313,10.355,1446332,0
2009-03-04,10.714,10.913,10.438,10.714,1003751,0
2009-03-05,10.603,11.299,10.531,10.987,1110459,0
2009-03-06,11.071,11.838,11.071,11.821,876251,0
2009-03-09,11.856,12.251,11.582,11.903,610304,0
2009-03-10,12.132,13.241,11.948,13.158,651329,0
2009-03-11,13.259,14.101,13.168,13.542,1041565,0
2009-03-12,13.552,14.173,13.304,14.082,444840,0
2009-03-13,14.091,14.173,13.662,13.926,697384,0
2009-03-16,14.002,14.183,13.386,13.597,474871,0
2009-03-17,13.726,13.955,13.524,13.9,896627,0
2009-03-18,13.882,15.072,13.597,15.017,1156811,0
2009-03-19,15.063,15.063,14.507,14.705,652764,0
2009-03-20,14.842,14.842,13.853,14.01,455524,0
2009-03-23,14.414,15.217,14.029,15.207,528158,0
2009-03-24,14.979,14.979,14.183,14.183,473876,0
2009-03-25,14.329,14.752,12.884,13.9,1229617,0
2009-03-26,13.993,15.108,13.735,14.852,578188,0
2009-03-27,14.613,15.473,14.432,14.459,604068,0
2009-03-30,14.302,14.45,13.461,13.853,349785,0
2009-03-31,13.993,14.532,13.993,14.192,363889,0
2009-04-01,13.946,14.498,13.662,14.478,482529,0
2009-04-02,14.696,16.115,14.696,15.758,675828,0
2009-04-03,15.731,15.83,15.393,15.713,645493,0
2009-04-06,15.483,15.731,14.953,15.454,500004,0
2009-04-07,15.273,15.385,14.752,14.969,251105,0
2009-04-08,15.026,15.1,14.548,14.934,430982,0
2009-04-09,15.255,16.352,15.072,16.29,944993,0
2009-04-13,15.83,15.839,14.842,15.501,918739,0
2009-04-14,15.337,15.566,14.944,14.998,395295,0
2009-04-15,14.925,14.925,14.366,14.639,290077,0
2009-04-16,14.733,15.375,14.723,15.171,179897,0
2009-04-17,15.227,15.53,14.998,15.328,184261,0
2009-04-20,15.072,15.445,14.667,15.301,450004,0
2009-04-21,15.199,16.528,15.117,16.243,1011984,0
2009-04-22,16.096,17.059,16.025,16.454,509340,0
2009-04-23,16.345,16.472,15.622,15.988,528583,0
2009-04-24,16.025,16.737,15.868,16.546,409342,0
2009-04-27,16.233,16.482,15.96,16.225,535541,0
2009-04-28,16.482,16.565,16.062,16.5,785387,0
2009-04-29,18.386,18.525,16.756,16.902,2841143,0
2009-04-30,17.285,17.617,16.839,16.939,527768,0
2009-05-01,16.958,17.032,16.472,16.637,432236,0
2009-05-04,16.893,17.498,16.775,17.472,263342,0
2009-05-05,17.005,17.323,16.718,17.214,328296,0
2009-05-06,17.332,17.415,16.775,17.214,297699,0
2009-05-07,17.305,17.305,15.385,16.053,780577,0
2009-05-08,16.152,16.206,15.19,15.658,529720,0
2009-05-11,15.292,15.731,14.862,15.411,452555,0
2009-05-12,15.539,15.622,14.742,15.511,925751,0
2009-05-13,15.375,15.445,14.852,15.328,681174,0
2009-05-14,15.31,16.612,15.283,16.445,538109,0
2009-05-15,16.381,17.388,16.233,17.077,612522,0
2009-05-18,17.105,17.918,16.967,17.863,610947,0
2009-05-19,17.581,18.589,17.269,18.386,699191,0
2009-05-20,18.467,18.844,17.863,18.047,431796,0
2009-05-21,17.755,17.855,16.977,17.534,473508,0
2009-05-22,17.627,17.938,17.295,17.699,256448,0
2009-05-26,17.498,18.725,17.214,18.515,397912,0
2009-05-27,18.496,19.119,18.176,18.607,266523,0
2009-05-28,18.643,18.761,17.816,18.413,323386,0
2009-05-29,18.525,18.973,18.031,18.963,513749,0
2009-06-01,18.743,19.916,18.743,19.569,721680,0
2009-06-02,19.577,19.742,18.278,18.341,515632,0
2009-06-03,18.295,18.314,17.453,17.755,476464,0
2009-06-04,17.79,18.679,17.79,18.679,478561,0
2009-06-05,18.771,18.973,17.901,18.405,401390,0
2009-06-08,18.421,18.651,17.816,18.295,320609,0
2009-06-09,18.324,20.023,18.128,19.777,470901,0
2009-06-10,19.603,20.087,19.467,20.078,389921,0
2009-06-11,20.776,21.426,20.493,20.84,754797,0
2009-06-12,20.794,20.831,20.237,20.466,383327,0
2009-06-15,20.191,20.355,19.421,20.301,423876,0
2009-06-16,19.364,20.446,19.364,19.998,654517,0
2009-06-17,19.945,20.868,19.219,20.05,584723,0
2009-06-18,20.181,20.237,19.732,19.963,454676,0
2009-06-19,20.265,20.565,20.016,20.209,470908,0
2009-06-22,20.116,20.116,19.209,19.209,247392,0
2009-06-23,19.283,19.346,18.147,18.835,426956,0
2009-06-24,19.019,19.63,18.879,19.227,192521,0
2009-06-25,19.156,19.852,18.936,19.787,278733,0
2009-06-26,20.237,21.263,20.227,21.051,2022360,0
2009-06-29,20.601,21.059,20.143,20.886,579176,0
2009-06-30,20.877,20.986,20.153,20.518,613517,0
2009-07-01,20.647,20.821,20.309,20.675,503601,0
2009-07-02,20.42,20.592,20.134,20.201,423577,0
2009-07-06,20.181,20.429,19.963,20.383,384833,0
2009-07-07,20.446,20.768,20.143,20.309,464067,0
2009-07-08,20.355,20.555,19.907,20.466,498438,0
2009-07-09,20.601,21.281,20.363,20.95,433763,0
2009-07-10,20.905,21.83,20.859,21.526,700224,0
2009-07-13,21.545,21.876,21.133,21.756,488663,0
2009-07-14,21.774,21.867,21.481,21.607,421407,0
2009-07-15,21.884,21.995,21.545,21.728,766162,0
2009-07-16,21.674,21.911,21.526,21.626,368066,0
2009-07-17,21.607,21.939,21.381,21.867,404593,0
2009-07-20,21.867,22.056,21.381,21.5,297583,0
2009-07-21,21.665,21.821,20.95,21.324,233826,0
2009-07-22,21.334,22.158,21.041,21.967,491121,0
2009-07-23,21.893,22.433,21.884,22.139,307337,0
2009-07-24,22.048,22.196,21.692,21.893,209095,0
2009-07-27,21.803,22.029,21.263,21.626,374703,0
2009-07-28,21.372,21.617,20.868,21.015,614482,0
2009-07-29,20.968,21.5,20.704,21.39,335881,0
2009-07-30,21.289,22.066,21.245,21.784,387704,0
2009-07-31,19.676,21.015,19.046,20.318,2568385,0
2009-08-03,20.41,21.123,20.265,21.123,487800,0
2009-08-04,20.831,21.655,20.831,21.281,366484,0
2009-08-05,21.17,21.526,20.656,20.85,362911,0
2009-08-06,20.868,21.481,19.723,19.842,621668,0
2009-08-07,20.162,20.345,19.694,19.852,517633,0
2009-08-10,19.676,19.926,19.487,19.796,207899,0
2009-08-11,19.64,19.889,19.477,19.569,156138,0
2009-08-12,19.64,20.373,19.64,20.016,329552,0
2009-08-13,20.181,20.886,20.143,20.776,247589,0
2009-08-14,20.768,21.114,20.273,20.977,526698,0
2009-08-17,20.656,20.968,20.41,20.601,299142,0
2009-08-18,20.601,20.977,20.429,20.868,258624,0
2009-08-19,20.573,21.5,20.518,21.463,247595,0
2009-08-20,21.353,21.518,21.015,21.343,231296,0
2009-08-21,21.5,21.58,21.032,21.563,490117,0
2009-08-24,21.518,21.665,21.271,21.316,389579,0
2009-08-25,21.307,21.334,20.768,21.076,374197,0
2009-08-26,20.995,21.455,20.95,21.381,216183,0
2009-08-27,21.343,21.343,20.501,20.637,630772,0
2009-08-28,20.905,21.263,20.565,20.61,550437,0
2009-08-31,20.573,20.685,20.402,20.627,439501,0
2009-09-01,20.573,20.895,19.954,20.023,407525,0
2009-09-02,19.916,20.475,19.549,20.355,299464,0
2009-09-03,20.191,21.059,20.191,20.803,361364,0
2009-09-04,20.704,21.245,20.493,21.095,255467,0
2009-09-08,21.254,21.571,20.934,21.545,298203,0
2009-09-09,21.334,21.58,21.289,21.5,570714,0
2009-09-10,21.463,21.793,21.17,21.765,197000,0
2009-09-11,21.738,22.13,21.646,21.756,293045,0
2009-09-14,21.701,21.903,21.281,21.343,258464,0
2009-09-15,21.324,21.655,21.141,21.245,274986,0
2009-09-16,21.207,22.177,20.914,22.112,521056,0
2009-09-17,22.177,22.433,21.684,21.784,585392,0
2009-09-18,21.976,22.891,21.976,22.891,572608,0
2009-09-21,22.606,22.917,22.433,22.535,286754,0
2009-09-22,22.764,22.891,22.5,22.543,266648,0
2009-09-23,22.642,23.131,22.27,22.289,338082,0
2009-09-24,22.433,22.433,21.188,21.481,452715,0
2009-09-25,21.49,21.665,20.751,21.015,655331,0
2009-09-28,21.051,22.481,21.051,22.13,288210,0
2009-09-29,22.085,22.252,21.709,21.756,155915,0
2009-09-30,21.83,21.93,21.051,21.471,384385,0
2009-10-01,21.436,21.598,19.63,19.64,733433,0
2009-10-02,19.704,19.916,19.227,19.303,477465,0
2009-10-05,19.44,19.723,19.073,19.237,318064,0
2009-10-06,19.43,19.834,19.311,19.742,807600,0
2009-10-07,19.769,20.237,19.759,20.116,524941,0
2009-10-08,20.282,20.282,19.513,19.523,543914,0
2009-10-09,19.569,20.016,19.421,19.842,537811,0
2009-10-12,19.998,19.998,19.449,19.504,334793,0
2009-10-13,19.531,19.879,19.467,19.559,253271,0
2009-10-14,19.871,20.373,19.871,20.355,386984,0
2009-10-15,20.246,20.446,20.181,20.402,371575,0
2009-10-16,20.327,20.402,19.916,20.069,451131,0
2009-10-19,20.191,20.518,19.787,20.291,395311,0
2009-10-20,20.327,20.565,20.05,20.309,450546,0
2009-10-21,20.096,20.246,19.559,19.668,738608,0
2009-10-22,19.621,20.201,19.227,20.143,790571,0
2009-10-23,18.761,19.374,18.25,18.982,2619589,0
2009-10-26,18.815,19.209,18.314,18.598,1385855,0
2009-10-27,18.598,18.844,18.332,18.579,384406,0
2009-10-28,18.487,18.698,17.736,17.901,960168,0
2009-10-29,18.101,18.689,18.039,18.496,442056,0
2009-10-30,18.357,18.515,18.119,18.305,653024,0
2009-11-02,18.305,18.405,17.581,17.845,465116,0
2009-11-03,17.691,18.147,17.552,18.084,243448,0
2009-11-04,18.222,18.278,17.543,17.552,456216,0
2009-11-05,17.746,17.901,17.332,17.755,327700,0
2009-11-06,17.672,18.084,17.516,17.718,358300,0
2009-11-09,17.892,18.477,17.755,18.324,365794,0
2009-11-10,18.184,18.525,18.022,18.278,241012,0
2009-11-11,18.458,18.963,18.395,18.862,322625,0
2009-11-12,18.798,19.019,18.222,18.314,278981,0
2009-11-13,18.421,18.798,18.231,18.798,274509,0
2009-11-16,19.028,20.776,19.028,20.751,1213159,0
2009-11-17,20.723,20.786,20.363,20.501,405524,0
2009-11-18,20.446,20.627,20.301,20.555,413887,0
2009-11-19,20.345,20.345,19.63,19.916,665164,0
2009-11-20,19.704,19.98,19.694,19.926,229934,0
2009-11-23,20.219,20.732,20.219,20.675,307341,0
2009-11-24,20.627,20.794,20.172,20.301,253372,0
2009-11-25,20.446,20.536,20.336,20.439,78402,0
2009-11-27,19.815,20.227,19.787,19.945,93019,0
2009-11-30,19.861,20.069,19.246,19.685,200685,0
2009-12-01,20.016,21.188,19.852,21.104,422289,0
2009-12-02,21.17,21.876,20.895,21.848,417249,0
2009-12-03,21.876,21.957,21.555,21.793,348357,0
2009-12-04,21.976,22.332,21.884,22.066,459524,0
2009-12-07,22.13,22.49,21.976,22.139,197224,0
2009-12-08,21.893,22.252,21.765,21.83,402219,0
2009-12-09,21.848,21.903,21.518,21.719,201516,0
2009-12-10,21.867,22.011,21.067,21.217,268603,0
2009-12-11,21.298,21.298,20.666,21.022,174193,0
2009-12-14,21.16,21.839,20.905,21.839,255419,0
2009-12-15,21.803,21.884,21.646,21.774,253525,0
2009-12-16,21.884,22.085,21.684,21.939,407172,0
2009-12-17,21.857,21.976,21.588,21.719,469757,0
2009-12-18,21.93,21.948,21.665,21.811,359020,0
2009-12-21,21.986,22.661,21.803,22.34,233051,0
2009-12-22,22.433,22.616,22.289,22.589,229714,0
2009-12-23,22.616,22.616,22.332,22.535,89077,0
2009-12-24,22.509,22.606,22.359,22.367,38519,0
2009-12-28,22.377,22.424,21.948,22.085,183491,0
2009-12-29,22.13,22.252,21.92,22.13,66680,0
2009-12-30,22.102,22.424,22.029,22.261,103181,0
2009-12-31,22.261,22.261,21.939,21.948,260622,0
2010-01-04,22.299,22.433,21.839,21.976,254011,0
2010-01-05,21.811,22.038,21.563,21.884,227570,0
2010-01-06,21.607,21.674,20.803,21.151,724751,0
2010-01-07,21.198,21.316,20.821,20.831,698226,0
2010-01-08,20.821,21.123,20.821,21.067,186813,0
2010-01-11,21.104,21.236,20.656,20.85,274345,0
2010-01-12,20.768,20.95,20.016,20.201,366954,0
2010-01-13,20.273,20.509,19.668,20.162,597097,0
2010-01-14,20.153,20.601,20.096,20.363,253528,0
2010-01-15,20.429,20.429,19.668,19.954,370224,0
2010-01-19,20.116,20.282,19.916,20.256,390406,0
2010-01-20,20.153,20.209,19.954,20.153,529996,0
2010-01-21,20.246,20.573,20.125,20.143,387606,0
2010-01-22,20.069,20.219,19.531,19.621,659451,0
2010-01-25,19.834,20.181,19.329,19.649,400603,0
2010-01-26,19.531,19.668,19.303,19.364,229791,0
2010-01-27,19.311,19.871,19.119,19.834,294574,0
2010-01-28,19.824,20.05,18.945,19.138,341666,0
2010-01-29,19.209,19.275,18.67,18.879,827173,0
2010-02-01,19.009,19.513,18.808,19.237,408744,0
2010-02-02,19.046,19.806,18.963,19.685,652259,0
2010-02-03,18.222,18.57,17.653,18.193,2056201,0
2010-02-04,18.013,18.039,17.342,17.378,940257,0
2010-02-05,17.214,18.543,16.848,17.799,1616608,0
2010-02-08,17.873,18.259,17.444,17.873,573238,0
2010-02-09,18.543,18.879,17.984,18.496,556431,0
2010-02-10,18.487,18.926,18.176,18.761,512962,0
2010-02-11,19.403,19.64,18.67,19.459,824084,0
2010-02-12,19.128,20.008,19.128,19.685,521363,0
2010-02-16,19.871,19.972,19.64,19.834,171665,0
2010-02-17,19.954,19.954,19.477,19.713,257459,0
2010-02-18,19.64,19.806,19.403,19.796,264982,0
2010-02-19,19.75,19.75,19.346,19.403,342323,0
2010-02-22,19.412,19.43,19.128,19.175,549394,0
2010-02-23,19.2,19.237,18.67,18.815,432916,0
2010-02-24,18.815,19.147,18.815,19.073,300395,0
2010-02-25,18.789,18.992,18.562,18.982,166812,0
2010-02-26,18.936,18.973,18.543,18.598,164405,0
2010-03-01,18.679,19.237,18.525,19.092,677539,0
2010-03-02,19.175,19.685,18.945,19.374,683836,0
2010-03-03,19.44,19.611,19,19.156,226151,0
2010-03-04,19.138,19.227,18.853,19.175,146816,0
2010-03-05,19.283,19.32,18.955,19.092,314717,0
2010-03-08,19.147,19.459,18.689,19.403,856260,0
2010-03-09,19.283,19.393,18.835,19.1,263302,0
2010-03-10,19.028,19.356,18.992,19.147,435122,0
2010-03-11,19.009,19.009,18.707,18.926,416874,0
2010-03-12,19.046,19.209,18.543,18.643,381759,0
2010-03-15,18.67,18.808,18.579,18.761,186240,0
2010-03-16,18.815,19.283,18.698,19.092,181939,0
2010-03-17,19.063,19.879,19,19.742,604381,0
2010-03-18,19.787,20.191,19.668,19.861,406856,0
2010-03-19,19.972,19.972,19.449,19.63,370348,0
2010-03-22,19.504,20.675,19.504,20.619,557173,0
2010-03-23,20.713,21.49,20.518,21.123,533735,0
2010-03-24,21.104,21.141,20.656,20.768,335344,0
2010-03-25,20.84,21.334,20.685,20.968,393437,0
2010-03-26,20.977,20.995,19.842,20.227,497438,0
2010-03-29,20.256,20.446,19.936,20.04,287086,0
2010-03-30,20.125,20.555,20.125,20.485,361653,0
2010-03-31,20.42,20.666,20.256,20.42,338396,0
2010-04-01,20.592,21.015,20.527,20.751,272815,0
2010-04-05,20.742,21.188,20.732,20.905,145863,0
2010-04-06,20.812,21.041,20.619,20.859,130282,0
2010-04-07,20.776,21.086,20.565,20.895,123194,0
2010-04-08,20.768,21.032,20.601,20.886,234971,0
2010-04-09,20.859,21.051,20.768,20.977,190632,0
2010-04-12,21.051,21.226,20.968,21.226,190637,0
2010-04-13,21.114,21.684,20.995,21.674,486304,0
2010-04-14,21.839,22.755,21.793,22.661,651709,0
2010-04-15,22.535,22.642,22.299,22.481,148120,0
2010-04-16,22.49,22.49,21.893,22.168,263519,0
2010-04-19,22.02,22.34,21.684,22.075,209581,0
2010-04-20,22.187,22.359,22.085,22.313,155683,0
2010-04-21,22.261,22.433,22.011,22.332,159365,0
2010-04-22,22.102,22.616,21.903,22.535,302812,0
2010-04-23,22.481,22.606,22.139,22.606,125397,0
2010-04-26,22.442,22.616,22.313,22.517,191314,0
2010-04-27,22.396,22.589,22.048,22.139,243999,0
2010-04-28,22.215,22.49,22.056,22.299,325623,0
2010-04-29,22.424,22.891,21.893,22.809,623229,0
2010-04-30,22.707,23.202,22.481,22.57,1189046,0
2010-05-03,22.773,23.102,22.056,22.112,532507,0
2010-05-04,21.811,21.903,20.758,20.968,658113,0
2010-05-05,20.751,21.426,20.601,20.685,272825,0
2010-05-06,20.601,21.059,18.366,19.972,635010,0
2010-05-07,19.796,19.796,18.624,18.889,733686,0
2010-05-10,19.513,20.172,19.513,20.134,308433,0
2010-05-11,19.824,20.172,19.668,19.759,308510,0
2010-05-12,19.75,19.769,19.275,19.504,470554,0
2010-05-13,19.459,19.603,18.614,19.054,1225228,0
2010-05-14,18.879,19.019,18.314,18.779,499926,0
2010-05-17,18.413,18.955,18.259,18.487,734452,0
2010-05-18,18.743,18.779,17.691,17.928,627948,0
2010-05-19,17.901,18.651,17.901,18.341,606828,0
2010-05-20,17.918,18.093,17.609,17.691,623906,0
2010-05-21,17.498,18.879,17.453,18.386,911115,0
2010-05-24,18.348,18.413,17.718,17.799,510032,0
2010-05-25,17.526,17.773,16.967,17.728,913447,0
2010-05-26,17.808,18.357,17.709,17.826,365498,0
2010-05-27,18.184,18.357,17.901,18.285,300792,0
2010-05-28,18.222,18.222,17.453,17.572,426602,0
2010-06-01,17.396,18.039,17.168,17.251,816835,0
2010-06-02,17.434,17.699,17.105,17.672,233988,0
2010-06-03,17.746,18.285,17.746,18.066,329476,0
2010-06-04,17.581,18.013,17.242,17.323,346730,0
2010-06-07,17.332,17.463,16.345,16.464,500142,0
2010-06-08,16.491,16.594,15.878,16.079,525553,0
2010-06-09,16.262,16.654,15.998,16.435,801196,0
2010-06-10,16.784,16.883,16.435,16.802,410914,0
2010-06-11,16.646,17.105,16.5,16.996,267860,0
2010-06-14,17.141,17.415,17.022,17.041,238654,0
2010-06-15,17.26,18.278,17.214,18.138,590782,0
2010-06-16,18.084,18.963,17.892,18.733,687764,0
2010-06-17,18.907,19.293,18.598,19.073,519413,0
2010-06-18,19.2,19.2,18.614,18.651,300732,0
2010-06-21,18.955,19.283,18.076,18.231,236320,0
2010-06-22,18.241,18.477,17.369,17.388,818008,0
2010-06-23,17.361,17.396,16.948,17.141,380146,0
2010-06-24,16.977,17.26,16.584,16.612,424663,0
2010-06-25,16.654,16.948,16.371,16.82,881473,0
2010-06-28,16.674,17.123,16.674,16.839,363081,0
2010-06-29,16.472,16.728,16.134,16.416,324023,0
2010-06-30,16.371,16.612,16.233,16.352,343107,0
2010-07-01,16.336,16.5,15.913,16.198,443362,0
2010-07-02,16.271,16.345,15.913,16.087,142727,0
2010-07-06,16.371,16.565,15.794,15.895,217203,0
2010-07-07,15.903,16.674,15.83,16.584,285711,0
2010-07-08,16.756,16.958,16.519,16.71,230395,0
2010-07-09,16.243,16.902,15.922,16.839,314533,0
2010-07-12,16.802,17.251,16.612,17.187,215245,0
2010-07-13,17.498,17.799,17.285,17.609,339786,0
2010-07-14,17.826,17.826,17.342,17.425,285776,0
2010-07-15,17.406,17.709,17.105,17.396,212412,0
2010-07-16,17.269,17.269,16.875,16.958,233249,0
2010-07-19,17.022,17.453,16.875,17.425,152012,0
2010-07-20,17.187,17.369,16.664,16.967,373529,0
2010-07-21,17.131,17.168,16.646,16.7,245474,0
2010-07-22,16.939,17.178,16.883,17.013,331128,0
2010-07-23,16.911,17.178,16.765,17.022,341711,0
2010-07-26,17.115,17.799,16.996,17.763,644836,0
2010-07-27,17.901,18.222,17.79,18.031,509718,0
2010-07-28,17.946,18.039,17.396,17.552,424990,0
2010-07-29,17.984,18.057,16.654,16.693,1397822,0
2010-07-30,16.5,16.546,16.053,16.134,1359192,0
2010-08-02,16.206,16.252,15.721,15.731,1293483,0
2010-08-03,15.776,15.83,15.492,15.603,769364,0
2010-08-04,15.649,15.821,15.557,15.785,749677,0
2010-08-05,15.758,16.179,15.658,16.115,668490,0
2010-08-06,15.839,16.528,15.839,16.435,600620,0
2010-08-09,16.603,16.858,16.134,16.83,300833,0
2010-08-10,16.62,16.746,16.416,16.454,314540,0
2010-08-11,15.721,15.812,14.557,15.658,1288042,0
2010-08-12,15.337,16.025,15.337,15.812,635074,0
2010-08-13,15.721,16.169,15.667,15.713,445420,0
2010-08-16,15.64,15.922,15.566,15.676,311472,0
2010-08-17,15.839,16.161,15.685,15.859,245521,0
2010-08-18,15.878,16.016,15.622,15.749,343348,0
2010-08-19,15.887,16.096,15.428,15.576,289232,0
2010-08-20,15.685,16.035,15.483,15.979,270832,0
2010-08-23,16.397,16.728,15.704,15.704,516548,0
2010-08-24,15.895,15.913,15.52,15.52,615334,0
2010-08-25,15.566,16.125,15.566,16.071,407089,0
2010-08-26,16.327,16.352,15.695,15.776,363264,0
2010-08-27,16.215,16.281,15.594,16.198,685242,0
2010-08-30,16.867,16.893,15.803,15.979,878570,0
2010-08-31,15.913,16.016,14.889,15.026,646243,0
2010-09-01,15.283,15.74,15.19,15.375,348972,0
2010-09-02,15.454,15.941,15.246,15.895,348379,0
2010-09-03,16.053,16.169,15.794,15.868,321197,0
2010-09-07,15.849,15.95,15.127,15.127,320829,0
2010-09-08,15.181,15.31,14.988,15.063,303504,0
2010-09-09,15.246,15.794,15.199,15.464,914376,0
2010-09-10,15.473,15.632,14.752,14.862,482670,0
2010-09-13,14.953,15.676,14.953,15.658,692087,0
2010-09-14,15.594,16.134,15.52,16.079,572984,0
2010-09-15,16.575,16.584,15.366,15.969,2320980,0
2010-09-16,15.849,15.998,15.283,15.464,1058711,0
2010-09-17,15.676,15.731,15.007,15.318,3103763,0
2010-09-20,15.292,15.576,15.127,15.273,903676,0
2010-09-21,15.255,15.347,14.962,15.053,655957,0
2010-09-22,14.998,14.998,14.201,14.375,835515,0
2010-09-23,14.228,14.907,14.155,14.478,307624,0
2010-09-24,14.639,15.026,14.422,14.979,811194,0
2010-09-27,14.934,15.171,14.833,14.889,463789,0
2010-09-28,14.842,15.445,14.498,15.385,711759,0
2010-09-29,15.385,15.393,14.988,15.063,435283,0
2010-09-30,15.217,15.217,14.762,14.953,567793,0
2010-10-01,15.127,15.152,14.585,14.788,355353,0
2010-10-04,14.723,15.072,14.532,14.816,439116,0
2010-10-05,14.988,15.1,14.762,14.899,431627,0
2010-10-06,14.852,14.907,14.441,14.575,386364,0
2010-10-07,14.677,14.806,14.441,14.733,225393,0
2010-10-08,14.733,14.988,14.459,14.925,304687,0
2010-10-11,14.917,15.318,14.917,15.026,177616,0
2010-10-12,15.017,15.557,14.816,15.436,498507,0
2010-10-13,15.473,15.52,15.152,15.207,331364,0
2010-10-14,15.171,15.236,14.515,14.723,621776,0
2010-10-15,14.925,15.108,14.585,14.771,374227,0
2010-10-18,14.742,14.788,14.594,14.752,178157,0
2010-10-19,14.548,14.639,14.274,14.385,430627,0
2010-10-20,14.394,14.548,13.9,13.936,506731,0
2010-10-21,13.946,14.064,13.506,13.815,358963,0
2010-10-22,13.824,14.047,13.717,13.824,874228,0
2010-10-25,13.909,14.686,13.815,14.567,897627,0
2010-10-26,14.432,14.762,14.356,14.723,567028,0
2010-10-27,14.557,14.823,14.498,14.816,621770,0
2010-10-28,14.788,14.862,14.348,14.488,639229,0
2010-10-29,14.375,15.108,14.274,14.714,699043,0
2010-11-01,14.833,15.227,14.705,14.752,498525,0
2010-11-02,14.889,15.127,14.88,15.127,462010,0
2010-11-03,15.117,15.492,14.988,15.428,1186996,0
2010-11-04,13.744,14.321,13.735,14.101,4107580,0
2010-11-05,14.137,14.677,14.047,14.165,1570919,0
2010-11-08,14.183,14.183,13.69,13.863,1422798,0
2010-11-09,13.909,14.432,13.735,14.255,764688,0
2010-11-10,14.128,14.969,14.128,14.953,842185,0
2010-11-11,14.733,14.752,14.459,14.632,620918,0
2010-11-12,14.548,14.917,14.541,14.658,431941,0
2010-11-15,14.742,14.979,14.603,14.833,592662,0
2010-11-16,14.705,14.899,14.237,14.274,407565,0
2010-11-17,14.338,14.677,14.237,14.432,325225,0
2010-11-18,14.557,14.907,14.459,14.779,291862,0
2010-11-19,14.806,14.806,14.498,14.498,483361,0
2010-11-22,14.329,14.658,14.192,14.603,315766,0
2010-11-23,14.469,15.152,14.338,14.925,578408,0
2010-11-24,15.045,15.181,14.953,15.144,332348,0
2010-11-26,15.063,15.318,15.007,15.19,86646,0
2010-11-29,15.091,15.199,14.816,15.134,185167,0
2010-11-30,14.988,14.988,14.677,14.771,294752,0
2010-12-01,14.953,15.318,14.953,15.117,496655,0
2010-12-02,15.053,15.594,15.053,15.576,372476,0
2010-12-03,15.548,16.053,15.464,15.96,445684,0
2010-12-06,15.932,16.134,15.613,15.83,402984,0
2010-12-07,15.932,16.756,15.839,16.718,737258,0
2010-12-08,16.737,16.958,16.243,16.252,772676,0
2010-12-09,16.407,16.482,15.932,15.969,310539,0
2010-12-10,15.969,15.998,15.419,15.704,557541,0
2010-12-13,15.704,15.887,15.53,15.576,230726,0
2010-12-14,15.667,15.667,15.265,15.385,396756,0
2010-12-15,15.428,15.445,14.823,14.925,474613,0
2010-12-16,14.907,15.328,14.816,15.19,402134,0
2010-12-17,15.117,15.246,14.907,14.998,306504,0
2010-12-20,14.944,15.117,14.696,14.788,434728,0
2010-12-21,14.862,14.934,14.714,14.806,292589,0
2010-12-22,14.788,14.842,14.414,14.752,386504,0
2010-12-23,14.752,15.063,14.714,14.862,207350,0
2010-12-27,14.934,14.944,14.649,14.889,112247,0
2010-12-28,14.889,15.127,14.622,15.053,280409,0
2010-12-29,15.053,15.283,14.925,15.207,229571,0
2010-12-30,15.246,15.292,15.017,15.017,147926,0
2010-12-31,14.889,15.227,14.889,15.127,200291,0
2011-01-03,15.199,15.676,15.19,15.464,457289,0
2011-01-04,15.199,15.199,14.029,14.441,1342951,0
2011-01-05,15.091,15.108,14.469,14.532,1287170,0
2011-01-06,14.603,14.962,14.557,14.752,542665,0
2011-01-07,14.842,14.907,14.658,14.705,226992,0
2011-01-10,14.658,14.723,14.432,14.622,370996,0
2011-01-11,14.723,14.762,14.507,14.613,482369,0
2011-01-12,14.658,14.714,14.541,14.677,555231,0
2011-01-13,14.613,14.658,14.541,14.575,469953,0
2011-01-14,14.594,14.742,14.507,14.632,542970,0
2011-01-18,14.658,14.705,14.515,14.515,264680,0
2011-01-19,14.498,14.507,14.219,14.265,493046,0
2011-01-20,14.192,14.201,13.965,14.01,412690,0
2011-01-21,14.029,14.072,13.744,13.824,304183,0
2011-01-24,13.805,14.247,13.762,14.002,289173,0
2011-01-25,13.843,14.02,13.672,13.744,196666,0
2011-01-26,13.735,13.918,13.634,13.805,368862,0
2011-01-27,13.853,13.946,13.717,13.744,385848,0
2011-01-28,13.726,13.762,13.285,13.415,384836,0
2011-01-31,13.488,13.57,13.186,13.433,854486,0
2011-02-01,13.415,13.805,13.395,13.699,291255,0
2011-02-02,13.735,13.762,13.488,13.542,410116,0
2011-02-03,13.488,13.578,13.285,13.56,460352,0
2011-02-04,15.091,15.091,13.965,14.321,2437841,0
2011-02-07,14.284,14.639,14.082,14.441,684484,0
2011-02-08,14.404,14.541,14.274,14.366,412366,0
2011-02-09,14.329,14.414,14.192,14.293,332208,0
2011-02-10,14.385,14.557,14.274,14.469,611900,0
2011-02-11,14.366,14.567,14.237,14.567,283456,0
2011-02-14,14.532,14.733,14.356,14.507,227629,0
2011-02-15,14.45,14.488,14.11,14.147,546776,0
2011-02-16,14.192,14.432,14.155,14.312,211447,0
2011-02-18,14.575,14.925,14.575,14.87,482971,0
2011-02-22,14.714,14.723,14.237,14.348,452939,0
2011-02-23,14.302,14.338,13.624,13.643,617550,0
2011-02-24,13.653,13.872,13.369,13.56,801361,0
2011-02-25,13.597,14.165,13.488,14.11,366945,0
2011-02-28,14.02,14.293,13.872,14.147,409200,0
2011-03-01,14.293,14.293,13.717,13.753,417126,0
2011-03-02,13.707,13.872,13.653,13.771,387171,0
2011-03-03,13.993,14.072,13.771,14.02,311626,0
2011-03-04,14.12,14.12,13.717,13.824,357833,0
2011-03-07,14.072,14.072,13.158,13.177,465081,0
2011-03-08,13.232,13.533,12.874,13.259,450492,0
2011-03-09,13.205,13.276,12.601,12.709,700259,0
2011-03-10,12.535,12.819,12.38,12.554,363587,0
2011-03-11,12.554,12.773,12.498,12.719,381877,0
2011-03-14,12.581,12.801,12.535,12.638,708572,0
2011-03-15,12.232,12.353,12.087,12.27,730081,0
2011-03-16,12.232,12.591,12.087,12.142,331200,0
2011-03-17,12.361,12.38,11.967,12.022,339701,0
2011-03-18,12.161,12.325,11.856,12.187,879024,0
2011-03-21,12.409,12.562,12.17,12.27,339475,0
2011-03-22,12.27,12.316,11.903,12.077,396542,0
2011-03-23,11.948,12.709,11.948,12.673,475519,0
2011-03-24,12.782,13.02,12.683,12.884,367197,0
2011-03-25,12.966,13.028,12.827,12.827,298311,0
2011-03-28,12.865,12.966,12.837,12.874,244151,0
2011-03-29,12.893,13.103,12.754,13.028,272512,0
2011-03-30,13.065,13.149,12.922,13.112,243197,0
2011-03-31,13.149,13.222,12.827,12.991,524675,0
2011-04-01,13.103,13.103,12.773,12.801,285547,0
2011-04-04,12.745,12.791,12.279,12.478,395024,0
2011-04-05,12.591,13.616,12.591,13.259,885967,0
2011-04-06,13.276,13.452,13.186,13.34,243118,0
2011-04-07,13.378,13.805,13.369,13.57,345438,0
2011-04-08,13.707,13.717,13.35,13.395,212323,0
2011-04-11,13.331,13.578,13.276,13.369,355930,0
2011-04-12,13.285,13.321,12.922,13.093,346220,0
2011-04-13,13.149,13.149,12.827,13.028,335769,0
2011-04-14,12.827,13.14,12.827,13.065,228661,0
2011-04-15,13.02,13.048,12.791,13.028,217004,0
2011-04-18,12.673,13.02,12.673,12.931,357491,0
2011-04-19,12.931,13.304,12.856,13.294,487430,0
2011-04-20,13.634,14.11,13.524,14.091,726526,0
2011-04-21,14.039,14.21,14.039,14.155,278955,0
2011-04-25,14.11,14.137,14.02,14.101,157791,0
2011-04-26,14.165,14.649,14.137,14.603,546168,0
2011-04-27,14.603,14.733,14.441,14.733,482474,0
2011-04-28,14.639,14.842,14.613,14.649,1015459,0
2011-04-29,15.548,16.996,15.436,15.548,2622068,0
2011-05-02,15.74,15.767,15.162,15.31,1132745,0
2011-05-03,15.171,15.428,14.889,14.962,654111,0
2011-05-04,14.944,15.017,14.613,14.696,511317,0
2011-05-05,14.557,15.1,14.488,14.862,334146,0
2011-05-06,14.88,15.152,14.806,14.842,298504,0
2011-05-09,14.87,15.017,14.639,14.889,142231,0
2011-05-10,14.852,15.017,14.779,14.998,204904,0
2011-05-11,14.979,15.026,14.723,14.88,314209,0
2011-05-12,14.816,15.236,14.752,15.144,179504,0
2011-05-13,15.246,15.594,14.842,14.899,577346,0
2011-05-16,14.842,15.385,14.686,14.88,473739,0
2011-05-17,14.779,14.988,14.649,14.88,300878,0
2011-05-18,14.962,15.31,14.907,15.217,193163,0
2011-05-19,15.246,15.419,14.87,15.356,390397,0
2011-05-20,15.207,15.53,14.823,15.207,473203,0
2011-05-23,14.969,14.998,14.752,14.788,248378,0
2011-05-24,14.823,15.108,14.649,14.798,286936,0
2011-05-25,14.705,14.962,14.649,14.842,284668,0
2011-05-26,14.823,15.318,14.806,15.301,307317,0
2011-05-27,15.337,15.632,15.207,15.566,383360,0
2011-05-31,15.721,15.849,15.576,15.839,621785,0
2011-06-01,15.721,15.721,15.227,15.236,865620,0
2011-06-02,15.207,15.411,15.152,15.292,280270,0
2011-06-03,15.053,15.273,14.742,14.88,255451,0
2011-06-06,14.852,14.917,14.696,14.733,189843,0
2011-06-07,14.862,14.988,14.696,14.852,139618,0
2011-06-08,14.788,14.934,14.422,14.557,244161,0
2011-06-09,14.639,14.852,14.12,14.165,444302,0
2011-06-10,14.11,14.183,13.699,13.9,313994,0
2011-06-13,13.882,13.946,13.717,13.824,278605,0
2011-06-14,13.984,14.147,13.882,14.01,259475,0
2011-06-15,13.853,13.993,13.47,13.533,336606,0
2011-06-16,13.405,13.834,13.359,13.524,344623,0
2011-06-17,13.461,13.587,12.947,13.074,699708,0
2011-06-20,13.074,13.276,12.912,13.131,284569,0
2011-06-21,13.213,13.56,13.168,13.461,255873,0
2011-06-22,13.369,13.442,13.267,13.267,254748,0
2011-06-23,13.168,13.815,13.048,13.781,347714,0
2011-06-24,13.815,13.909,13.606,13.863,935244,0
2011-06-27,13.805,13.89,13.542,13.781,321834,0
2011-06-28,13.797,13.974,13.672,13.926,248557,0
2011-06-29,13.965,13.965,13.578,13.863,219029,0
2011-06-30,13.824,14.247,13.781,14.12,374099,0
2011-07-01,13.993,14.321,13.882,14.155,197694,0
2011-07-05,14.137,14.192,13.984,14.047,149009,0
2011-07-06,14.039,14.165,13.69,13.797,230947,0
2011-07-07,13.909,14.228,13.909,14.01,299791,0
2011-07-08,13.805,13.993,13.452,13.56,317670,0
2011-07-11,13.304,13.717,13.304,13.552,220651,0
2011-07-12,13.433,13.442,12.782,12.809,330936,0
2011-07-13,12.856,13.186,12.801,13.048,251720,0
2011-07-14,13.001,13.131,12.619,12.619,375643,0
2011-07-15,12.655,12.874,12.361,12.451,430148,0
2011-07-18,12.399,12.591,12.298,12.451,173269,0
2011-07-19,12.562,12.801,12.506,12.506,344409,0
2011-07-20,12.535,12.562,12.307,12.361,609861,0
2011-07-21,12.361,12.554,12.361,12.498,342480,0
2011-07-22,12.525,12.819,12.38,12.763,580870,0
2011-07-25,12.581,12.719,12.399,12.535,260477,0
2011-07-26,12.572,13.14,12.572,13.028,595072,0
2011-07-27,12.903,12.991,12.251,12.498,434025,0
2011-07-28,12.478,12.726,12.316,12.498,322834,0
2011-07-29,12.289,12.646,12.26,12.353,561995,0
2011-08-01,12.498,12.646,11.885,12.115,352343,0
2011-08-02,11.856,12.222,11.675,11.685,238934,0
2011-08-03,12.975,13.882,12.409,12.719,1804466,0
2011-08-04,12.544,12.782,11.995,12.005,722098,0
2011-08-05,12.187,12.591,11.582,11.721,740642,0
2011-08-08,11.482,11.903,10.742,10.742,848424,0
2011-08-09,10.843,11.29,10.08,11.253,870513,0
2011-08-10,10.807,11.281,10.502,10.859,619466,0
2011-08-11,10.949,11.536,10.76,11.398,395730,0
2011-08-12,11.408,11.526,11.034,11.317,330823,0
2011-08-15,11.398,11.526,11.19,11.473,479234,0
2011-08-16,11.216,11.582,11.216,11.427,323957,0
2011-08-17,11.374,11.592,11.299,11.491,251574,0
2011-08-18,11.125,11.234,10.531,10.622,339173,0
2011-08-19,10.419,10.807,10.355,10.493,178885,0
2011-08-22,10.778,10.778,10.238,10.567,347019,0
2011-08-23,10.522,11.437,10.493,11.398,366675,0
2011-08-24,11.398,11.491,11.216,11.418,234814,0
2011-08-25,11.225,11.427,11.044,11.116,240715,0
2011-08-26,11.154,11.445,10.851,11.355,183782,0
2011-08-29,11.455,11.721,11.327,11.721,228790,0
2011-08-30,11.629,11.73,11.336,11.694,238915,0
2011-08-31,11.711,11.721,11.398,11.564,320058,0
2011-09-01,11.536,11.721,10.894,10.996,234327,0
2011-09-02,10.723,10.851,10.399,10.474,115114,0
2011-09-06,10.164,10.355,10.044,10.328,204495,0
2011-09-07,10.512,10.723,10.512,10.714,258860,0
2011-09-08,10.649,10.968,10.345,10.456,175002,0
2011-09-09,10.313,10.512,10.108,10.276,284937,0
2011-09-12,10.089,10.658,10.08,10.658,390363,0
2011-09-13,10.676,11.053,10.576,10.94,286659,0
2011-09-14,11.015,11.62,10.959,11.364,270015,0
2011-09-15,11.408,11.74,11.281,11.711,357533,0
2011-09-16,11.777,11.777,11.455,11.601,982457,0
2011-09-19,11.336,11.519,10.968,11.18,170966,0
2011-09-20,11.262,11.272,10.549,10.567,251797,0
2011-09-21,10.164,10.807,10.017,10.035,526855,0
2011-09-22,9.717,10.027,9.594,9.8,349950,0
2011-09-23,9.8,10.164,9.65,10.072,208521,0
2011-09-26,10.098,10.247,9.631,10.063,233634,0
2011-09-27,10.08,10.483,9.898,10.183,606658,0
2011-09-28,10.212,10.313,9.558,9.558,173355,0
2011-09-29,9.8,9.862,9.4039,9.679,212750,0
2011-09-30,9.641,9.772,9.3016,9.3202,183028,0
2011-10-03,9.4039,9.4039,8.8359,8.8542,431348,0
2011-10-04,8.7535,9.4695,8.6896,9.4317,565809,0
2011-10-05,9.4238,9.852,9.1379,9.708,243561,0
2011-10-06,9.717,9.905,9.575,9.843,273176,0
2011-10-07,9.763,10.063,9.734,9.979,205324,0
2011-10-10,10.174,10.202,9.998,10.174,323297,0
2011-10-11,10.155,10.193,10.017,10.08,187361,0
2011-10-12,10.183,10.303,9.998,10.238,275422,0
2011-10-13,10.313,10.807,10.155,10.75,241817,0
2011-10-14,10.816,10.949,10.714,10.949,253413,0
2011-10-17,10.833,10.931,10.284,10.345,248894,0
2011-10-18,10.229,10.75,10.174,10.714,185857,0
2011-10-19,10.686,10.742,10.303,10.328,172356,0
2011-10-20,10.321,10.409,9.951,10.284,168010,0
2011-10-21,10.483,10.622,10.303,10.593,188430,0
2011-10-24,10.666,11.172,10.666,11.154,151029,0
2011-10-25,11.006,11.199,10.788,10.824,243947,0
2011-10-26,10.959,11.336,10.649,11.272,185512,0
2011-10-27,11.519,12.289,11.491,11.675,470952,0
2011-10-28,10.676,11.748,10.676,11.685,615196,0
2011-10-31,11.665,11.665,11.272,11.408,187990,0
2011-11-01,10.788,11.225,10.788,11.015,375508,0
2011-11-02,11.015,11.034,10.797,11.015,301103,0
2011-11-03,11.144,11.243,10.851,11.163,354318,0
2011-11-04,11.062,11.445,11.015,11.427,150248,0
2011-11-07,11.398,11.501,11.216,11.418,173673,0
2011-11-08,11.501,11.894,11.216,11.61,151134,0
2011-11-09,11.336,11.473,10.923,10.959,181709,0
2011-11-10,10.949,11.216,10.894,11.071,150906,0
2011-11-11,11.108,11.601,11.108,11.564,133648,0
2011-11-14,11.482,11.545,11.144,11.262,120952,0
2011-11-15,11.216,11.767,11.172,11.703,122307,0
2011-11-16,11.545,11.957,11.272,11.629,281899,0
2011-11-17,11.573,11.838,10.949,11.034,193364,0
2011-11-18,11.053,11.116,10.923,10.949,129686,0
2011-11-21,10.76,10.76,10.447,10.64,141023,0
2011-11-22,10.567,10.75,10.321,10.336,115773,0
2011-11-23,10.229,10.313,10.027,10.136,158188,0
2011-11-25,10.089,10.238,9.923,9.932,76448,0
2011-11-28,10.238,10.541,10.089,10.493,182405,0
2011-11-29,10.447,10.567,10.229,10.321,74448,0
2011-11-30,10.456,11.053,10.456,11.025,263675,0
2011-12-01,10.977,11.39,10.797,11.317,273915,0
2011-12-02,11.455,11.573,11.172,11.281,155920,0
2011-12-05,11.795,12.161,11.582,12.069,351616,0
2011-12-06,12.077,12.459,11.948,12.409,400522,0
2011-12-07,12.343,12.966,12.196,12.922,752611,0
2011-12-08,12.819,13.276,12.745,12.827,745664,0
2011-12-09,12.801,12.975,12.419,12.754,458129,0
2011-12-12,12.488,12.809,12.27,12.38,270724,0
2011-12-13,12.591,12.719,12.005,12.506,456427,0
2011-12-14,12.435,12.535,12.232,12.232,279625,0
2011-12-15,12.442,12.572,12.196,12.298,238286,0
2011-12-16,12.409,13.057,12.409,13.028,789336,0
2011-12-19,13.093,13.267,12.535,12.554,191630,0
2011-12-20,12.773,13.321,12.773,13.313,244726,0
2011-12-21,12.956,13.424,12.956,13.35,246914,0
2011-12-22,13.369,14.039,13.285,14.002,258996,0
2011-12-23,14.082,14.228,13.863,14.219,152947,0
2011-12-27,14.155,14.293,13.965,14.255,240531,0
2011-12-28,14.21,14.247,13.771,13.805,307070,0
2011-12-29,13.9,14.147,13.753,14.02,197708,0
2011-12-30,13.974,14.12,13.789,13.797,155905,0
2012-01-03,14.147,14.219,13.834,13.918,260023,0
2012-01-04,13.805,14.01,13.35,13.606,254131,0
2012-01-05,13.56,14.029,13.442,13.918,266938,0
2012-01-06,13.882,14.047,13.797,13.918,152771,0
2012-01-09,13.984,14.356,13.936,14.284,335758,0
2012-01-10,14.338,14.469,14.201,14.312,194986,0
2012-01-11,14.192,14.385,14.192,14.329,206400,0
2012-01-12,14.394,14.394,14.21,14.329,242995,0
2012-01-13,14.192,14.274,13.872,13.965,183448,0
2012-01-17,14.091,14.329,13.843,14.01,233799,0
2012-01-18,14.047,15.318,13.955,15.108,659071,0
2012-01-19,15.356,15.385,15.036,15.337,279980,0
2012-01-20,15.301,16.169,15.227,16.105,438826,0
2012-01-23,16.115,16.161,15.622,15.676,269948,0
2012-01-24,15.566,15.941,15.548,15.632,251067,0
2012-01-25,15.454,15.64,15.017,15.255,319020,0
2012-01-26,15.501,15.812,14.762,15.292,172455,0
2012-01-27,15.199,15.385,15.117,15.283,145256,0
2012-01-30,15.082,15.19,14.798,15.017,134681,0
2012-01-31,15.19,15.246,14.899,15.007,108672,0
2012-02-01,15.181,15.74,15.108,15.501,182100,0
2012-02-02,15.328,15.492,15.082,15.181,203236,0
2012-02-03,15.366,15.74,15.318,15.603,158410,0
2012-02-06,15.584,15.584,15.036,15.072,103921,0
2012-02-07,14.988,15.127,14.816,14.925,205162,0
2012-02-08,14.969,15.255,14.823,14.934,219762,0
2012-02-09,14.842,15.53,14.705,14.899,291004,0
2012-02-10,15.036,17.15,15.036,15.566,1270131,0
2012-02-13,15.859,16.152,15.419,16.079,507681,0
2012-02-14,15.713,16.143,15.419,16.096,332289,0
2012-02-15,16.143,16.299,15.988,16.125,199709,0
2012-02-16,15.922,16.996,15.878,16.919,394392,0
2012-02-17,16.83,17.068,16.629,16.683,247434,0
2012-02-21,16.902,16.902,16.105,16.188,221751,0
2012-02-22,16.125,16.381,15.704,16.198,217337,0
2012-02-23,16.281,17.005,15.96,16.986,325506,0
2012-02-24,16.986,17.534,16.83,17.396,763135,0
2012-02-27,17.332,18.076,17.032,17.918,495816,0
2012-02-28,17.863,18.166,17.472,17.645,514211,0
2012-02-29,17.552,17.645,17.022,17.022,374147,0
2012-03-01,17.187,17.378,16.948,17.115,364838,0
2012-03-02,17.196,17.378,16.784,17.022,487403,0
2012-03-05,16.775,16.958,16.035,16.336,574813,0
2012-03-06,16.143,16.29,15.849,16.035,475841,0
2012-03-07,16.087,16.179,15.868,15.932,464169,0
2012-03-08,16.035,16.215,15.83,16.087,544121,0
2012-03-09,16.169,16.664,16.096,16.555,430451,0
2012-03-12,16.565,16.765,16.445,16.664,178695,0
2012-03-13,16.948,17.086,16.718,16.986,316882,0
2012-03-14,17.022,17.662,16.958,17.232,436888,0
2012-03-15,17.251,17.591,17.049,17.526,367712,0
2012-03-16,17.609,17.627,17.323,17.425,250637,0
2012-03-19,17.406,17.928,17.295,17.718,172836,0
2012-03-20,17.232,17.6,17.232,17.396,205728,0
2012-03-21,17.6,17.718,17.434,17.472,112685,0
2012-03-22,17.251,17.388,17.105,17.232,145719,0
2012-03-23,17.206,17.653,16.948,17.516,122137,0
2012-03-26,17.79,18.003,17.699,17.984,166508,0
2012-03-27,17.975,18.231,17.845,17.965,207606,0
2012-03-28,17.938,18.022,17.49,17.965,292828,0
2012-03-29,17.799,17.984,17.396,17.911,148250,0
2012-03-30,18.093,18.222,17.617,18.013,333585,0
2012-04-02,18.003,18.305,17.653,18.203,232179,0
2012-04-03,18.212,18.212,17.672,17.755,157632,0
2012-04-04,17.534,17.534,17.141,17.444,304627,0
2012-04-05,17.15,18.093,17.15,18.003,276836,0
2012-04-09,17.635,17.816,17.396,17.49,341225,0
2012-04-10,17.617,18.203,17.406,17.516,503293,0
2012-04-11,17.728,17.911,17.434,17.681,287824,0
2012-04-12,17.709,18.278,17.681,18.212,164837,0
2012-04-13,18.176,18.176,17.855,18.057,163592,0
2012-04-16,18.176,18.193,17.863,18.039,185049,0
2012-04-17,18.203,19,18.138,18.477,486380,0
2012-04-18,18.314,18.376,17.994,18.259,357011,0
2012-04-19,18.203,18.467,17.782,17.994,229300,0
2012-04-20,18.295,18.314,17.591,17.691,255318,0
2012-04-23,17.396,17.552,17.15,17.498,443423,0
2012-04-24,17.572,17.755,17.463,17.463,343241,0
2012-04-25,17.773,18.039,17.434,17.79,528182,0
2012-04-26,17.816,18.496,17.79,18.348,377701,0
2012-04-27,18.43,18.853,18.222,18.733,347991,0
2012-04-30,18.643,19.311,18.405,18.973,662347,0
2012-05-01,19.796,20.509,19.504,19.577,1147076,0
2012-05-02,19.227,19.559,19,19.549,470362,0
2012-05-03,19.523,19.685,19.063,19.138,517297,0
2012-05-04,18.879,19.237,18.643,19.009,382111,0
2012-05-07,18.808,19.138,18.651,18.963,233878,0
2012-05-08,18.562,19.138,18.562,19.019,370030,0
2012-05-09,18.771,19.293,18.614,19.1,296714,0
2012-05-10,19.11,19.43,18.916,19.303,297177,0
2012-05-11,19.128,19.649,18.963,19.1,354339,0
2012-05-14,18.853,19.311,18.753,19.182,262054,0
2012-05-15,19.175,19.467,18.789,18.936,221367,0
2012-05-16,19.092,19.092,18.607,18.743,251837,0
2012-05-17,18.798,19.191,18.679,18.872,402023,0
2012-05-18,18.698,18.879,17.396,17.591,868635,0
2012-05-21,17.591,18.047,17.342,17.552,625072,0
2012-05-22,17.472,17.591,17.013,17.131,768353,0
2012-05-23,16.919,17.077,16.594,17.049,612722,0
2012-05-24,17.049,17.059,16.654,16.674,303989,0
2012-05-25,16.718,17.178,16.243,16.939,234130,0
2012-05-29,17.224,17.406,16.967,17.369,351688,0
2012-05-30,17.115,17.406,16.875,17.123,372273,0
2012-05-31,17.115,17.332,16.858,17.206,309990,0
2012-06-01,16.784,16.919,16.271,16.381,384860,0
2012-06-04,16.519,16.929,16.206,16.62,464802,0
2012-06-05,16.603,16.958,16.397,16.839,292116,0
2012-06-06,17.096,17.187,16.737,16.902,486361,0
2012-06-07,17.159,17.187,16.575,16.603,149999,0
2012-06-08,17.388,18.448,17.388,18.314,1009537,0
2012-06-11,18.487,18.643,17.662,17.691,325377,0
2012-06-12,17.746,18.366,17.746,17.845,286713,0
2012-06-13,17.882,17.984,17.526,17.627,179048,0
2012-06-14,17.672,17.873,17.285,17.746,138143,0
2012-06-15,17.681,17.882,17.342,17.835,353754,0
2012-06-18,17.662,18.314,17.617,18.109,137945,0
2012-06-19,18.138,18.643,18.076,18.506,263606,0
2012-06-20,18.439,18.715,18.341,18.67,207688,0
2012-06-21,18.698,18.698,18.047,18.119,215002,0
2012-06-22,18.166,18.753,18.057,18.614,574694,0
2012-06-25,18.395,18.395,17.709,17.718,216381,0
2012-06-26,17.718,18.022,16.811,17.581,230855,0
2012-06-27,17.572,17.855,17.572,17.782,410091,0
2012-06-28,17.552,17.79,17.361,17.736,228315,0
2012-06-29,18.157,18.324,17.921,18.176,341977,0
2012-07-02,18.305,18.753,17.873,18.259,458748,0
2012-07-03,18.332,18.916,18.157,18.897,128361,0
2012-07-05,18.936,19.138,18.715,19.128,245043,0
2012-07-06,18.936,18.936,18.147,18.376,528843,0
2012-07-09,18.222,18.348,17.965,18.241,454198,0
2012-07-10,18.212,18.405,17.718,17.984,494838,0
2012-07-11,18.047,18.332,17.782,18.031,590970,0
2012-07-12,17.835,17.928,17.323,17.591,254710,0
2012-07-13,17.699,17.855,17.369,17.48,589546,0
2012-07-16,17.406,17.581,16.737,16.82,406052,0
2012-07-17,16.911,17.012,16.612,16.839,271995,0
2012-07-18,16.793,17.49,16.775,17.168,166414,0
2012-07-19,17.305,17.984,17.295,17.855,593016,0
2012-07-20,17.799,17.845,17.314,17.653,356255,0
2012-07-23,17.305,17.572,16.775,17.396,380617,0
2012-07-24,17.168,17.303,16.11,16.179,1069607,0
2012-07-25,16.317,16.793,16.105,16.362,340416,0
2012-07-26,16.612,16.802,16.336,16.5,255617,0
2012-07-27,16.537,17.323,16.51,16.958,510726,0
2012-07-30,16.902,16.967,16.225,16.389,600847,0
2012-07-31,15.632,18.862,15.632,17.746,1890630,0
2012-08-01,17.835,17.911,17.305,17.396,584531,0
2012-08-02,17.396,17.946,17.242,17.425,557255,0
2012-08-03,17.617,18.477,17.434,18.386,489999,0
2012-08-06,18.341,18.733,17.242,18.166,617355,0
2012-08-07,18.193,19.028,18.066,18.771,795761,0
2012-08-08,18.614,18.992,18.305,18.825,257372,0
2012-08-09,18.733,19.467,18.689,19.356,513931,0
2012-08-10,18.982,19.459,18.963,19.32,238724,0
2012-08-13,19.339,19.339,18.808,19,215092,0
2012-08-14,19.054,19.421,18.759,19.246,479751,0
2012-08-15,19.11,19.303,19.009,19.265,248652,0
2012-08-16,19.32,20.078,19.2,19.998,419867,0
2012-08-17,19.898,20.143,19.603,20.125,345760,0
2012-08-20,20.05,20.191,19.806,20.05,329979,0
2012-08-21,20.069,20.41,19.898,20.069,300699,0
2012-08-22,19.972,20.273,19.594,20.172,566664,0
2012-08-23,20.059,20.509,19.854,20.219,637685,0
2012-08-24,20.106,20.694,20.061,20.601,739376,0
2012-08-27,20.694,21.123,20.345,20.647,1260594,0
2012-08-28,20.565,20.794,20.237,20.318,871284,0
2012-08-29,20.373,20.373,19.963,20.032,323160,0
2012-08-30,19.98,19.98,19.594,19.668,165451,0
2012-08-31,19.713,19.879,19.467,19.742,430526,0
2012-09-04,18.889,19.156,18.138,18.467,1056544,0
2012-09-05,18.448,18.624,18.396,18.525,463641,0
2012-09-06,18.651,19.311,18.651,19.256,350168,0
2012-09-07,19.175,19.374,18.926,19.364,283675,0
2012-09-10,19.293,19.435,18.982,19.063,161539,0
2012-09-11,19.147,19.364,19.063,19.191,201718,0
2012-09-12,19.303,19.393,19.019,19.1,169389,0
2012-09-13,19.209,19.283,18.973,19.138,228613,0
2012-09-14,19.283,19.676,19.128,19.393,347426,0
2012-09-17,19.393,19.393,18.743,18.907,276527,0
2012-09-18,18.808,19.063,18.733,18.889,259469,0
2012-09-19,19,19.028,18.679,18.973,189924,0
2012-09-20,18.872,19.1,18.743,18.982,188885,0
2012-09-21,19.246,19.265,18.872,18.889,611419,0
2012-09-24,18.798,19.019,18.589,18.598,262158,0
2012-09-25,18.798,18.926,18.022,18.076,237387,0
2012-09-26,17.835,18.241,17.26,17.736,433292,0
2012-09-27,17.882,18.421,17.718,18.305,184917,0
2012-09-28,18.184,18.285,17.975,18.084,231270,0
2012-10-01,18.101,18.376,17.635,17.755,236565,0
2012-10-02,17.855,17.911,17.388,17.534,249734,0
2012-10-03,17.609,17.625,17.022,17.168,338789,0
2012-10-04,17.206,17.206,16.674,16.775,473590,0
2012-10-05,16.802,16.977,16.71,16.718,393095,0
2012-10-08,16.637,16.764,16.386,16.407,248387,0
2012-10-09,16.51,16.802,16.079,16.389,537557,0
2012-10-10,16.381,16.594,16.105,16.482,302025,0
2012-10-11,16.629,16.929,16.522,16.839,342395,0
2012-10-12,16.802,16.948,16.612,16.82,345997,0
2012-10-15,16.775,16.967,16.674,16.948,335700,0
2012-10-16,17.013,17.277,16.893,17.26,282660,0
2012-10-17,17.187,17.735,16.977,17.534,275194,0
2012-10-18,17.434,17.516,17.15,17.332,251056,0
2012-10-19,17.224,17.224,16.693,16.811,262797,0
2012-10-22,16.756,17.013,16.693,16.867,141605,0
2012-10-23,16.746,17.332,16.612,17.224,198927,0
2012-10-24,17.351,17.351,16.82,16.848,182925,0
2012-10-25,16.986,17.086,16.637,16.967,240361,0
2012-10-26,17.022,17.662,16.905,17.627,368558,0
2012-10-31,17.591,17.928,17.434,17.79,456268,0
2012-11-01,17.816,18.278,16.793,18.166,320863,0
2012-11-02,15.721,17.755,15.721,17.396,691559,0
2012-11-05,17.269,17.938,16.482,17.808,212809,0
2012-11-06,17.808,18.066,17.718,17.799,232741,0
2012-11-07,17.581,17.681,17.115,17.434,225301,0
2012-11-08,17.269,17.617,17.196,17.396,191757,0
2012-11-09,17.305,18.003,17.285,17.911,378261,0
2012-11-12,17.728,17.831,17.543,17.645,294934,0
2012-11-13,17.49,17.699,17.013,17.48,298658,0
2012-11-14,17.516,17.6,17.077,17.159,229721,0
2012-11-15,16.893,17.166,16.062,16.848,263278,0
2012-11-16,16.802,17.361,16.482,17.285,278930,0
2012-11-19,17.444,18.109,17.26,18.076,606438,0
2012-11-20,17.965,17.975,17.627,17.763,212345,0
2012-11-21,17.845,18.123,17.601,18.003,154758,0
2012-11-23,18.119,18.376,17.892,18.241,118841,0
2012-11-26,18.268,18.598,18.066,18.598,170338,0
2012-11-27,18.506,18.725,18.359,18.477,165928,0
2012-11-28,18.305,18.725,18.212,18.633,150200,0
2012-11-29,18.662,19.449,18.662,19.339,447747,0
2012-11-30,19.487,19.495,19.086,19.374,322381,0
2012-12-03,19.283,19.694,19.283,19.611,253848,0
2012-12-04,19.594,19.777,19.329,19.621,265774,0
2012-12-05,19.694,19.75,19.265,19.649,191515,0
2012-12-06,19.495,19.64,19.138,19.237,381641,0
2012-12-07,19.311,19.32,18.711,19.209,209699,0
2012-12-10,19.227,19.449,19.063,19.303,169890,0
2012-12-11,19.523,20.162,19.487,20.134,389689,0
2012-12-12,20.265,20.429,19.926,20.078,377366,0
2012-12-13,20.059,20.213,19.594,19.694,234913,0
2012-12-14,19.611,20.05,19.531,19.963,158598,0
2012-12-17,20.032,20.207,19.853,20.116,160406,0
2012-12-18,20.069,20.493,19.916,20.373,289930,0
2012-12-19,20.334,20.767,20.132,20.612,245319,0
2012-12-20,20.69,20.767,20.354,20.69,354379,0
2012-12-21,20.363,21.054,19.836,20.795,768654,0
2012-12-24,20.583,20.891,20.544,20.833,89234,0
2012-12-26,20.872,21.054,20.288,20.66,146979,0
2012-12-27,20.911,20.986,20.23,20.843,350977,0
2012-12-28,20.68,21.062,20.525,20.69,180557,0
2012-12-31,20.843,21.409,20.453,21.361,495442,0
2013-01-02,21.85,22.049,21.648,21.888,664857,0
2013-01-03,21.995,22.225,21.739,22.002,334967,0
2013-01-04,22.117,22.117,21.598,21.648,188822,0
2013-01-07,21.457,21.559,21.13,21.266,270150,0
2013-01-08,21.303,21.505,20.977,21.39,379634,0
2013-01-09,21.438,22.04,21.371,22.021,334960,0
2013-01-10,22.04,22.079,21.57,22.04,389717,0
2013-01-11,21.985,21.985,21.533,21.658,223100,0
2013-01-14,21.505,21.754,21.312,21.514,252975,0
2013-01-15,21.457,21.945,21.428,21.803,319235,0
2013-01-16,21.697,22.273,21.697,22.049,304921,0
2013-01-17,22.215,22.673,22.205,22.606,608223,0
2013-01-18,22.512,22.588,22.283,22.474,508451,0
2013-01-22,22.512,22.568,21.86,22.444,451365,0
2013-01-23,22.415,22.494,22.186,22.357,316757,0
2013-01-24,22.263,22.624,22.107,22.357,250878,0
2013-01-25,22.512,22.512,22.215,22.444,178125,0
2013-01-28,22.425,22.578,22.3,22.405,261996,0
2013-01-29,22.337,22.337,22.098,22.273,257912,0
2013-01-30,22.235,22.365,22.098,22.225,312285,0
2013-01-31,22.283,22.597,22.215,22.357,326898,0
2013-02-01,22.385,22.761,22.357,22.683,305752,0
2013-02-04,22.318,22.663,22.254,22.254,218080,0
2013-02-05,22.3,22.578,22.127,22.244,414526,0
2013-02-06,21.898,22.293,21.725,22.263,509731,0
2013-02-07,22.722,24.055,22.541,23.574,1750063,0
2013-02-08,23.574,24.162,23.296,23.805,457642,0
2013-02-11,23.584,23.815,23.489,23.805,257561,0
2013-02-12,23.768,24.142,23.603,23.969,399284,0
2013-02-13,23.88,24.094,23.768,23.949,271050,0
2013-02-14,23.9,24.162,23.796,24.162,143769,0
2013-02-15,24.122,24.381,23.88,24.122,313646,0
2013-02-19,24.025,24.543,24.025,24.458,404326,0
2013-02-20,24.449,24.602,23.988,23.988,239976,0
2013-02-21,23.89,23.89,23.267,23.584,239085,0
2013-02-22,23.633,24.016,23.555,23.815,297211,0
2013-02-25,23.959,23.959,23.249,23.249,240304,0
2013-02-26,23.366,23.672,23.249,23.394,181779,0
2013-02-27,23.404,23.92,23.404,23.603,256321,0
2013-02-28,23.574,23.796,23.442,23.574,210130,0
2013-03-01,23.326,23.739,22.912,23.584,243552,0
2013-03-04,23.584,23.72,23.182,23.286,210814,0
2013-03-05,23.423,23.633,23.277,23.536,238732,0
2013-03-06,23.564,23.776,23.489,23.633,248523,0
2013-03-07,23.593,23.786,23.326,23.442,249143,0
2013-03-08,23.768,23.844,23.423,23.584,246122,0
2013-03-11,23.433,23.545,23.249,23.366,222846,0
2013-03-12,23.336,23.381,23.154,23.277,253922,0
2013-03-13,23.451,23.574,23.182,23.536,175232,0
2013-03-14,23.545,23.815,23.479,23.545,200402,0
2013-03-15,23.507,23.555,23.009,23.086,428752,0
2013-03-18,22.653,23.172,22.531,22.799,365883,0
2013-03-19,22.761,23.145,22.597,22.653,395202,0
2013-03-20,22.858,23.433,22.761,23.336,215225,0
2013-03-21,23.048,23.152,22.606,22.673,227840,0
2013-03-22,22.712,22.858,22.484,22.588,202481,0
2013-03-25,22.702,23.029,22.395,22.559,291574,0
2013-03-26,22.722,23.376,22.702,23.267,231869,0
2013-03-27,23.126,23.296,22.961,23.145,219352,0
2013-03-28,23.192,23.413,22.961,23.366,354429,0
2013-04-01,23.267,23.46,22.494,22.633,296081,0
2013-04-02,22.819,22.858,22.195,22.263,276871,0
2013-04-03,22.283,22.283,21.628,21.658,163801,0
2013-04-04,21.648,21.831,21.39,21.803,241102,0
2013-04-05,21.39,21.588,21.091,21.579,311608,0
2013-04-08,21.687,21.995,21.361,21.955,253993,0
2013-04-09,21.926,22.186,21.505,21.936,239111,0
2013-04-10,21.898,22.425,21.888,22.117,363811,0
2013-04-11,22.03,22.3,21.822,21.87,325591,0
2013-04-12,21.697,21.706,21.336,21.485,239690,0
2013-04-15,21.275,21.39,20.71,21.024,416134,0
2013-04-16,21.248,21.773,21.024,21.725,266927,0
2013-04-17,21.553,21.553,20.573,20.863,394630,0
2013-04-18,20.967,21.101,20.202,20.297,388839,0
2013-04-19,20.162,20.373,19.788,20.123,364480,0
2013-04-22,20.132,20.403,19.817,20.363,215412,0
2013-04-23,20.593,21.448,20.403,21.361,413301,0
2013-04-24,21.331,21.678,21.285,21.678,875068,0
2013-04-25,21.678,22.127,21.678,22.059,309364,0
2013-04-26,21.916,22.337,21.908,22.117,301473,0
2013-04-29,22.273,22.405,21.803,22.328,481764,0
2013-04-30,23.201,23.489,22.877,23.126,656374,0
2013-05-01,23.096,23.23,22.385,22.385,358135,0
2013-05-02,22.215,23.038,22.215,22.912,277646,0
2013-05-03,23.201,23.451,23.127,23.24,365530,0
2013-05-06,23.306,23.489,23.211,23.326,137587,0
2013-05-07,23.24,23.423,23.019,23.413,246779,0
2013-05-08,23.106,23.584,23.106,23.536,270922,0
2013-05-09,23.574,23.574,23.201,23.249,298101,0
2013-05-10,23.22,23.489,23.22,23.451,201489,0
2013-05-13,23.46,23.489,23.116,23.24,74766,0
2013-05-14,23.211,23.584,23.211,23.442,141827,0
2013-05-15,23.296,23.531,23.296,23.394,293429,0
2013-05-16,23.267,23.564,23.199,23.326,200012,0
2013-05-17,23.336,23.366,22.886,23.136,430189,0
2013-05-20,23,23.633,23,23.22,234568,0
2013-05-21,23.296,23.555,23.086,23.394,158841,0
2013-05-22,23.366,23.603,22.868,22.932,172355,0
2013-05-23,22.732,23.076,22.531,23.029,173157,0
2013-05-24,22.941,23.145,22.781,23.116,94776,0
2013-05-28,23.527,23.653,23.182,23.451,192777,0
2013-05-29,23.326,23.479,23.172,23.442,149369,0
2013-05-30,23.489,23.824,23.404,23.768,236433,0
2013-05-31,23.584,23.758,23.536,23.555,204323,0
2013-06-03,23.613,23.776,23.201,23.758,323086,0
2013-06-04,23.93,24.449,23.862,23.949,602081,0
2013-06-05,24.055,24.132,23.623,23.643,790460,0
2013-06-06,23.593,23.88,22.941,23.346,247771,0
2013-06-07,23.584,23.633,22.99,23.498,792086,0
2013-06-10,23.672,24.007,23.623,23.988,390652,0
2013-06-11,23.702,23.949,23.433,23.469,291473,0
2013-06-12,23.643,23.758,23.048,23.057,180133,0
2013-06-13,23.076,23.72,22.922,23.613,267360,0
2013-06-14,23.536,23.653,23.076,23.249,387251,0
2013-06-17,23.564,23.978,23.306,23.88,262805,0
2013-06-18,23.853,24.045,23.653,23.815,597208,0
2013-06-19,23.758,24.113,23.672,23.672,196435,0
2013-06-20,23.296,23.479,22.971,23.154,179978,0
2013-06-21,23.23,23.376,22.961,23.154,315503,0
2013-06-24,22.922,23,22.504,22.732,297189,0
2013-06-25,22.912,23.009,22.588,22.868,431588,0
2013-06-26,23.057,23.257,22.732,23.067,273942,0
2013-06-27,23.267,23.404,22.922,23.249,195420,0
2013-06-28,23.22,23.489,23.048,23.116,728115,0
2013-07-01,23.201,23.23,22.828,22.941,325553,0
2013-07-02,22.742,23.413,22.738,23.057,203940,0
2013-07-03,22.99,23.584,22.828,23.479,90591,0
2013-07-05,23.729,23.844,23.498,23.815,149520,0
2013-07-08,23.834,23.91,23.057,23.257,250159,0
2013-07-09,23.366,23.92,23.352,23.536,317316,0
2013-07-10,23.517,23.702,23.23,23.574,358927,0
2013-07-11,23.815,24.208,23.739,24.198,271673,0
2013-07-12,24.007,24.273,23.871,24.094,280450,0
2013-07-15,24.162,24.735,24.094,24.64,296767,0
2013-07-16,24.64,24.938,24.533,24.938,258526,0
2013-07-17,25.032,25.292,24.928,25.244,315838,0
2013-07-18,25.244,25.31,24.978,25.071,386920,0
2013-07-19,24.928,25.023,24.678,24.908,285347,0
2013-07-22,24.878,25.235,24.821,25.148,266866,0
2013-07-23,25.301,25.696,25.041,25.31,230084,0
2013-07-24,25.485,25.545,25.023,25.166,360402,0
2013-07-25,25.061,25.407,24.839,25.109,260763,0
2013-07-26,24.821,24.996,24.725,24.938,295454,0
2013-07-29,24.831,25.109,24.811,24.928,375125,0
2013-07-30,24.996,25.119,24.839,25.014,158750,0
2013-07-31,24.978,25.339,24.908,25.099,253098,0
2013-08-01,25.225,25.368,24.948,25.339,285748,0
2013-08-02,25.128,25.195,24.725,25.119,245386,0
2013-08-05,24.958,25.339,24.918,25.32,163213,0
2013-08-06,25.119,25.32,25.032,25.225,532161,0
2013-08-07,25.886,27.612,25.734,27.515,1556676,0
2013-08-08,27.113,27.852,27.104,27.584,554941,0
2013-08-09,27.142,27.237,26.28,27.172,514975,0
2013-08-12,26.921,27.803,26.921,27.773,225284,0
2013-08-13,27.803,28.169,27.545,28.139,354518,0
2013-08-14,27.744,28.042,27.584,27.773,278203,0
2013-08-15,27.448,28.282,27.247,27.554,512512,0
2013-08-16,27.429,28.216,27.329,27.773,300080,0
2013-08-19,27.889,27.993,27.333,27.382,164907,0
2013-08-20,27.485,28.013,27.401,27.783,180924,0
2013-08-21,27.763,27.763,27.382,27.485,205950,0
2013-08-22,27.401,27.773,27.314,27.671,113007,0
2013-08-23,27.661,27.879,27.545,27.783,206860,0
2013-08-26,27.938,27.938,27.525,27.641,157074,0
2013-08-27,27.256,27.564,27.046,27.429,353480,0
2013-08-28,27.352,27.986,27.324,27.718,203585,0
2013-08-29,27.803,29.128,27.803,29.001,874274,0
2013-08-30,29.25,29.441,28.83,29.357,484762,0
2013-09-03,29.627,29.894,28.484,29.011,301890,0
2013-09-04,29.011,29.767,29.011,29.538,281057,0
2013-09-05,29.548,29.71,29.176,29.415,291578,0
2013-09-06,29.538,29.538,28.84,29.184,285936,0
2013-09-09,29.377,29.471,28.943,29.308,463706,0
2013-09-10,29.597,29.805,29.406,29.767,278474,0
2013-09-11,29.538,30.142,29.137,29.685,232416,0
2013-09-12,29.693,30.057,29.386,29.415,118280,0
2013-09-13,27.993,29.119,27.948,29.119,424034,0
2013-09-16,29.357,29.671,28.943,28.943,205232,0
2013-09-17,28.83,29.461,28.705,29.289,187220,0
2013-09-18,29.347,29.607,29.137,29.386,165725,0
2013-09-19,29.415,29.685,29.26,29.451,96990,0
2013-09-20,28.763,29.767,28.763,29.279,402024,0
2013-09-23,29.318,29.568,28.952,29.119,165259,0
2013-09-24,29.128,29.518,29.001,29.222,207277,0
2013-09-25,29.241,29.25,28.849,28.933,231138,0
2013-09-26,29.069,29.26,28.805,28.952,227450,0
2013-09-27,28.791,28.952,28.608,28.677,212572,0
2013-09-30,28.687,29.031,28.311,29.031,355155,0
2013-10-01,29.051,29.719,28.972,29.548,383317,0
2013-10-02,29.508,29.777,29.202,29.548,178671,0
2013-10-03,29.528,29.693,29.367,29.451,305563,0
2013-10-04,29.377,30.038,29.377,29.884,182443,0
2013-10-07,29.835,29.961,29.627,29.666,268582,0
2013-10-08,29.748,30.048,28.551,28.894,415756,0
2013-10-09,28.981,28.981,27.535,28.569,568876,0
2013-10-10,28.859,29.451,28.608,29.318,250539,0
2013-10-11,29.212,29.498,29.137,29.461,383734,0
2013-10-14,29.231,30.038,29.231,30.029,269833,0
2013-10-15,30.029,30.124,29.548,29.666,185453,0
2013-10-16,29.796,29.979,29.231,29.934,281413,0
2013-10-17,29.786,30.199,29.347,30.038,261385,0
2013-10-18,29.657,29.796,29.231,29.498,459356,0
2013-10-21,29.451,29.719,28.868,28.943,529968,0
2013-10-22,28.913,28.913,27.718,27.754,732341,0
2013-10-23,27.505,27.641,26.732,26.893,667340,0
2013-10-24,26.893,26.931,26.126,26.453,833549,0
2013-10-25,30.44,31.543,29.719,30.96,2738609,0
2013-10-28,30.832,31.129,30.336,30.564,543113,0
2013-10-29,30.564,31.043,30.526,31.013,332521,0
2013-10-30,30.832,30.987,29.627,30.048,755267,0
2013-10-31,30.365,30.754,29.999,30.526,420724,0
2013-11-01,30.468,30.671,29.845,30.208,450383,0
2013-11-04,30.142,30.459,30.105,30.402,364647,0
2013-11-05,30.133,30.555,29.979,30.383,180761,0
2013-11-06,30.422,30.707,30.124,30.632,176192,0
2013-11-07,30.68,30.744,29.914,29.924,286419,0
2013-11-08,29.767,30.632,29.568,30.584,274645,0
2013-11-11,30.459,31.447,30.189,31.072,513384,0
2013-11-12,30.862,31.283,30.862,31.072,214972,0
2013-11-13,30.804,32.127,30.804,31.87,492108,0
2013-11-14,31.742,32.068,30.987,31.225,466216,0
2013-11-15,31.178,31.313,30.784,31.225,449274,0
2013-11-18,31.245,31.629,31.013,31.245,333982,0
2013-11-19,31.225,31.447,30.208,30.44,338780,0
2013-11-20,30.912,30.912,30.227,30.476,216847,0
2013-11-21,30.555,31.274,30.468,30.882,319588,0
2013-11-22,30.882,31.033,30.707,30.902,238022,0
2013-11-25,30.852,31.159,30.496,30.94,284146,0
2013-11-26,30.969,31.447,30.95,31.39,276925,0
2013-11-27,31.323,32.107,31.159,32.077,321869,0
2013-11-29,32.27,32.396,31.928,32.02,294429,0
2013-12-02,32.097,32.166,31.361,31.417,341995,0
2013-12-03,31.313,31.938,31.052,31.264,400423,0
2013-12-04,31.225,32.127,31.082,31.38,312390,0
2013-12-05,31.485,32.002,31.129,31.447,222480,0
2013-12-06,31.781,32.522,31.6,32.405,279430,0
2013-12-09,32.54,32.54,31.948,32.01,231032,0
2013-12-10,31.733,32.087,31.264,31.629,298623,0
2013-12-11,31.723,31.723,30.726,30.94,406642,0
2013-12-12,31.033,31.101,30.276,30.375,349315,0
2013-12-13,30.516,30.804,30.199,30.422,222063,0
2013-12-16,30.931,30.987,30.496,30.832,362144,0
2013-12-17,30.726,31.515,30.624,31.168,306028,0
2013-12-18,31.245,31.552,30.852,31.351,347117,0
2013-12-19,31.313,31.466,30.614,31.283,370801,0
2013-12-20,31.475,32.234,31.052,31.84,724224,0
2013-12-23,32.039,32.473,31.675,32.425,374451,0
2013-12-24,32.367,32.578,32.03,32.396,181789,0
2013-12-26,32.532,32.596,32.117,32.502,221021,0
2013-12-27,32.578,32.923,32.214,32.455,248794,0
2013-12-30,32.512,32.96,32.473,32.741,294434,0
2013-12-31,32.904,33.327,32.818,33.229,255232,0
2014-01-02,33.069,33.069,32.068,32.625,268640,0
2014-01-03,32.663,33.086,32.425,32.856,307731,0
2014-01-06,33.01,33.049,32.327,32.357,235878,0
2014-01-07,32.568,32.672,32.185,32.492,215911,0
2014-01-08,32.55,32.876,32.337,32.866,416279,0
2014-01-09,32.895,32.895,32.234,32.317,163861,0
2014-01-10,32.425,32.606,32.137,32.262,204644,0
2014-01-13,32.117,32.307,31.59,31.704,289966,0
2014-01-14,31.821,32.386,31.609,32.386,341031,0
2014-01-15,32.377,32.942,32.377,32.702,271923,0
2014-01-16,32.54,32.97,32.317,32.587,326784,0
2014-01-17,32.425,33.02,32.377,32.97,207356,0
2014-01-21,33.152,33.152,32.761,33.01,154041,0
2014-01-22,33.03,33.317,32.799,33.191,211513,0
2014-01-23,33,33.258,32.625,33.248,218829,0
2014-01-24,33.124,33.124,31.975,32.244,219247,0
2014-01-27,32.205,32.464,31.772,32.137,219609,0
2014-01-28,32.068,32.214,31.675,32.03,185557,0
2014-01-29,31.752,32.357,31.629,31.762,143731,0
2014-01-30,32.049,32.512,31.704,32.068,159470,0
2014-01-31,31.457,32.03,31.255,31.341,390619,0
2014-02-03,31.313,31.515,30.716,31.043,329142,0
2014-02-04,30.862,31.072,30.124,30.276,447958,0
2014-02-05,29.894,30.179,29.518,30.066,286350,0
2014-02-06,30.375,31.072,29.979,31.072,802615,0
2014-02-07,31.638,33.49,30.688,32.587,522652,0
2014-02-10,31.83,32.818,31.83,32.672,353518,0
2014-02-11,32.808,33.5,32.692,32.932,334546,0
2014-02-12,32.682,33.45,32.682,33.307,224288,0
2014-02-13,33.114,33.837,33.114,33.727,403733,0
2014-02-14,33.747,33.846,33.48,33.641,241064,0
2014-02-18,33.441,33.846,33.421,33.585,230704,0
2014-02-19,33.401,33.727,32.876,32.942,337854,0
2014-02-20,32.678,33.622,32.678,33.519,160199,0
2014-02-21,33.737,33.737,33.03,33.161,180907,0
2014-02-24,33.297,34.484,33.297,34.274,526451,0
2014-02-25,34.38,34.65,34.024,34.313,311581,0
2014-02-26,34.38,35.369,34.38,34.907,392152,0
2014-02-27,34.659,34.988,34.543,34.755,172325,0
2014-02-28,34.688,35.204,34.238,34.361,279655,0
2014-03-03,34.064,34.322,33.537,34.024,266373,0
2014-03-04,34.467,35.867,34.467,35.549,491868,0
2014-03-05,35.559,35.943,35.195,35.5,195169,0
2014-03-06,35.618,35.729,35.168,35.453,340359,0
2014-03-07,35.51,35.7,35.083,35.408,164261,0
2014-03-10,35.398,35.637,34.869,35.28,225098,0
2014-03-11,35.51,35.627,34.869,35.093,154282,0
2014-03-12,35.463,35.741,35.138,35.472,261716,0
2014-03-13,35.713,36.164,35.168,35.472,291122,0
2014-03-14,35.53,36.798,35.53,36.269,444394,0
2014-03-17,36.393,37.333,36.393,36.798,224322,0
2014-03-18,36.863,37.324,36.381,37.259,374363,0
2014-03-19,37.189,37.314,36.499,36.826,289929,0
2014-03-20,36.653,37.544,36.634,36.978,315120,0
2014-03-21,37.141,37.141,36.202,36.288,509698,0
2014-03-24,36.288,36.537,35.053,35.657,501880,0
2014-03-25,35.952,36.364,35.52,35.778,288700,0
2014-03-26,36.164,36.288,35.453,35.723,371219,0
2014-03-27,35.847,36.355,35.52,35.875,284737,0
2014-03-28,35.934,36.518,35.482,35.589,205136,0
2014-03-31,35.857,37.229,35.755,37.171,713202,0
2014-04-01,37.389,38.159,37.268,38.141,347405,0
2014-04-02,38.141,38.141,37.045,37.611,308757,0
2014-04-03,37.516,38.053,37.189,37.629,260856,0
2014-04-04,37.974,38.003,34.945,36.021,553699,0
2014-04-07,35.828,36.373,34.774,35.195,392710,0
2014-04-08,35.108,35.971,34.87,35.637,491777,0
2014-04-09,36.067,36.154,35.549,35.971,181904,0
2014-04-10,36.001,36.212,34.778,34.82,271576,0
2014-04-11,34.484,35.118,33.66,33.688,425594,0
2014-04-14,34.476,34.715,33.729,34.151,312228,0
2014-04-15,33.995,34.72,33.528,34.237,255981,0
2014-04-16,34.428,34.514,33.622,34.447,185919,0
2014-04-17,34.313,35.101,34.054,34.83,286426,0
2014-04-21,34.755,35.33,34.504,35.153,260609,0
2014-04-22,35.231,35.798,34.64,35.559,391739,0
2014-04-23,35.599,35.751,35.195,35.52,225460,0
2014-04-24,35.32,36.614,35.32,36.518,692214,0
2014-04-25,36.911,37.87,35.444,36.021,516065,0
2014-04-28,36.25,36.911,34.226,35.482,747019,0
2014-04-29,35.569,35.925,34.936,35.599,424781,0
2014-04-30,35.463,35.857,34.888,35.569,555211,0
2014-05-01,35.31,35.952,34.679,35.195,386907,0
2014-05-02,35.599,35.723,34.888,35.195,392109,0
2014-05-05,34.755,35.666,34.601,35.204,281800,0
2014-05-06,34.907,35.599,34.878,34.964,373540,0
2014-05-07,34.907,35.408,34.342,35.32,562397,0
2014-05-08,34.926,36.164,34.81,35.013,327424,0
2014-05-09,34.82,35.751,34.601,35.647,381061,0
2014-05-12,35.778,37.544,35.569,37.249,397034,0
2014-05-13,37.161,37.296,36.355,36.364,274236,0
2014-05-14,36.709,36.832,35.54,35.818,352905,0
2014-05-15,35.751,35.751,34.765,35.472,228029,0
2014-05-16,35.398,36.021,34.86,36.011,369061,0
2014-05-19,35.915,36.911,35.915,36.337,232404,0
2014-05-20,36.298,36.689,35.51,36.105,440167,0
2014-05-21,36.489,36.969,36.011,36.373,294333,0
2014-05-22,36.383,37.101,36.145,36.788,182179,0
2014-05-23,36.807,37.399,36.689,37.379,253402,0
2014-05-27,37.516,38.282,37.487,38.121,345513,0
2014-05-28,38.101,38.349,37.582,37.842,274819,0
2014-05-29,38.053,38.349,37.629,37.852,220615,0
2014-05-30,37.944,38.101,37.457,37.668,192416,0
2014-06-02,37.908,37.944,37.172,37.437,238861,0
2014-06-03,37.287,37.592,37.007,37.277,298078,0
2014-06-04,36.969,37.746,36.921,37.564,239939,0
2014-06-05,37.717,38.464,37.277,38.053,309829,0
2014-06-06,38.34,39.183,38.081,38.532,242796,0
2014-06-09,38.82,39.96,38.586,39.816,575616,0
2014-06-10,39.732,40.134,39.432,40.037,414609,0
2014-06-11,40.17,40.353,39.625,39.702,248291,0
2014-06-12,39.537,40.353,38.924,39.654,583591,0
2014-06-13,39.921,40.224,39.394,40.009,353664,0
2014-06-16,39.843,40.267,39.732,40.19,319781,0
2014-06-17,39.989,40.966,39.989,40.612,295146,0
2014-06-18,40.526,40.622,40.086,40.592,142372,0
2014-06-19,40.662,40.86,39.979,40.333,217223,0
2014-06-20,40.119,40.679,40.114,40.468,463641,0
2014-06-23,40.497,40.89,40.343,40.728,191914,0
2014-06-24,40.662,41.092,39.806,39.834,282271,0
2014-06-25,39.644,40.267,39.442,40.17,229500,0
2014-06-26,40.229,40.267,39.559,40.046,120292,0
2014-06-27,39.7,40.701,39.574,40.536,385473,0
2014-06-30,40.314,41.181,40.314,40.749,421781,0
2014-07-01,40.893,41.845,40.893,41.02,283922,0
2014-07-02,40.94,41.394,40.624,40.873,186556,0
2014-07-03,40.913,41.775,40.913,41.469,139525,0
2014-07-07,41.499,41.499,40.555,40.584,155500,0
2014-07-08,40.412,40.691,39.795,40.124,202226,0
2014-07-09,40.046,40.794,39.931,40.508,232676,0
2014-07-10,39.554,40.374,39.238,39.978,177709,0
2014-07-11,39.815,40.314,39.69,39.929,101026,0
2014-07-14,40.412,40.558,39.911,40.18,165202,0
2014-07-15,40.479,40.479,39.268,39.795,243349,0
2014-07-16,40.219,40.219,39.574,39.901,217294,0
2014-07-17,39.535,40.066,39.189,39.336,151049,0
2014-07-18,39.189,40.721,39.189,40.545,248858,0
2014-07-21,40.43,40.865,40.19,40.654,196880,0
2014-07-22,40.757,41.219,40.545,41.103,210367,0
2014-07-23,41.441,41.441,39.151,39.228,383071,0
2014-07-24,39.198,41.374,38.929,39.544,534263,0
2014-07-25,42.655,43.076,40.008,40.134,1128717,0
2014-07-28,40.027,40.863,38.968,40.334,394375,0
2014-07-29,40.249,41.441,39.963,40.711,456100,0
2014-07-30,40.903,41.326,40.766,41.287,298558,0
2014-07-31,40.74,40.903,39.535,39.68,471078,0
2014-08-01,39.769,40.229,39.336,39.929,171537,0
2014-08-04,39.842,40.142,39.17,39.968,429690,0
2014-08-05,39.564,40.883,39.564,40.794,395408,0
2014-08-06,40.267,41.171,40.267,40.757,312293,0
2014-08-07,40.794,41.084,40.239,40.594,427980,0
2014-08-08,40.45,41.181,40.285,40.784,253146,0
2014-08-11,40.903,41.171,40.654,40.863,244441,0
2014-08-12,40.804,41.673,40.545,41.645,331634,0
2014-08-13,42.009,42.663,41.855,42.432,249844,0
2014-08-14,42.626,42.626,41.933,42.047,145507,0
2014-08-15,42.548,42.953,41.875,42.393,240110,0
2014-08-18,42.786,42.897,42.287,42.806,229967,0
2014-08-19,42.943,43.779,42.73,43.691,306565,0
2014-08-20,43.617,44.848,43.364,44.279,511442,0
2014-08-21,44.279,44.347,43.184,43.973,369377,0
2014-08-22,43.779,44.789,43.433,44.548,292186,0
2014-08-25,44.818,44.848,43.904,44.029,282480,0
2014-08-26,44.259,45.944,44.259,45.165,633183,0
2014-08-27,45.079,45.272,44.539,45.041,236482,0
2014-08-28,44.771,45.203,44.548,44.991,168369,0
2014-08-29,45.222,46.04,45.011,45.971,264714,0
2014-09-02,45.991,46.416,45.549,45.878,502909,0
2014-09-03,46.03,46.184,45.021,45.145,311743,0
2014-09-04,45.453,45.829,44.963,45.136,234554,0
2014-09-05,44.953,45.771,44.903,45.453,255633,0
2014-09-08,45.212,45.935,45.041,45.232,163496,0
2014-09-09,45.069,45.551,44.127,44.146,311921,0
2014-09-10,44.222,44.463,43.453,43.99,354461,0
2014-09-11,43.634,44.489,43.634,44.377,156319,0
2014-09-12,44.509,44.509,43.759,44.337,277541,0
2014-09-15,44.25,44.25,43.433,43.634,168348,0
2014-09-16,43.463,44.328,43.296,44.077,374309,0
2014-09-17,44.048,44.943,44.048,44.47,256144,0
2014-09-18,44.509,45.851,44.509,45.472,255702,0
2014-09-19,45.222,45.222,43.394,43.73,716662,0
2014-09-22,43.549,43.799,42.836,42.875,271294,0
2014-09-23,42.826,43.492,42.412,42.749,307500,0
2014-09-24,42.74,43.568,42.73,43.174,188068,0
2014-09-25,43.155,43.155,42.412,42.626,308333,0
2014-09-26,42.787,43.223,42.787,43.108,195454,0
2014-09-29,42.759,43.078,42.5,43.068,226658,0
2014-09-30,43.001,43.214,42.528,42.528,402894,0
2014-10-01,42.626,42.74,41.802,41.979,404899,0
2014-10-02,42.113,42.672,41.735,42.573,257698,0
2014-10-03,42.646,43.02,42.296,42.372,266934,0
2014-10-06,42.48,42.74,42.137,42.538,268191,0
2014-10-07,42.16,42.663,41.089,41.224,549544,0
2014-10-08,41.042,42.133,40.251,42.083,481469,0
2014-10-09,41.95,42.16,40.077,40.529,330174,0
2014-10-10,38.616,38.616,34.389,34.389,1314661,0
2014-10-13,34.428,34.967,33.068,33.493,987938,0
2014-10-14,33.712,34.9,33.202,33.278,632883,0
2014-10-15,33.308,35.237,32.816,34.919,691901,0
2014-10-16,34.351,37.005,34.071,36.705,893622,0
2014-10-17,37.259,38.087,36.195,36.715,570983,0
2014-10-20,36.582,37.565,36.455,36.977,502564,0
2014-10-21,37.239,38.241,37.121,38.029,758873,0
2014-10-22,38.26,38.522,37.78,37.856,461806,0
2014-10-23,38.28,38.577,38.009,38.222,430270,0
2014-10-24,38.328,39.226,37.87,39.071,433887,0
2014-10-27,39.071,39.524,38.512,38.616,589758,0
2014-10-28,43.978,44.411,39.94,41.042,988724,0
2014-10-29,40.857,41.128,39.94,40.529,575222,0
2014-10-30,40.287,40.76,39.4,40.714,478073,0
2014-10-31,42.18,42.992,41.872,42.663,569746,0
2014-11-03,42.944,43.803,42.286,42.578,280708,0
2014-11-04,42.19,43.166,42.113,42.229,333218,0
2014-11-05,42.296,42.944,42.074,42.876,245085,0
2014-11-06,42.73,43.533,42.672,43.27,494351,0
2014-11-07,43.128,43.328,42.345,43.148,332201,0
2014-11-10,43.214,43.436,42.876,43.308,200320,0
2014-11-11,43.233,43.446,42.837,43.338,170487,0
2014-11-12,43.377,44.082,43.367,43.812,293575,0
2014-11-13,43.89,44.072,43.059,43.318,195594,0
2014-11-14,43.406,44.122,42.73,43.89,272594,0
2014-11-17,43.543,44.136,43.138,43.426,313306,0
2014-11-18,43.476,45.144,42.578,44.806,441115,0
2014-11-19,44.806,44.806,43.938,44.275,272753,0
2014-11-20,43.918,44.633,43.561,44.594,259270,0
2014-11-21,45.3,45.376,44.594,45.019,277859,0
2014-11-24,45.029,45.839,44.989,45.561,225973,0
2014-11-25,45.57,45.907,45.068,45.482,219245,0
2014-11-26,45.366,46.825,45.114,46.545,190124,0
2014-11-28,46.641,46.815,46.081,46.466,163215,0
2014-12-01,46.167,46.592,45.019,45.491,263963,0
2014-12-02,45.135,46.506,45.133,46.446,206973,0
2014-12-03,46.342,47.76,46.342,47.451,221733,0
2014-12-04,47.83,47.934,46.844,47.461,293242,0
2014-12-05,47.48,48.079,47.181,47.954,182657,0
2014-12-08,47.896,48.272,46.323,46.825,223569,0
2014-12-09,45.728,48.089,45.655,47.992,238507,0
2014-12-10,47.76,48.176,47.065,47.307,257553,0
2014-12-11,47.47,48.02,47.248,47.442,284055,0
2014-12-12,46.815,47.5,46.38,46.884,145356,0
2014-12-15,47.026,48.047,46.023,46.371,226468,0
2014-12-16,46.342,46.67,45.328,45.821,260105,0
2014-12-17,45.811,46.371,44.857,46.12,470290,0
2014-12-18,46.874,47.664,46.554,47.124,172653,0
2014-12-19,47.152,47.162,46.283,47.046,609447,0
2014-12-22,46.988,47.973,46.718,47.79,227783,0
2014-12-23,47.964,48.881,46.959,47.433,196866,0
2014-12-24,48.34,48.685,47.152,48.272,123384,0
2014-12-26,48.281,48.91,48.109,48.695,102010,0
2014-12-29,48.667,49.018,48.223,48.475,168756,0
2014-12-30,48.145,48.695,47.981,48.233,125312,0
2014-12-31,48.29,48.765,47.837,48.165,266403,0
2015-01-02,48.32,48.611,46.412,47.08,209896,0
2015-01-05,46.654,47.274,45.965,46.16,210659,0
2015-01-06,46.179,46.459,44.194,44.63,331816,0
2015-01-07,45.008,45.938,44.718,45.28,216017,0
2015-01-08,45.803,47.157,45.472,46.848,191609,0
2015-01-09,46.973,47.172,45.975,46.567,178248,0
2015-01-12,46.228,46.741,45.26,45.639,175366,0
2015-01-13,46.093,46.897,44.844,45.453,218943,0
2015-01-14,45.105,45.803,44.882,45.31,176973,0
2015-01-15,45.366,45.812,44.015,44.35,243623,0
2015-01-16,44.184,45.491,43.595,45.328,277081,0
2015-01-20,45.124,45.995,44.572,45.163,269435,0
2015-01-21,44.949,45.57,44.466,44.988,296332,0
2015-01-22,45.173,45.647,44.04,45.521,314038,0
2015-01-23,45.589,46.916,45.413,46.479,256693,0
2015-01-26,46.306,46.945,46.025,46.326,222188,0
2015-01-27,45.803,46.789,45.209,46.218,175515,0
2015-01-28,46.654,47.564,46.257,46.326,324596,0
2015-01-29,46.412,47.391,45.841,47.333,232037,0
2015-01-30,47.031,47.876,45.965,45.985,242501,0
2015-02-02,46.286,46.539,45.163,45.928,325148,0
2015-02-03,45.715,47.283,45.715,46.993,323207,0
2015-02-04,46.547,46.945,45.753,46.286,553041,0
2015-02-05,48.135,48.705,44.311,46.025,679502,0
2015-02-06,45.918,46.954,45.599,46.684,456687,0
2015-02-09,46.054,46.431,45.433,45.87,295833,0
2015-02-10,46.354,47.603,46.113,47.544,484333,0
2015-02-11,47.544,48.495,47.544,47.942,733096,0
2015-02-12,48.3,48.705,47.613,48.572,291036,0
2015-02-13,48.814,49.21,48.213,48.725,251635,0
2015-02-17,48.466,49.142,48.436,49.008,249218,0
2015-02-18,48.621,48.921,48.262,48.853,156948,0
2015-02-19,48.715,49.596,48.611,49.425,404222,0
2015-02-20,49.317,50.632,49.008,50.346,478999,0
2015-02-23,50.711,51.003,50.083,50.567,605361,0
2015-02-24,50.623,51.1,50.198,51.05,419725,0
2015-02-25,51.205,51.224,50.682,51.08,219843,0
2015-02-26,51.09,51.698,50.809,51.396,274254,0
2015-02-27,50.799,51.575,50.799,51.06,202021,0
2015-03-02,50.652,52.648,50.652,52.444,418865,0
2015-03-03,51.912,52.618,51.485,51.862,345336,0
2015-03-04,51.669,51.892,51.1,51.466,190432,0
2015-03-05,51.515,51.777,50.652,51.021,194974,0
2015-03-06,50.567,50.819,49.889,50.083,349055,0
2015-03-09,50.074,50.799,49.832,50.642,264993,0
2015-03-10,50.054,51.021,49.879,50.623,373014,0
2015-03-11,50.867,51.698,50.567,51.505,380759,0
2015-03-12,51.456,51.872,50.943,51.351,401518,0
2015-03-13,51.436,51.698,50.662,50.953,294424,0
2015-03-16,51.475,52.386,51.08,52.029,298246,0
2015-03-17,51.678,52.338,51.614,52.328,398728,0
2015-03-18,52.193,53.229,51.119,52.454,255700,0
2015-03-19,52.561,53.471,52.319,52.976,369503,0
2015-03-20,53.259,54.41,52.957,54.341,695323,0
2015-03-23,54.11,54.295,53.724,53.733,386749,0
2015-03-24,53.78,53.846,52.707,52.774,307643,0
2015-03-25,53.162,53.162,50.083,50.392,549917,0
2015-03-26,49.435,50.198,48.755,49.744,599476,0
2015-03-27,50.461,51.567,49.538,51.33,233778,0
2015-03-30,51.443,52.048,50.898,51.852,319716,0
2015-03-31,51.639,51.756,51.055,51.181,337024,0
2015-04-01,51.171,51.171,49.51,50.54,345537,0
2015-04-02,50.55,50.6,50.065,50.258,310356,0
2015-04-06,49.85,50.56,49.529,50.451,247502,0
2015-04-07,50.065,50.798,49.98,50.075,354614,0
2015-04-08,50.56,50.646,49.88,50.308,260361,0
2015-04-09,50.045,50.646,49.89,50.367,190021,0
2015-04-10,50.803,50.918,50.461,50.754,134759,0
2015-04-13,50.764,51.348,50.219,50.298,166339,0
2015-04-14,50.338,50.656,49.793,50.2,239786,0
2015-04-15,50.491,51.881,50.432,51.482,245030,0
2015-04-16,50.754,52.338,50.754,51.978,294118,0
2015-04-17,51.27,51.572,50.501,51.32,315396,0
2015-04-20,51.794,52.436,51.472,51.911,307174,0
2015-04-21,52.397,52.64,51.911,52.455,291726,0
2015-04-22,52.95,53.068,51.542,52.416,243544,0
2015-04-23,52.911,54.011,49.14,52.018,703517,0
2015-04-24,52.008,52.67,47.878,48.567,1156977,0
2015-04-27,49.315,49.664,48.011,49.015,634597,0
2015-04-28,48.928,49.714,48.412,49.557,556316,0
2015-04-29,49.276,50.764,49.266,50.56,844347,0
2015-04-30,50.17,50.823,49.89,50.385,851137,0
2015-05-01,50.55,51.582,50.423,51.443,488834,0
2015-05-04,51.23,51.582,51.065,51.32,513004,0
2015-05-05,51.075,51.152,50.2,50.258,461982,0
2015-05-06,50.842,50.872,49.548,50.122,321123,0
2015-05-07,50.122,51.133,50.122,50.461,241449,0
2015-05-08,50.348,51.843,50.268,51.085,235159,0
2015-05-11,50.908,51.357,50.715,50.754,155641,0
2015-05-12,50.298,50.918,49.813,50.706,226845,0
2015-05-13,50.948,51.522,50.471,50.872,144943,0
2015-05-14,51.3,51.716,50.57,51.686,225899,0
2015-05-15,51.552,51.552,51.055,51.423,227230,0
2015-05-18,51.393,52.94,51.28,52.786,292902,0
2015-05-19,52.786,53.329,52.077,52.357,213301,0
2015-05-20,52.494,52.883,51.998,52.125,166648,0
2015-05-21,52.377,52.66,51.911,52.591,188455,0
2015-05-22,52.533,52.825,52.27,52.62,245548,0
2015-05-26,52.348,52.387,51.29,51.852,246592,0
2015-05-27,52.067,53.505,51.736,53.204,367859,0
2015-05-28,53.233,53.584,52.883,53.417,169420,0
2015-05-29,53.253,53.524,52.844,53.078,206560,0
2015-06-01,53.282,53.574,52.402,53.009,239143,0
2015-06-02,52.815,53.214,52.145,52.863,295879,0
2015-06-03,53.088,53.186,52.377,53.068,241022,0
2015-06-04,52.94,53.195,52.261,52.591,270339,0
2015-06-05,52.494,52.844,51.871,52.145,266121,0
2015-06-08,51.901,52.465,50.958,50.997,267868,0
2015-06-09,50.56,50.968,50.278,50.735,301512,0
2015-06-10,51.026,51.968,51.026,51.775,195725,0
2015-06-11,51.696,51.852,51.32,51.552,129155,0
2015-06-12,51.24,51.92,51.161,51.639,129100,0
2015-06-15,51.22,52.087,50.715,51.852,135891,0
2015-06-16,51.775,52.232,51.357,52.125,188662,0
2015-06-17,52.367,52.591,52.057,52.125,114596,0
2015-06-18,52.241,52.863,51.22,52.61,287004,0
2015-06-19,52.883,53.078,52.416,52.756,329899,0
2015-06-22,53.156,53.339,52.397,53.166,229911,0
2015-06-23,53.417,53.466,52.562,52.834,145224,0
2015-06-24,52.61,52.989,52.397,52.445,167059,0
2015-06-25,52.709,52.94,50.862,52.309,143707,0
2015-06-26,52.251,52.407,50.913,51.207,299261,0
2015-06-29,50.768,51.216,49.48,49.566,204051,0
2015-06-30,49.967,50.192,49.423,49.48,317086,0
2015-07-01,49.996,50.34,49.099,49.694,200464,0
2015-07-02,49.664,50.35,49.49,50.33,214914,0
2015-07-06,49.773,50.27,49.156,49.724,280095,0
2015-07-07,49.644,49.644,47.861,49.374,322011,0
2015-07-08,48.757,50.066,46.26,48.035,460266,0
2015-07-09,48.65,48.797,46.444,46.572,369772,0
2015-07-10,47.069,47.733,46.875,47.479,509972,0
2015-07-13,47.646,47.977,47.196,47.703,202511,0
2015-07-14,47.842,48.367,47.489,48.309,168737,0
2015-07-15,48.397,48.737,48.02,48.504,245200,0
2015-07-16,48.944,48.972,47.938,48.015,470106,0
2015-07-17,47.891,48.172,47.616,47.772,258060,0
2015-07-20,48.124,48.124,47.537,47.871,193391,0
2015-07-21,47.752,48.133,47.364,47.606,216348,0
2015-07-22,46.924,46.943,45.811,46.182,460677,0
2015-07-23,46.357,48.533,46.357,48.015,563059,0
2015-07-24,48.054,48.632,46.914,47.157,263082,0
2015-07-27,46.454,47.431,46.26,46.611,336257,0
2015-07-28,47.393,49.754,45.646,48.573,1226149,0
2015-07-29,48.543,48.787,47.596,48.573,358087,0
2015-07-30,48.357,49.938,48.357,49.833,468261,0
2015-07-31,50.114,50.533,49.704,50.454,399595,0
2015-08-03,50.25,50.593,49.674,49.899,352485,0
2015-08-04,49.724,49.967,48.935,49.284,235514,0
2015-08-05,49.156,50.464,49.031,50.016,167360,0
2015-08-06,50.094,50.094,48.592,49.674,249985,0
2015-08-07,49.324,50.124,49.059,50.085,191650,0
2015-08-10,50.056,51.44,50.056,50.856,239923,0
2015-08-11,50.64,50.68,49.344,49.595,183848,0
2015-08-12,48.886,49.996,48.338,49.938,278967,0
2015-08-13,49.891,50.134,49.245,49.49,239923,0
2015-08-14,49.334,49.694,48.707,49.654,160595,0
2015-08-17,49.354,50.172,49.079,50.172,156290,0
2015-08-18,50.036,50.036,48.319,48.856,299875,0
2015-08-19,48.669,48.935,47.851,48.28,220960,0
2015-08-20,47.782,47.938,46.406,46.444,305717,0
2015-08-21,45.508,46.953,43.918,45.782,405950,0
2015-08-24,42.425,46.924,39.765,44.398,520200,0
2015-08-25,45.929,45.929,44.114,44.181,237051,0
2015-08-26,45.225,46.104,44.318,46.026,206305,0
2015-08-27,46.591,47.324,45.83,47.157,333593,0
2015-08-28,46.845,47.44,46.719,47.265,172790,0
2015-08-31,46.796,47.413,46.514,46.924,198618,0
2015-09-01,45.811,46.914,45.43,45.586,324369,0
2015-09-02,46.28,46.776,45.762,46.776,231620,0
2015-09-03,46.953,49.694,46.67,47.344,268922,0
2015-09-04,46.65,47.354,46.65,47.05,161314,0
2015-09-08,48.221,49.196,47.557,48.962,227929,0
2015-09-09,49.294,49.996,48.387,48.456,209276,0
2015-09-10,48.632,49.255,47.899,48.485,167538,0
2015-09-11,48.602,49.899,48.202,49.394,311661,0
2015-09-14,49.948,50.202,48.876,49.344,546251,0
2015-09-15,49.354,50.056,49.196,49.891,242635,0
2015-09-16,50.192,50.23,49.5,49.793,241048,0
2015-09-17,49.635,50.494,49.566,49.918,245656,0
2015-09-18,49.079,49.664,48.935,49.216,454630,0
2015-09-21,49.694,50.26,49.059,49.099,175867,0
2015-09-22,48.767,48.767,47.812,48.044,253755,0
2015-09-23,48.387,48.836,47.967,48.044,183594,0
2015-09-24,47.586,48.28,46.776,48.172,269358,0
2015-09-25,48.678,49.566,48.231,49.274,369976,0
2015-09-28,49.049,49.166,48.188,48.188,145907,0
2015-09-29,48.237,48.695,47.746,48.53,351360,0
2015-09-30,49.156,50.234,49.137,50.156,321452,0
2015-10-01,50.049,50.117,48.266,49.394,318492,0
2015-10-02,48.904,50.519,48.433,50.479,229477,0
2015-10-05,50.94,52.585,48.257,52.156,432444,0
2015-10-06,55.446,55.446,51.988,53.076,528675,0
2015-10-07,53.467,54.348,53.349,53.878,566957,0
2015-10-08,53.742,54.31,53.096,54.172,418325,0
2015-10-09,54.271,54.448,53.78,53.868,163329,0
2015-10-12,54.007,54.365,53.487,54.066,103412,0
2015-10-13,53.732,54.358,53.358,53.358,200385,0
2015-10-14,53.428,56.014,53.428,55.133,602785,0
2015-10-15,55.349,56.417,54.996,56.005,427104,0
2015-10-16,56.034,56.494,55.25,55.79,445582,0
2015-10-19,55.75,56.642,55.583,56.27,385821,0
2015-10-20,56.172,56.623,55.603,55.926,380147,0
2015-10-21,56.309,56.583,54.632,54.712,342890,0
2015-10-22,55.359,56.965,54.946,56.573,296239,0
2015-10-23,57.014,58.033,55.965,57.543,345952,0
2015-10-26,56.818,57.543,56.289,56.583,398726,0
2015-10-27,60.962,61.315,58.042,60.403,883507,0
2015-10-28,60.735,61.737,60.197,61.697,363713,0
2015-10-29,60.905,61.608,60.108,60.473,283478,0
2015-10-30,60.599,61.413,58.797,61.148,277455,0
2015-11-02,61.078,62.089,61.078,61.519,470951,0
2015-11-03,61.216,61.882,61.188,61.5,193238,0
2015-11-04,61.423,61.755,60.913,61.618,361813,0
2015-11-05,61.413,62.206,61.324,61.834,198647,0
2015-11-06,61.463,63.176,61.188,63.107,266124,0
2015-11-09,62.597,62.813,61.922,62.696,266799,0
2015-11-10,62.283,62.559,61.453,62.313,164452,0
2015-11-11,62.509,63.537,62.393,62.519,269798,0
2015-11-12,62.109,62.686,61.618,62.049,270310,0
2015-11-13,61.775,62.274,61.049,61.285,198344,0
2015-11-16,61.275,62.245,59.493,62.226,205692,0
2015-11-17,62.283,63.43,62.216,63.107,192727,0
2015-11-18,63.235,65.076,62.813,65.047,354627,0
2015-11-19,64.88,65.351,64.342,64.527,225087,0
2015-11-20,64.841,65.712,64.448,65.263,305425,0
2015-11-23,65.007,65.625,64.713,64.851,174149,0
2015-11-24,64.409,66.075,64.409,65.968,281845,0
2015-11-25,65.996,66.782,65.771,66.488,151180,0
2015-11-27,66.488,66.936,66.133,66.438,75948,0
2015-11-30,66.86,67.701,66.498,66.936,262550,0
2015-12-01,67.084,67.761,66.488,67.477,312753,0
2015-12-02,67.516,67.839,65.722,65.92,327039,0
2015-12-03,66.133,66.767,64.988,65.203,252295,0
2015-12-04,65.183,66.153,64.968,65.801,370042,0
2015-12-07,65.781,65.88,65.096,65.323,225497,0
2015-12-08,64.676,65.253,64.185,64.87,147831,0
2015-12-09,64.772,64.772,63.126,63.235,282046,0
2015-12-10,63.186,63.421,62.529,63.186,253568,0
2015-12-11,62.323,63.057,61.795,62.089,205080,0
2015-12-14,62.009,64.126,61.255,61.618,241313,0
2015-12-15,62.059,63.017,60.785,62.755,227334,0
2015-12-16,62.95,63.362,61.765,62.48,172924,0
2015-12-17,62.813,63.438,61.922,61.932,144138,0
2015-12-18,61.548,62.578,60.845,61.862,501930,0
2015-12-21,62.168,63.107,62.109,63.077,117596,0
2015-12-22,63.205,63.31,61.932,63.215,127381,0
2015-12-23,63.478,63.488,62.666,63.136,121782,0
2015-12-24,63.136,63.736,62.833,63.255,62376,0
2015-12-28,63.017,63.314,62.079,62.96,96217,0
2015-12-29,63.431,64.316,63.009,64.001,163631,0
2015-12-30,64.001,64.306,63.599,63.658,139269,0
2015-12-31,63.421,63.748,62.434,62.606,218879,0
2016-01-04,61.368,61.491,59.541,59.915,288197,0
2016-01-05,59.875,60.47,58.342,58.861,324348,0
2016-01-06,57.977,58.567,57.527,57.89,235835,0
2016-01-07,56.966,58.18,55.91,56.219,330953,0
2016-01-08,56.367,57.801,56.209,56.357,364900,0
2016-01-11,56.573,57.91,55.944,57.418,208469,0
2016-01-12,58.116,58.322,57.034,58.066,212447,0
2016-01-13,58.145,58.646,56.779,57.182,221113,0
2016-01-14,57.594,59.031,57.143,58.774,272545,0
2016-01-15,56.848,57.363,55.355,56.425,333230,0
2016-01-19,56.966,57.662,55.265,56.308,358205,0
2016-01-20,55.63,58.007,54.844,57.231,328182,0
2016-01-21,57.633,59.61,56.032,59.001,415766,0
2016-01-22,59.984,60.878,59.472,60.524,268695,0
2016-01-25,60.014,61.378,59.994,60.298,357557,0
2016-01-26,60.543,60.878,59.944,60.258,221901,0
2016-01-27,59.855,60.129,58.47,58.636,127667,0
2016-01-28,59.394,59.629,59.011,59.334,149590,0
2016-01-29,59.845,61.614,59.677,61.467,273452,0
2016-02-01,61.388,61.733,59.825,61.22,165230,0
2016-02-02,60.415,60.868,57.133,57.959,368478,0
2016-02-03,58.45,58.716,56.543,57.251,306386,0
2016-02-04,56.995,57.498,56.13,57.251,602643,0
2016-02-05,60.139,61.408,58.135,58.971,787159,0
2016-02-08,57.968,59.638,54.46,55.385,926178,0
2016-02-09,54.941,56.209,54.254,55.236,367123,0
2016-02-10,55.393,57.201,55.226,55.521,378240,0
2016-02-11,54.489,55.787,54.254,55.285,144863,0
2016-02-12,55.777,56.269,54.381,55.777,141309,0
2016-02-16,56.729,57.408,55.9,57.084,166684,0
2016-02-17,57.348,58.204,56.681,57.811,170853,0
2016-02-18,57.977,58.47,56.937,57.114,182376,0
2016-02-19,57.201,57.801,56.13,57.378,215962,0
2016-02-22,57.89,58.47,57.408,57.752,182830,0
2016-02-23,57.585,58.754,56.799,57.211,178039,0
2016-02-24,56.473,56.633,54.726,56.298,311861,0
2016-02-25,56.503,56.947,54.098,56.848,282450,0
2016-02-26,57.143,57.742,57.143,57.722,197546,0
2016-02-29,57.378,58.46,57.378,58.036,276185,0
2016-03-01,57.585,59.254,57.28,59.244,230979,0
2016-03-02,58.961,59.845,58.567,59.462,184390,0
2016-03-03,59.452,59.765,58.45,59.414,176921,0
2016-03-04,59.736,60.868,58.735,60.728,302161,0
2016-03-07,60.218,61.29,59.924,60.445,237168,0
2016-03-08,60.109,60.188,57.585,57.841,171307,0
2016-03-09,58.125,58.774,57.005,58.735,157999,0
2016-03-10,59.099,59.875,57.816,58.616,161881,0
2016-03-11,59.071,60.099,58.262,60.023,166203,0
2016-03-14,60.149,60.258,58.803,59.284,152444,0
2016-03-15,58.851,58.971,57.977,58.646,381816,0
2016-03-16,58.352,59.6,57.717,59.374,160913,0
2016-03-17,59.224,59.638,58.38,59.541,231256,0
2016-03-18,59.835,61.477,58.846,61.458,467099,0
2016-03-21,61.29,61.368,60.178,60.385,172198,0
2016-03-22,60.004,60.671,59.865,60.465,237335,0
2016-03-23,60.455,60.818,59.845,59.875,209507,0
2016-03-24,59.492,60.178,58.282,60.149,133852,0
2016-03-28,60.504,60.738,59.61,59.865,147851,0
2016-03-29,59.696,61.433,59.402,61.295,272191,0
2016-03-30,61.827,62.319,61.176,61.669,133167,0
2016-03-31,61.51,63.217,61.068,62.744,333025,0
2016-04-01,62.143,63.781,61.797,63.541,190107,0
2016-04-04,63.809,64.341,62.557,62.576,202624,0
2016-04-05,62.083,62.457,61.62,61.954,180923,0
2016-04-06,61.906,63.178,61.827,62.99,193493,0
2016-04-07,62.744,63.078,61.639,62.576,284113,0
2016-04-08,62.911,63.345,62.507,62.754,161395,0
2016-04-11,63.158,63.492,62.507,62.625,137772,0
2016-04-12,62.784,63.267,62.063,62.644,170638,0
2016-04-13,63.048,65.09,62.784,64.961,261945,0
2016-04-14,64.961,65.07,63.414,64.341,207078,0
2016-04-15,64.065,64.814,63.571,63.781,195791,0
2016-04-18,63.277,64.291,63.277,64.005,168504,0
2016-04-19,64.213,64.213,62.522,63.038,250353,0
2016-04-20,62.804,63.606,62.644,62.862,173554,0
2016-04-21,62.684,63.118,62.123,62.517,162972,0
2016-04-22,62.279,63.818,62.279,63.287,211456,0
2016-04-25,62.634,63.641,62.457,62.804,165487,0
2016-04-26,63.118,64.617,62.911,64.025,169193,0
2016-04-27,63.771,65.308,62.779,64.438,173074,0
2016-04-28,64.115,64.538,63.048,63.287,175179,0
2016-04-29,63.375,63.442,61.047,61.54,263448,0
2016-05-02,60.229,62.823,60.229,62.615,345410,0
2016-05-03,64.577,64.577,61.53,63.541,517485,0
2016-05-04,62.734,62.901,61.29,61.383,332138,0
2016-05-05,61.393,61.767,60.604,60.811,279978,0
2016-05-06,60.189,61.629,60.14,61.629,210931,0
2016-05-09,61.629,62.97,60.91,60.98,195765,0
2016-05-10,61.067,61.639,60.225,61.52,148131,0
2016-05-11,61.373,62.309,61.373,61.453,142037,0
2016-05-12,61.62,61.62,59.215,60.071,192931,0
2016-05-13,59.706,60.972,59.706,60.584,184202,0
2016-05-16,60.801,62.694,60.801,61.974,253105,0
2016-05-17,62.083,62.517,61.047,61.215,294509,0
2016-05-18,60.831,62.98,59.174,62.123,151882,0
2016-05-19,61.866,62.704,60.387,61.245,290781,0
2016-05-20,61.767,63.257,61.767,63.217,237771,0
2016-05-23,63.277,65.544,63.277,64.448,508418,0
2016-05-24,64.942,66.588,64.784,65.949,622975,0
2016-05-25,66.568,66.895,65.603,65.949,214290,0
2016-05-26,65.968,67.022,65.968,66.904,267673,0
2016-05-27,66.707,67.692,66.51,67.556,345334,0
2016-05-31,67.634,68.009,66.993,67.367,232408,0
2016-06-01,66.608,67.959,66.608,67.752,162959,0
2016-06-02,67.614,67.801,67.081,67.722,208285,0
2016-06-03,67.88,67.89,67.051,67.732,128682,0
2016-06-06,67.831,68.225,67.457,67.801,111144,0
2016-06-07,68.215,69.338,67.92,69.23,261540,0
2016-06-08,69.408,70.045,68.62,69.636,179245,0
2016-06-09,69.044,69.821,68.639,69.753,188823,0
2016-06-10,68.798,69.109,67.852,68.097,159398,0
2016-06-13,67.367,68.55,66.924,67.634,166793,0
2016-06-14,67.634,68.082,67.151,67.781,198614,0
2016-06-15,68.176,68.778,67.702,67.989,176520,0
2016-06-16,67.467,68.009,66.687,67.969,114024,0
2016-06-17,68.106,68.106,66.076,66.914,315355,0
2016-06-20,67.546,68.54,67.327,67.417,172744,0
2016-06-21,67.644,68.019,66.757,67.269,199117,0
2016-06-22,67.367,67.742,66.806,67.249,191921,0
2016-06-23,67.979,68.934,67.516,68.905,245258,0
2016-06-24,65.464,67.254,64.647,65.268,395474,0
2016-06-27,64.498,64.498,61.5,62.408,374378,0
2016-06-28,63.21,65.781,63.012,65.563,474372,0
2016-06-29,66.484,67.937,65.751,66.186,224923,0
2016-06-30,66.078,67.591,64.911,67.572,247980,0
2016-07-01,67.433,67.601,66.631,66.859,147492,0
2016-07-05,66.522,67.166,65.167,65.385,205537,0
2016-07-06,64.732,66.068,64.395,65.801,168427,0
2016-07-07,66.236,67.749,66.136,66.691,215009,0
2016-07-08,67.353,68.491,67.037,68.075,191671,0
2016-07-11,68.491,69.115,68.184,69.045,192591,0
2016-07-12,69.57,70.27,69.213,69.935,160189,0
2016-07-13,70.114,70.529,69.302,69.56,222730,0
2016-07-14,70.32,70.469,69.34,69.835,177965,0
2016-07-15,70.183,70.36,69.243,70.144,124253,0
2016-07-18,70.608,70.894,70.004,70.074,163660,0
2016-07-19,70.074,70.584,69.855,70.202,92060,0
2016-07-20,70.687,72.16,70.305,71.518,271002,0
2016-07-21,71.625,71.923,70.509,70.755,181642,0
2016-07-22,70.638,71.795,69.995,71.289,141662,0
2016-07-25,70.804,72.551,70.804,72.407,419102,0
2016-07-26,72.28,73.158,70.25,72.982,872835,0
2016-07-27,73.515,74.019,72.665,73.129,321006,0
2016-07-28,72.982,73.268,72.11,72.467,204928,0
2016-07-29,72.477,72.773,71.28,71.923,356257,0
2016-08-01,71.873,72.576,71.645,72.032,121661,0
2016-08-02,71.992,72.15,69.985,70.419,295930,0
2016-08-03,70.124,71.21,69.232,71.024,279867,0
2016-08-04,71.073,71.74,70.894,71.488,125019,0
2016-08-05,72.012,72.397,71.053,72.18,131148,0
2016-08-08,72.397,72.585,71.419,72.062,131429,0
2016-08-09,71.962,73.398,71.962,72.902,141947,0
2016-08-10,72.853,72.853,71.916,72.477,108804,0
2016-08-11,72.773,72.992,70.307,72.566,90719,0
2016-08-12,72.309,72.793,72.15,72.743,67478,0
2016-08-15,72.773,73.955,72.14,73.803,157981,0
2016-08-16,73.447,73.447,72.625,72.952,154028,0
2016-08-17,72.675,73.213,71.34,73.001,136877,0
2016-08-18,72.713,73.583,72.713,73.476,73240,0
2016-08-19,73.407,74.821,73.407,74.188,238276,0
2016-08-22,74.038,74.812,73.803,74.772,86467,0
2016-08-23,75.325,75.691,74.208,75.077,122908,0
2016-08-24,75.018,75.197,74.009,74.198,247237,0
2016-08-25,74.238,75.047,73.97,74.484,61336,0
2016-08-26,74.97,75.929,74.772,75.849,267068,0
2016-08-29,75.79,76.254,75.256,75.335,195419,0
2016-08-30,75.395,76.829,75.345,75.532,284614,0
2016-08-31,75.513,75.988,74.97,75.879,289435,0
2016-09-01,75.81,76.889,75.286,76.809,195755,0
2016-09-02,77.194,77.591,76.205,76.522,2524870,0
2016-09-06,76.977,77.135,75.335,75.81,283648,0
2016-09-07,75.662,75.839,74.782,75.829,168159,0
2016-09-08,75.493,75.582,74.573,74.732,236355,0
2016-09-09,74.108,74.712,72.566,72.615,407937,0
2016-09-12,72.615,74.563,70.814,74.553,347734,0
2016-09-13,74.208,75.296,73.563,73.873,393280,0
2016-09-14,73.979,74.386,73.578,73.843,216670,0
2016-09-15,73.97,74.573,73.258,74.386,573997,0
2016-09-16,74.95,75.107,73.793,74.792,394860,0
2016-09-19,75.375,76.146,74.633,75.127,127596,0
2016-09-20,75.335,75.582,74.633,74.742,189708,0
2016-09-21,75.047,75.652,74.425,75.612,172485,0
2016-09-22,76.414,77.066,76.048,76.512,394368,0
2016-09-23,76.224,77.111,75.107,75.691,246488,0
2016-09-26,75.207,76.996,74.782,75.523,352347,0
2016-09-27,75.592,77.6,75.444,77.561,331823,0
2016-09-28,77.689,78.334,77.303,78.284,245075,0
2016-09-29,78.473,78.879,77.516,78.284,232881,0
2016-09-30,78.602,80.259,78.602,79.821,713791,0
2016-10-03,79.553,79.821,78.185,78.522,280514,0
2016-10-04,78.79,79.087,77.6,78.393,169020,0
2016-10-05,78.473,79.623,78.473,79.345,209802,0
2016-10-06,79.603,79.723,78.552,79.633,310792,0
2016-10-07,79.523,79.772,78.344,79.593,125351,0
2016-10-10,79.919,80.685,79.683,79.817,103247,0
2016-10-11,79.861,79.969,77.352,78.453,308592,0
2016-10-12,78.175,78.175,77.343,77.451,258671,0
2016-10-13,77.055,77.055,75.519,76.241,327289,0
2016-10-14,76.827,77.719,76.47,76.519,106911,0
2016-10-17,76.301,76.727,75.795,75.865,226842,0
2016-10-18,76.817,77.045,76.281,76.331,134211,0
2016-10-19,76.152,76.697,75.201,76.45,97607,0
2016-10-20,76.152,76.917,75.775,76.301,200314,0
2016-10-21,75.785,76.995,75.299,76.935,152234,0
2016-10-24,77.233,78.77,77.233,78.701,181550,0
2016-10-25,78.631,79.036,77.907,78.513,122275,0
2016-10-26,78.146,78.919,78.066,78.592,104148,0
2016-10-27,79.286,80.098,77.897,78.344,263442,0
2016-10-28,78.483,78.959,76.926,77.313,333043,0
2016-10-31,77.313,78.805,77.253,78.146,537152,0
2016-11-01,78.602,81.893,74.407,75.845,930689,0
2016-11-02,76.024,76.658,75.285,75.865,390103,0
2016-11-03,76.182,76.588,75.231,75.795,246079,0
2016-11-04,75.547,76.603,74.923,76.044,333346,0
2016-11-07,77.075,77.967,76.608,77.897,461887,0
2016-11-08,78.542,78.641,77.153,78.017,201539,0
2016-11-09,76.618,79.43,75.875,79.087,320210,0
2016-11-10,79.959,80.764,76.93,77.134,415828,0
2016-11-11,77.481,79.493,77.481,78.621,486939,0
2016-11-14,79.037,79.435,78.373,79.157,387409,0
2016-11-15,79.167,80.119,78.572,79.523,205196,0
2016-11-16,79.097,80.642,79.097,80.298,177127,0
2016-11-17,80.585,81.131,80.079,80.951,240650,0
2016-11-18,80.971,81.467,80.565,81.141,169614,0
2016-11-21,83.291,84.114,81.804,82.162,441568,0
2016-11-22,82.707,83.401,82.35,83.242,419629,0
2016-11-23,83.441,83.49,82.608,83.311,248424,0
2016-11-25,83.183,83.697,82.568,83.629,101909,0
2016-11-28,83.599,83.967,82.608,83.014,282419,0
2016-11-29,83.074,83.311,82.25,82.4,289319,0
2016-11-30,82.428,82.726,81.221,81.348,245412,0
2016-12-01,81.011,81.283,75.275,75.865,631822,0
2016-12-02,75.746,76.892,74.447,76.004,662895,0
2016-12-05,76.421,77.888,76.286,77.323,285831,0
2016-12-06,77.134,77.907,76.687,77.62,184752,0
2016-12-07,77.571,78.998,76.797,78.681,210480,0
2016-12-08,78.949,80.346,77.957,80.129,190921,0
2016-12-09,80.675,80.705,79.137,79.653,224832,0
2016-12-12,79.454,79.909,77.957,79.405,169614,0
2016-12-13,84.899,87.342,81.111,82.34,1044996,0
2016-12-14,82.192,82.915,81.507,82.142,419375,0
2016-12-15,82.508,84.869,81.804,83.5,524516,0
2016-12-16,83.877,84.512,82.488,82.568,554864,0
2016-12-19,82.945,85.071,82.766,83.401,264698,0
2016-12-20,83.897,84.968,83.421,84.709,271899,0
2016-12-21,84.968,85.275,83.797,83.867,239530,0
2016-12-22,84.203,84.233,83.173,83.599,178614,0
2016-12-23,83.847,84.473,82.628,83.847,186937,0
2016-12-27,83.697,85.007,83.697,84.303,161083,0
2016-12-28,85.039,85.039,82.554,82.722,188731,0
2016-12-29,82.981,83.776,81.878,82.713,201049,0
2016-12-30,82.792,82.802,80.863,81.43,252271,0
2017-01-03,82.385,83.528,81.341,83.101,403616,0
2017-01-04,83.439,83.533,81.987,82.524,337166,0
2017-01-05,82.206,83.245,81.7,82.255,225431,0
2017-01-06,82.167,83.724,81.778,83.429,251296,0
2017-01-09,83.617,85.287,83.239,84.88,456881,0
2017-01-10,84.571,85.227,84.124,85.049,298837,0
2017-01-11,85.476,85.824,84.546,85.794,224523,0
2017-01-12,85.605,85.694,84.283,85.427,142238,0
2017-01-13,85.704,87.076,85.536,86.609,156949,0
2017-01-17,86.271,86.41,84.383,84.65,215954,0
2017-01-18,85.207,86.4,85.103,85.923,256624,0
2017-01-19,85.734,86.435,84.881,85.088,198730,0
2017-01-20,85.098,87.265,85.098,87.007,406085,0
2017-01-23,86.827,88.09,86.827,87.791,590517,0
2017-01-24,88.229,90.574,88.175,89.998,362401,0
2017-01-25,90.485,91.201,89.392,89.511,442270,0
2017-01-26,89.68,90.187,87.215,87.761,440386,0
2017-01-27,88.219,89.6,87.623,89.233,188385,0
2017-01-30,88.458,89.064,87.066,88.507,220439,0
2017-01-31,88.507,88.507,86.613,86.708,432578,0
2017-02-01,87.703,88.637,86.621,88.378,391748,0
2017-02-02,87.961,88.268,87.235,87.731,226142,0
2017-02-03,88.647,89.203,88.011,88.527,348026,0
2017-02-06,88.278,88.348,87.364,88.001,264654,0
2017-02-07,88.13,89.265,87.801,88.825,199275,0
2017-02-08,88.507,89.889,88.209,89.362,421675,0
2017-02-09,89.243,89.849,88.348,88.468,634149,0
2017-02-10,87.215,88.795,84.73,87.861,856438,0
2017-02-13,87.991,88.607,84.433,85.387,769436,0
2017-02-14,85.059,85.202,84.243,84.611,341220,0
2017-02-15,84.551,85.755,83.936,85.496,457812,0
2017-02-16,85.684,86.186,84.989,85.634,245708,0
2017-02-17,85.486,86.083,84.503,85.993,236166,0
2017-02-21,85.993,87.693,85.925,87.683,303730,0
2017-02-22,87.623,88.547,87.439,88.258,272964,0
2017-02-23,88.517,88.517,86.311,87.643,215656,0
2017-02-24,86.947,88.288,86.51,88.258,232043,0
2017-02-27,88.408,88.567,87.648,88.557,391487,0
2017-02-28,88.458,88.458,87.176,87.434,480391,0
2017-03-01,88.209,88.955,87.434,88.895,294466,0
2017-03-02,88.805,89.203,88.298,88.398,212352,0
2017-03-03,88.458,88.488,87.663,88.03,254044,0
2017-03-06,87.424,87.931,86.47,87.623,173651,0
2017-03-07,87.603,88.825,87.176,87.811,235763,0
2017-03-08,88.1,88.895,87.553,87.831,148178,0
2017-03-09,87.831,88.11,87.294,87.791,157602,0
2017-03-10,88.338,88.775,87.961,88.726,122347,0
2017-03-13,89.252,90.445,88.458,90.406,223663,0
2017-03-14,90.327,90.942,89.79,90.834,305802,0
2017-03-15,90.942,92.325,89.859,92.155,260554,0
2017-03-16,92.483,93.01,91.678,91.758,189165,0
2017-03-17,91.955,92.727,91.439,92.393,434547,0
2017-03-20,92.722,93.914,92.245,93.159,253586,0
2017-03-21,93.795,93.795,91.041,91.121,289908,0
2017-03-22,91.021,91.628,90.445,91.528,235657,0
2017-03-23,91.371,92.065,90.357,90.564,205512,0
2017-03-24,91.321,92.383,90.514,90.874,222555,0
2017-03-27,90.287,90.794,88.547,90.514,281243,0
2017-03-28,90.514,92.244,90.465,92.105,243338,0
2017-03-29,91.926,92.623,91.069,91.507,153753,0
2017-03-30,91.537,92.125,89.721,91.567,217139,0
2017-03-31,91.389,92.285,90.551,91.737,209585,0
2017-04-03,91.867,92.178,90.711,91.129,340673,0
2017-04-04,90.811,92.573,90.811,92.165,318638,0
2017-04-05,92.305,92.613,90.441,90.621,289434,0
2017-04-06,90.741,91.089,89.446,90.691,288130,0
2017-04-07,90.501,91.686,90.123,91.369,180812,0
2017-04-10,91.607,91.872,90.382,90.871,217760,0
2017-04-11,90.581,91.742,89.057,90.213,441398,0
2017-04-12,90.213,90.402,88.918,89.047,276227,0
2017-04-13,88.649,89.879,87.842,88.619,197350,0
2017-04-17,88.987,90.083,88.898,90.063,140007,0
2017-04-18,89.815,90.841,88.862,90.751,173551,0
2017-04-19,91.427,92.105,91.029,91.437,267263,0
2017-04-20,91.797,93.559,91.369,93.44,261065,0
2017-04-21,93.281,93.779,92.075,93.002,375427,0
2017-04-24,94.615,95.282,94.048,94.874,342064,0
2017-04-25,95.572,96.458,94.874,95.83,460266,0
2017-04-26,95.84,95.895,93.311,93.35,368858,0
2017-04-27,94.625,96.218,92.613,94.087,538819,0
2017-04-28,93.888,94.376,91.069,91.139,416187,0
2017-05-01,91.139,92.245,89.944,91.497,377832,0
2017-05-02,91.398,91.762,90.02,90.751,245113,0
2017-05-03,90.451,90.691,89.316,90.461,246735,0
2017-05-04,90.691,92.474,90.644,92.394,289436,0
2017-05-05,92.912,93.091,91.548,93.091,212340,0
2017-05-08,92.793,93.211,91.877,92.315,253460,0
2017-05-09,92.474,94.107,91.269,93.35,209577,0
2017-05-10,93.878,95.218,93.45,95.014,362706,0
2017-05-11,94.725,95.402,94.097,95.163,316109,0
2017-05-12,94.864,95.402,94.087,94.436,167119,0
2017-05-15,94.894,96.07,94.894,95.711,258937,0
2017-05-16,96,97.942,95.808,97.822,285969,0
2017-05-17,96.368,97.001,92.523,92.593,307252,0
2017-05-18,92.245,94.306,91.787,93.46,264019,0
2017-05-19,94.137,95.402,94.137,94.725,190390,0
2017-05-22,94.944,95.522,94.556,94.844,183491,0
2017-05-23,95.114,95.114,93.51,94.665,135724,0
2017-05-24,95.064,97.354,94.71,97.046,239501,0
2017-05-25,97.454,97.952,96.726,97.274,117850,0
2017-05-26,97.225,97.952,96.18,97.624,116576,0
2017-05-30,97.842,98.54,97.136,97.434,213397,0
2017-05-31,98.112,98.27,96.698,97.812,156859,0
2017-06-01,98.311,98.48,97.504,98.201,212224,0
2017-06-02,98.699,100.76,98.151,100.4,362733,0
2017-06-05,100.4,101.1,99.68,100.61,231692,0
2017-06-06,99.97,101.55,99.62,100.43,242856,0
2017-06-07,100.81,102.23,100.41,101.39,228149,0
2017-06-08,101.9,103.12,100.64,102.95,230718,0
2017-06-09,103.29,103.51,96.26,97.544,333226,0
2017-06-12,96.199,98.51,93.321,96.956,346009,0
2017-06-13,97.802,99.482,96.916,97.683,238035,0
2017-06-14,97.872,98.744,95.124,96.08,165919,0
2017-06-15,94.356,96.268,94.356,96.03,200884,0
2017-06-16,95.412,97.218,95.213,96.806,393971,0
2017-06-19,102.6,102.61,97.205,97.942,164588,0
2017-06-20,97.783,98.365,95.92,96.02,337368,0
2017-06-21,96.756,97.792,96.248,97.176,147581,0
2017-06-22,96.956,97.274,95.87,96.678,117409,0
2017-06-23,96.796,98.39,96.388,98.191,295060,0
2017-06-26,98.61,100.85,98.55,99.117,859707,0
2017-06-27,99.008,99.008,96.303,96.458,521211,0
2017-06-28,97.097,98.983,95.934,98.844,320238,0
2017-06-29,98.364,99.81,95.21,96.937,299238,0
2017-06-30,97.037,97.766,96.159,96.218,239181,0
2017-07-03,96.718,97.007,94.063,94.063,151162,0
2017-07-05,94.092,96.393,94.082,95.56,261157,0
2017-07-06,94.542,96.089,94.082,95.121,178913,0
2017-07-07,95.65,97.995,95.35,97.845,375277,0
2017-07-10,98.075,98.295,97.022,97.596,243014,0
2017-07-11,97.586,98.794,97.167,98.534,261538,0
2017-07-12,99.452,100.28,99.193,99.96,138055,0
2017-07-13,100.06,100.2,98.694,99.81,193356,0
2017-07-14,100.07,100.86,99.82,100.6,140620,0
2017-07-17,100.89,101.65,99.83,100.83,234372,0
2017-07-18,100.56,101.67,100.1,101.44,169716,0
2017-07-19,101.93,103.75,101.77,103.41,173029,0
2017-07-20,103.76,104.94,103.05,104.8,124315,0
2017-07-21,104.89,104.89,102.95,103.55,237842,0
2017-07-24,103.45,104.77,103.16,104.65,261774,0
2017-07-25,104.74,105.06,103.69,104.73,368574,0
2017-07-26,105.46,107.67,104.63,106.59,387854,0
2017-07-27,101.41,107.36,99.313,104.39,589356,0
2017-07-28,103.71,103.71,102.1,102.43,224719,0
2017-07-31,102.41,103.55,101.47,102.13,221798,0
2017-08-01,102.68,103.78,101.81,103.01,273875,0
2017-08-02,103.25,103.26,100.95,101.67,232306,0
2017-08-03,101.54,102.61,100.56,101.25,246402,0
2017-08-04,101.31,102.26,100.76,101.36,187580,0
2017-08-07,101.66,102.95,100.81,102.58,221311,0
2017-08-08,102.58,103.65,102.07,102.32,195718,0
2017-08-09,101.82,102.71,101.19,101.96,196663,0
2017-08-10,101.46,101.61,100.04,100.28,240993,0
2017-08-11,100.46,101.54,99.53,100.91,158972,0
2017-08-14,101.81,102.84,101.08,101.58,227539,0
2017-08-15,101.75,102.32,101.2,101.59,178990,0
2017-08-16,101.81,101.85,100.91,101.28,191225,0
2017-08-17,100.66,100.96,97.336,97.386,200464,0
2017-08-18,97.406,98.504,96.353,97.426,182165,0
2017-08-21,97.476,97.486,95.32,95.689,318516,0
2017-08-22,96.528,97.676,95.909,97.396,505076,0
2017-08-23,96.638,97.726,96.478,97.446,147581,0
2017-08-24,97.666,98.943,97.306,98.215,256317,0
2017-08-25,98.434,98.564,97.037,97.316,330491,0
2017-08-28,97.666,97.905,97.167,97.855,164758,0
2017-08-29,97.117,98.484,96.807,98.115,207427,0
2017-08-30,98.344,99.85,97.766,99.81,327783,0
2017-08-31,100.13,101.22,99.74,101.13,210469,0
2017-09-01,101.23,102.79,100.58,102.52,259550,0
2017-09-05,101.98,103.51,101.44,103.32,456497,0
2017-09-06,103.59,103.59,101.93,102.32,309780,0
2017-09-07,102.8,103.32,101.87,102.5,243183,0
2017-09-08,102.31,103.1,101.52,102.53,241961,0
2017-09-11,103.3,105.22,103.24,104.97,206803,0
2017-09-12,105.05,105.57,104.14,105.57,302525,0
2017-09-13,105.56,105.58,103.39,103.62,536245,0
2017-09-14,103.49,104.5,102.43,102.58,370778,0
2017-09-15,102.76,103.95,102.37,103.07,546723,0
2017-09-18,103.6,104.71,103.51,103.98,198289,0
2017-09-19,103.99,104.45,103.13,103.28,224000,0
2017-09-20,103.14,103.59,100.07,101.18,291087,0
2017-09-21,101.18,102.9,100.43,102.4,298752,0
2017-09-22,102,103.05,101.81,102.79,103795,0
2017-09-25,102.77,102.77,100.83,101.49,187861,0
2017-09-26,102.08,102.89,101.39,102.58,224133,0
2017-09-27,103.23,106.64,102.81,106,293210,0
2017-09-28,105.89,106.61,104.94,106.43,202530,0
2017-09-29,106.52,107,106.27,106.55,243923,0
2017-10-02,106.89,107.69,106.27,107.56,166112,0
2017-10-03,107.77,108.89,107.15,108.42,193576,0
2017-10-04,108.07,108.56,107.32,107.72,154383,0
2017-10-05,108.3,108.31,106.9,108.23,122394,0
2017-10-06,107.63,108.699,107.6,108.61,110829,0
2017-10-09,108.63,109.04,108.02,108.6,172719,0
2017-10-10,110,111.55,109.02,111.53,267545,0
2017-10-11,111.76,112.588,110.67,112.52,160098,0
2017-10-12,112.55,114.04,112.32,113.14,195259,0
2017-10-13,113.64,114.27,113.11,114.08,227148,0
2017-10-16,114.09,114.63,113.502,113.83,143053,0
2017-10-17,113.52,114.205,113.1,113.13,159738,0
2017-10-18,113.82,114.27,112.385,113.85,159397,0
2017-10-19,113.03,113.98,111.07,113.93,127998,0
2017-10-20,115.02,115.1,113.9,113.98,162533,0
2017-10-23,114.18,115.34,113.903,114.7,146692,0
2017-10-24,115.13,115.96,114.54,114.74,180078,0
2017-10-25,114.15,115.02,112.61,114.08,232632,0
2017-10-26,113.2,115.439,113.09,114.85,190429,0
2017-10-27,117.1,121.14,115.59,120.89,464691,0
2017-10-30,120.73,121.62,119.13,119.95,258008,0
2017-10-31,120.22,122.17,119.7,121.67,213884,0
2017-11-01,122.83,122.94,119.08,120.62,223051,0
2017-11-02,120.49,121.299,119.11,119.88,207061,0
2017-11-03,120.35,122.16,119.5,122.15,221317,0
2017-11-06,122.25,124.81,121.6,124.59,257914,0
2017-11-07,124.76,124.76,122.3,123.69,184275,0
2017-11-08,123.13,124.35,122.4,123.16,375988,0
2017-11-09,122.04,122.78,118.282,120.38,278279,0
2017-11-10,120.52,122.25,120.3,121.8,195114,0
