Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.829,10.015,9.796,10.015,356864,0
2005-02-28,10.088,10.447,9.955,10.38,1432437,0
2005-03-01,10.407,10.706,10.34,10.633,399223,0
2005-03-02,10.606,10.799,10.427,10.699,387138,0
2005-03-03,10.845,11.092,10.653,10.733,256844,0
2005-03-04,10.779,10.958,10.779,10.925,161753,0
2005-03-07,10.985,11.337,10.985,11.145,677866,0
2005-03-08,11.264,11.377,10.699,10.753,528444,0
2005-03-09,10.686,10.833,10.526,10.733,223566,0
2005-03-10,10.779,10.779,10.447,10.566,331820,0
2005-03-11,10.653,10.838,10.599,10.686,162687,0
2005-03-14,10.865,10.872,10.513,10.579,319994,0
2005-03-15,10.713,10.813,10.474,10.573,269214,0
2005-03-16,10.42,10.506,10.008,10.061,500345,0
2005-03-17,10.161,10.367,9.995,10.315,483517,0
2005-03-18,10.347,10.394,10.068,10.075,447504,0
2005-03-21,10.028,10.041,9.822,9.981,141706,0
2005-03-22,10.041,10.374,10.041,10.34,378773,0
2005-03-23,10.295,10.374,9.556,9.662,321937,0
2005-03-24,9.649,9.756,9.502,9.669,542380,0
2005-03-28,9.642,9.961,9.642,9.895,246612,0
2005-03-29,9.796,9.948,9.2773,9.2971,621627,0
2005-03-30,9.2506,9.357,8.586,8.7256,1572511,0
2005-03-31,9.0912,9.3304,9.0114,9.1975,1035092,0
2005-04-01,9.1576,9.3171,9.1442,9.1975,650170,0
2005-04-04,9.1576,9.2041,8.7854,9.0579,694803,0
2005-04-05,8.9848,9.816,8.9848,9.796,1554791,0
2005-04-06,9.782,10.088,9.689,9.789,482523,0
2005-04-07,9.849,9.849,9.4101,9.45,525662,0
2005-04-08,9.3237,9.3237,8.606,8.6857,3041860,0
2005-04-11,8.812,9.0712,8.7455,8.9448,1561001,0
2005-04-12,8.9317,9.1509,8.8718,9.1509,759928,0
2005-04-13,9.1642,9.1642,8.6658,8.6791,179539,0
2005-04-14,8.6658,8.7256,8.2804,8.3467,552299,0
2005-04-15,8.3203,8.5528,8.1474,8.1607,526854,0
2005-04-18,8.1607,8.3667,8.061,8.1474,636489,0
2005-04-19,8.2537,8.6924,8.1607,8.6525,605654,0
2005-04-20,8.5395,8.5794,8.3335,8.4464,344524,0
2005-04-21,8.4464,8.7455,8.4464,8.6392,557662,0
2005-04-22,8.6194,8.6525,8.0013,8.174,1391991,0
2005-04-25,8.3203,8.7988,8.287,8.5595,869697,0
2005-04-26,8.5063,8.8452,8.0146,8.194,836845,0
2005-04-27,8.174,8.5661,8.174,8.3667,280422,0
2005-04-28,8.3667,8.3667,7.9481,7.9946,520263,0
2005-04-29,8.174,8.3136,8.0079,8.3004,445145,0
2005-05-02,8.3269,8.3269,8.0411,8.1607,596479,0
2005-05-03,8.0943,8.287,8.0477,8.2272,431212,0
2005-05-04,8.2206,8.3269,8.1276,8.3203,516156,0
2005-05-05,8.307,8.4332,8.081,8.2073,504577,0
2005-05-06,8.2405,8.4997,8.2405,8.4464,388918,0
2005-05-09,8.606,8.606,8.3534,8.4864,548912,0
2005-05-10,8.5661,8.5794,8.2338,8.4066,442368,0
2005-05-11,8.4464,8.5329,8.214,8.247,421613,0
2005-05-12,8.214,8.267,7.8219,7.9348,360521,0
2005-05-13,7.8484,8.2206,7.8152,7.9149,351741,0
2005-05-16,8.0411,8.2604,8.0411,8.2338,1019035,0
2005-05-17,8.214,8.3004,8.154,8.2206,843786,0
2005-05-18,8.267,8.4066,8.1474,8.3601,473568,0
2005-05-19,8.3004,8.4798,8.2737,8.4664,573198,0
2005-05-20,8.832,8.8851,8.6724,8.8851,1451966,0
2005-05-23,8.8518,9.0579,8.8518,8.9982,1342439,0
2005-05-24,9.0247,9.1376,8.9515,9.0845,7304643,0
2005-05-25,9.0779,9.0779,8.8518,8.8918,1019278,0
2005-05-26,9.0047,9.1442,8.9317,9.1044,513303,0
2005-05-27,9.0978,9.2439,8.9582,9.1642,574086,0
2005-05-31,9.224,9.224,8.9982,9.0047,487249,0
2005-06-01,9.0978,9.0978,8.9648,9.0779,488858,0
2005-06-02,8.9782,9.2971,8.9782,9.2971,718242,0
2005-06-03,9.3037,9.3703,9.1776,9.2838,473879,0
2005-06-06,9.2905,9.3237,9.2107,9.2639,246029,0
2005-06-07,9.3171,9.3835,9.0912,9.0978,270309,0
2005-06-08,9.0712,9.0712,8.3534,8.3934,1538411,0
2005-06-09,8.3667,8.4464,8.3136,8.3401,388443,0
2005-06-10,8.3004,8.3004,8.081,8.1341,1005051,0
2005-06-13,8.121,8.174,7.9813,8.0544,769493,0
2005-06-14,8.0743,8.1076,7.8219,7.8682,854407,0
2005-06-15,7.9016,8.0743,7.8219,8.0345,957875,0
2005-06-16,8.0477,8.2272,8.0477,8.1341,738171,0
2005-06-17,8.081,8.3004,7.9415,7.9679,1608235,0
2005-06-20,7.9879,8.061,7.8816,8.0013,1157090,0
2005-06-21,8.0079,8.3534,8.0079,8.2206,1465911,0
2005-06-22,8.2007,8.2737,8.0279,8.194,1437578,0
2005-06-23,8.174,8.2405,8.0876,8.1143,714830,0
2005-06-24,8.1076,8.2338,7.9016,7.9282,728546,0
2005-06-27,7.9082,8.1474,7.8682,7.9481,611180,0
2005-06-28,7.9879,8.061,7.9082,8.0345,370076,0
2005-06-29,8.0013,8.1474,8.0013,8.0345,759340,0
2005-06-30,8.0544,8.1673,7.8949,7.9216,752546,0
2005-07-01,7.9415,8.307,7.9415,8.287,855998,0
2005-07-05,8.2604,8.6127,8.2338,8.6127,726088,0
2005-07-06,8.6127,8.6658,8.5263,8.586,354115,0
2005-07-07,8.4997,8.6791,8.3667,8.6259,525145,0
2005-07-08,8.6392,8.9915,8.5927,8.9915,603146,0
2005-07-11,8.9448,9.1111,8.905,8.9982,289848,0
2005-07-12,8.9184,9.0645,8.8585,9.0445,402666,0
2005-07-13,9.0512,9.0645,8.9317,9.0247,515917,0
2005-07-14,9.0912,9.4101,9.0912,9.2107,743527,0
2005-07-15,9.1442,9.1509,8.8851,8.9982,262532,0
2005-07-18,8.9515,9.0645,8.7588,8.8187,351035,0
2005-07-19,8.8918,8.8918,8.6127,8.6392,540524,0
2005-07-20,8.6791,9.0445,8.6724,9.0445,891491,0
2005-07-21,9.0512,9.1509,8.8585,9.0313,420602,0
2005-07-22,9.2373,9.602,9.1776,9.556,1093940,0
2005-07-25,9.602,9.616,9.4433,9.596,603031,0
2005-07-26,9.602,9.676,9.4965,9.516,532026,0
2005-07-27,9.536,9.802,9.536,9.702,324177,0
2005-07-28,9.702,10.055,9.516,10.008,575803,0
2005-07-29,10.001,10.061,9.756,9.782,561722,0
2005-08-01,9.782,10.088,9.782,9.908,206982,0
2005-08-02,9.869,10.061,9.802,10.055,370604,0
2005-08-03,10.041,10.041,9.749,9.822,174585,0
2005-08-04,9.822,10.041,9.796,9.809,354188,0
2005-08-05,9.789,9.921,9.616,9.656,149709,0
2005-08-08,9.682,9.869,9.536,9.596,259065,0
2005-08-09,9.636,9.636,9.3703,9.4433,280022,0
2005-08-10,9.4899,9.782,9.3171,9.4567,371739,0
2005-08-11,9.4367,9.689,9.3104,9.569,453680,0
2005-08-12,9.522,9.656,9.3636,9.596,420351,0
2005-08-15,9.542,9.836,9.4965,9.789,514497,0
2005-08-16,9.722,9.782,9.4899,9.4899,393421,0
2005-08-17,9.542,9.589,9.337,9.522,196832,0
2005-08-18,9.516,9.682,9.3237,9.629,344521,0
2005-08-19,9.669,9.782,9.549,9.669,553626,0
2005-08-22,9.729,9.809,9.602,9.702,184121,0
2005-08-23,9.702,9.702,9.2041,9.3171,623534,0
2005-08-24,9.2706,9.562,9.1177,9.3503,446580,0
2005-08-25,9.357,9.3835,9.2639,9.3304,208394,0
2005-08-26,9.337,9.337,9.0779,9.2174,568266,0
2005-08-29,9.1908,9.4034,9.1642,9.3636,444985,0
2005-08-30,9.4633,9.569,9.4168,9.4768,381797,0
2005-08-31,9.45,9.569,9.2838,9.4433,297121,0
2005-09-01,9.4234,9.602,9.3636,9.569,618106,0
2005-09-02,9.622,9.742,9.3835,9.3968,162406,0
2005-09-06,9.3769,9.729,9.3769,9.596,285640,0
2005-09-07,9.576,9.622,9.4367,9.602,226004,0
2005-09-08,9.556,9.656,9.3835,9.522,320485,0
2005-09-09,9.3769,9.4101,9.0114,9.1576,970595,0
2005-09-12,9.1177,9.1576,8.9648,8.9648,873370,0
2005-09-13,8.9317,8.9317,8.6592,8.7323,889879,0
2005-09-14,8.7323,9.1442,8.7323,9.0579,576237,0
2005-09-15,9.0845,9.2373,9.0712,9.1908,551429,0
2005-09-16,9.2373,9.702,9.1642,9.609,987998,0
2005-09-19,9.596,9.602,9.2773,9.3636,330710,0
2005-09-20,9.3835,9.4101,9.224,9.2905,645647,0
2005-09-21,9.2506,9.3037,8.8918,8.9117,673325,0
2005-09-22,8.9448,9.0181,8.719,8.9515,288409,0
2005-09-23,8.8918,9.0645,8.7588,9.0379,282115,0
2005-09-26,9.596,9.836,9.529,9.716,1049715,0
2005-09-27,9.762,9.762,9.536,9.536,359039,0
2005-09-28,9.622,9.629,9.3171,9.4965,341525,0
2005-09-29,9.542,9.961,9.3769,9.862,468084,0
2005-09-30,9.908,9.921,9.636,9.889,403506,0
2005-10-03,9.948,10.088,9.836,9.941,341214,0
2005-10-04,10.001,10.021,9.682,9.856,457485,0
2005-10-05,9.876,9.876,9.4965,9.556,310715,0
2005-10-06,9.622,9.789,9.3703,9.4433,701105,0
2005-10-07,9.516,9.742,9.4768,9.649,270837,0
2005-10-10,9.729,9.749,9.556,9.622,208834,0
2005-10-11,9.676,9.816,9.542,9.569,567902,0
2005-10-12,9.622,9.622,9.2439,9.3503,487913,0
2005-10-13,9.3968,9.3968,9.1243,9.2971,298936,0
2005-10-14,9.4101,9.582,9.2773,9.542,285268,0
2005-10-17,9.589,9.589,9.2307,9.4567,294116,0
2005-10-18,9.4168,9.4433,9.2107,9.337,246815,0
2005-10-19,9.3037,9.656,9.1776,9.609,395692,0
2005-10-20,9.582,9.649,9.1576,9.357,549065,0
2005-10-21,9.509,10.075,9.509,9.782,1525101,0
2005-10-24,9.862,10.095,9.862,10.041,813690,0
2005-10-25,10.068,10.235,9.889,10.141,704410,0
2005-10-26,10.188,10.201,9.749,9.968,522661,0
2005-10-27,10.035,10.035,9.636,9.656,353818,0
2005-10-28,9.642,10.075,9.642,10.048,738906,0
2005-10-31,10.068,10.467,10.068,10.454,764898,0
2005-11-01,10.513,10.965,10.479,10.733,1201897,0
2005-11-02,10.925,11.237,10.845,11.192,1125898,0
2005-11-03,11.152,11.297,10.852,10.938,2622575,0
2005-11-04,11.237,11.237,10.646,10.779,1036755,0
2005-11-07,10.858,11.178,10.773,11.138,1533163,0
2005-11-08,11.085,11.212,10.806,11.165,687979,0
2005-11-09,11.218,11.244,11.058,11.145,556703,0
2005-11-10,11.178,11.417,10.925,11.404,918888,0
2005-11-11,11.304,11.802,11.304,11.656,1044057,0
2005-11-14,11.782,11.815,11.563,11.636,805671,0
2005-11-15,11.736,11.736,11.371,11.563,1025318,0
2005-11-16,11.576,11.69,11.503,11.67,592630,0
2005-11-17,11.225,11.377,11.132,11.192,1543822,0
2005-11-18,11.271,11.351,11.118,11.337,920622,0
2005-11-21,11.251,11.603,11.045,11.536,923377,0
2005-11-22,11.457,11.51,11.384,11.404,443430,0
2005-11-23,11.457,11.477,11.351,11.431,250874,0
2005-11-25,11.457,11.457,11.297,11.351,50447,0
2005-11-28,11.344,11.496,11.018,11.118,547467,0
2005-11-29,11.092,11.331,11.078,11.324,260366,0
2005-11-30,11.344,11.344,10.972,11.257,630225,0
2005-12-01,11.516,11.59,11.078,11.118,790479,0
2005-12-02,11.198,11.218,10.519,11.138,1217755,0
2005-12-05,11.078,11.205,10.838,11.078,641600,0
2005-12-06,11.118,11.165,10.852,10.958,641288,0
2005-12-07,10.965,11.018,10.706,10.813,362437,0
2005-12-08,10.759,10.892,10.513,10.639,241063,0
2005-12-09,10.633,10.925,10.573,10.838,514500,0
2005-12-12,10.826,10.998,10.813,10.965,615740,0
2005-12-13,10.945,11.483,10.858,11.411,1146296,0
2005-12-14,11.357,11.496,11.277,11.391,686579,0
2005-12-15,11.457,11.915,11.437,11.636,1211664,0
2005-12-16,11.809,11.955,11.623,11.795,1378271,0
2005-12-19,11.949,11.955,11.516,11.516,1201793,0
2005-12-20,11.563,11.603,11.384,11.391,343251,0
2005-12-21,11.431,11.875,11.431,11.676,663375,0
2005-12-22,11.616,11.862,11.616,11.849,396048,0
2005-12-23,11.862,12.5,11.849,12.328,960725,0
2005-12-27,12.474,12.493,11.915,11.929,639181,0
2005-12-28,12.055,12.102,11.789,12.035,279435,0
2005-12-29,12.128,12.268,12.009,12.128,282107,0
2005-12-30,12.022,12.075,11.875,11.942,279173,0
2006-01-03,12.122,12.134,11.477,12.022,1078032,0
2006-01-04,11.962,12.194,11.882,12.122,662375,0
2006-01-05,12.075,12.341,12.062,12.201,535359,0
2006-01-06,12.354,12.58,12.168,12.361,741662,0
2006-01-09,12.328,12.547,12.328,12.394,537269,0
2006-01-10,12.381,12.448,12.241,12.268,652101,0
2006-01-11,12.268,12.381,12.035,12.141,538679,0
2006-01-12,12.141,12.208,11.862,12.049,303199,0
2006-01-13,11.982,12.208,11.889,12.161,368502,0
2006-01-17,12.062,12.128,11.782,11.849,488692,0
2006-01-18,11.69,11.942,11.57,11.815,712713,0
2006-01-19,11.855,12.115,11.663,12.095,962060,0
2006-01-20,12.168,12.228,11.982,11.989,1188614,0
2006-01-23,11.942,12.049,11.663,11.77,471771,0
2006-01-24,11.756,12.354,11.756,12.241,466467,0
2006-01-25,12.294,12.294,12.002,12.075,972687,0
2006-01-26,12.022,12.408,11.975,12.095,840088,0
2006-01-27,12.414,12.414,11.703,12.148,1729898,0
2006-01-30,12.181,12.474,12.002,12.468,1281302,0
2006-01-31,12.5,12.866,12.468,12.647,1291897,0
2006-02-01,12.673,12.826,12.5,12.553,934619,0
2006-02-02,12.513,12.627,12.234,12.328,563702,0
2006-02-03,12.261,12.593,12.181,12.234,438537,0
2006-02-06,12.248,12.487,12.234,12.401,378430,0
2006-02-07,12.421,12.421,12.208,12.234,298979,0
2006-02-08,12.241,12.288,11.875,12.154,525175,0
2006-02-09,12.102,12.408,12.075,12.109,332072,0
2006-02-10,12.089,12.201,11.849,12.128,241042,0
2006-02-13,12.128,12.148,11.849,11.929,561499,0
2006-02-14,11.942,12.095,11.596,11.955,601268,0
2006-02-15,12.009,12.089,11.829,12.022,341837,0
2006-02-16,12.109,12.268,12.029,12.228,328321,0
2006-02-17,12.288,12.288,11.895,12.089,322660,0
2006-02-21,12.042,12.141,11.875,11.969,539003,0
2006-02-22,11.949,12.075,11.743,12.009,618253,0
2006-02-23,11.955,12.168,11.849,12.102,510450,0
2006-02-24,12.148,12.148,11.862,11.902,418496,0
2006-02-27,11.975,12.075,11.849,11.955,325887,0
2006-02-28,11.955,11.955,11.676,11.676,400167,0
2006-03-01,11.776,11.982,11.716,11.929,463464,0
2006-03-02,11.909,11.942,11.789,11.889,486547,0
2006-03-03,11.855,12.089,11.782,11.955,558617,0
2006-03-06,11.969,11.982,11.782,11.835,587567,0
2006-03-07,11.802,11.862,11.384,11.523,1022150,0
2006-03-08,11.457,11.503,10.945,11.132,549909,0
2006-03-09,11.198,11.477,11.025,11.192,526150,0
2006-03-10,11.145,11.411,11.145,11.331,343707,0
2006-03-13,11.371,11.543,11.118,11.311,909265,0
2006-03-14,11.264,11.424,11.025,11.411,440145,0
2006-03-15,11.457,11.51,11.317,11.496,592503,0
2006-03-16,11.556,11.782,11.483,11.583,1135510,0
2006-03-17,11.583,11.583,11.331,11.483,1016670,0
2006-03-20,11.51,11.603,11.411,11.556,523577,0
2006-03-21,11.563,11.57,11.411,11.437,342772,0
2006-03-22,11.424,11.516,11.198,11.257,865025,0
2006-03-23,11.158,11.291,10.905,11.237,2039802,0
2006-03-24,11.277,11.77,11.251,11.743,750156,0
2006-03-27,11.782,12.075,11.67,12.009,555571,0
2006-03-28,12.049,12.115,11.855,11.889,435446,0
2006-03-29,11.969,12.109,11.703,12.029,869977,0
2006-03-30,12.102,12.141,11.77,11.802,394518,0
2006-03-31,11.849,11.955,11.77,11.942,280443,0
2006-04-03,11.995,12.022,11.736,11.809,497165,0
2006-04-04,11.835,12.042,11.73,11.882,362132,0
2006-04-05,11.942,12.102,11.849,12.049,166262,0
2006-04-06,12.009,12.122,11.849,12.115,200927,0
2006-04-07,12.122,12.181,11.915,12.069,358652,0
2006-04-10,12.075,12.075,11.73,11.849,447652,0
2006-04-11,11.829,11.949,11.397,11.464,255978,0
2006-04-12,11.503,11.61,11.317,11.51,411701,0
2006-04-13,11.431,11.57,11.384,11.53,182682,0
2006-04-17,11.451,11.723,11.364,11.703,841882,0
2006-04-18,11.69,12.474,11.543,12.414,962856,0
2006-04-19,12.448,12.846,12.294,12.66,493994,0
2006-04-20,12.673,13.683,12.54,13.405,1364451,0
2006-04-21,13.445,13.53,12.959,13.111,850854,0
2006-04-24,13.065,13.085,12.7,12.992,987914,0
2006-04-25,12.979,13.425,12.852,13.425,791141,0
2006-04-26,13.425,13.644,13.191,13.405,521997,0
2006-04-27,13.564,14.115,13.191,13.896,962174,0
2006-04-28,13.948,14.474,13.843,14.268,800336,0
2006-05-01,14.382,14.462,14.268,14.402,735788,0
2006-05-02,14.547,14.547,13.942,14.228,464815,0
2006-05-03,14.308,14.601,14.242,14.402,591757,0
2006-05-04,14.547,15.172,14.428,15.012,840889,0
2006-05-05,15.185,15.544,15.032,15.112,1035259,0
2006-05-08,15.199,15.199,14.8,14.813,711022,0
2006-05-09,14.825,14.919,14.567,14.693,618522,0
2006-05-10,14.693,15.125,14.62,14.825,532187,0
2006-05-11,14.939,15.012,14.235,14.899,998252,0
2006-05-12,14.793,14.839,14.168,14.168,513444,0
2006-05-15,14.088,14.308,13.716,14.055,383513,0
2006-05-16,14.095,14.095,13.63,13.776,623295,0
2006-05-17,13.65,13.803,13.085,13.57,503872,0
2006-05-18,13.644,13.995,13.55,13.683,469687,0
2006-05-19,13.624,14.215,13.604,13.916,743814,0
2006-05-22,14.142,14.581,13.876,14.388,881945,0
2006-05-23,14.633,14.932,14.022,14.042,666104,0
2006-05-24,13.995,14.255,13.471,13.883,900518,0
2006-05-25,14.015,14.082,13.756,13.968,537752,0
2006-05-26,14.042,14.275,13.816,14.175,520471,0
2006-05-30,14.215,14.215,13.391,13.405,364188,0
2006-05-31,13.497,13.703,13.365,13.65,427431,0
2006-06-01,13.709,14.268,13.537,14.215,455909,0
2006-06-02,14.408,14.534,14.142,14.322,380031,0
2006-06-05,14.442,14.561,13.624,13.683,597229,0
2006-06-06,13.776,13.776,13.012,13.65,816886,0
2006-06-07,13.856,14.435,13.776,13.816,1182748,0
2006-06-08,13.789,13.789,13.019,13.438,1109506,0
2006-06-09,13.564,13.962,13.471,13.703,539554,0
2006-06-12,13.769,13.816,13.091,13.098,436182,0
2006-06-13,12.966,13.458,12.879,12.952,666691,0
2006-06-14,12.859,13.285,12.786,13.085,588696,0
2006-06-15,13.098,13.564,13.019,13.537,1064702,0
2006-06-16,13.504,13.816,13.504,13.644,1417461,0
2006-06-19,13.624,13.909,13.564,13.783,489048,0
2006-06-20,13.829,14.148,13.683,13.909,447597,0
2006-06-21,13.863,14.653,13.863,14.561,576153,0
2006-06-22,14.666,14.773,14.368,14.514,614441,0
2006-06-23,15.292,16.076,15.205,15.597,2665754,0
2006-06-26,15.742,16.142,15.637,15.962,1439112,0
2006-06-27,16.049,16.049,15.065,15.212,1296695,0
2006-06-28,15.332,15.518,14.965,15.478,804886,0
2006-06-29,15.557,16.336,15.55,16.209,1574547,0
2006-06-30,16.54,17.099,16.409,16.653,2095406,0
2006-07-03,16.893,17.497,16.786,17.166,1003786,0
2006-07-05,17.146,17.146,16.567,16.759,1030336,0
2006-07-06,16.793,17.153,16.416,16.5,1143340,0
2006-07-07,16.409,16.534,15.67,16.089,1451067,0
2006-07-10,16.156,16.289,15.849,15.962,791525,0
2006-07-11,15.856,16.062,15.439,16.022,1418373,0
2006-07-12,16.062,16.122,15.67,15.722,766536,0
2006-07-13,15.531,15.557,14.561,14.885,2074991,0
2006-07-14,14.806,14.852,14.322,14.574,1873688,0
2006-07-17,14.455,14.905,14.362,14.574,766545,0
2006-07-18,14.706,15.212,14.62,15.172,1515553,0
2006-07-19,15.219,15.742,15.199,15.683,1760369,0
2006-07-20,15.796,15.962,14.422,14.442,1302395,0
2006-07-21,14.368,14.375,13.577,14.162,1425220,0
2006-07-24,14.215,14.865,14.202,14.8,776862,0
2006-07-25,14.753,14.839,14.342,14.587,928696,0
2006-07-26,14.481,14.481,13.484,13.637,1418920,0
2006-07-27,14.202,15.065,13.445,13.564,2220335,0
2006-07-28,13.63,14.422,13.411,14.328,1082435,0
2006-07-31,14.148,14.574,14.048,14.435,1213259,0
2006-08-01,14.268,14.308,13.749,14.168,930504,0
2006-08-02,14.248,14.442,14.055,14.155,881330,0
2006-08-03,13.948,14.74,13.843,14.606,1055449,0
2006-08-04,14.78,15.345,14.108,14.382,1091435,0
2006-08-07,14.355,14.355,13.955,14.015,607400,0
2006-08-08,14.182,14.282,13.736,13.789,910079,0
2006-08-09,13.962,14.182,13.231,13.285,994757,0
2006-08-10,13.271,13.696,13.025,13.663,801879,0
2006-08-11,13.683,13.709,13.198,13.218,744910,0
2006-08-14,13.405,14.155,13.345,13.55,884907,0
2006-08-15,13.843,14.442,13.736,14.382,662258,0
2006-08-16,14.527,14.985,14.402,14.839,855161,0
2006-08-17,14.76,15.025,14.693,14.865,611991,0
2006-08-18,14.819,14.819,14.355,14.448,615503,0
2006-08-21,14.302,14.308,13.948,13.955,797254,0
2006-08-22,13.955,14.195,13.816,13.883,647291,0
2006-08-23,13.843,14.162,13.564,13.703,610619,0
2006-08-24,13.703,13.876,13.258,13.378,603356,0
2006-08-25,13.365,13.411,13.185,13.285,836844,0
2006-08-28,13.351,14.188,13.351,13.982,783359,0
2006-08-29,14.002,14.355,13.843,14.302,836887,0
2006-08-30,14.282,14.355,13.922,13.942,374228,0
2006-08-31,14.028,14.268,13.948,14.142,418760,0
2006-09-01,14.335,14.375,14.002,14.028,758519,0
2006-09-05,13.975,14.028,13.709,13.816,959158,0
2006-09-06,13.729,13.769,13.245,13.245,766816,0
2006-09-07,13.205,13.445,13.085,13.298,928369,0
2006-09-08,13.378,13.51,13.025,13.178,709658,0
2006-09-11,13.158,13.676,12.939,13.669,1344281,0
2006-09-12,13.637,14.228,13.617,14.182,606645,0
2006-09-13,14.228,14.547,14.035,14.468,658821,0
2006-09-14,14.448,14.448,13.816,13.883,530414,0
2006-09-15,14.015,14.048,13.458,13.484,1069637,0
2006-09-18,13.471,13.524,13.258,13.451,697391,0
2006-09-19,13.338,13.836,13.151,13.749,1409865,0
2006-09-20,13.916,14.382,13.743,13.995,1016728,0
2006-09-21,14.028,14.115,13.617,13.689,682586,0
2006-09-22,13.617,13.749,13.325,13.497,776301,0
2006-09-25,13.577,13.63,13.171,13.405,730523,0
2006-09-26,13.445,13.935,13.365,13.803,691659,0
2006-09-27,13.823,13.843,13.458,13.497,1007130,0
2006-09-28,13.584,13.696,13.365,13.61,589714,0
2006-09-29,13.564,13.564,13.165,13.305,826604,0
2006-10-02,13.325,13.331,12.832,12.959,976219,0
2006-10-03,12.772,13.218,12.732,13.205,1064232,0
2006-10-04,13.138,14.142,12.932,14.082,1105876,0
2006-10-05,14.095,14.547,14.055,14.507,872570,0
2006-10-06,14.468,14.547,14.182,14.355,1169611,0
2006-10-09,14.268,14.825,14.135,14.613,975051,0
2006-10-10,14.713,15.079,14.68,14.925,676616,0
2006-10-11,14.813,14.825,14.375,14.521,570969,0
2006-10-12,14.574,14.733,14.521,14.64,715902,0
2006-10-13,14.601,14.773,14.362,14.554,611246,0
2006-10-16,14.666,14.932,14.534,14.919,597617,0
2006-10-17,14.766,14.766,14.122,14.188,719888,0
2006-10-18,14.175,14.348,13.325,13.431,2155283,0
2006-10-19,13.331,13.856,13.151,13.816,1028729,0
2006-10-20,13.856,13.856,13.484,13.683,585393,0
2006-10-23,13.458,13.749,13.178,13.405,1456741,0
2006-10-24,13.085,13.497,12.607,13.438,3273408,0
2006-10-25,13.411,13.484,12.68,12.752,1995282,0
2006-10-26,12.075,12.792,11.995,12.401,4324068,0
2006-10-27,12.234,13.006,12.128,12.607,2319533,0
2006-10-30,12.54,12.54,12.228,12.421,1721987,0
2006-10-31,12.428,12.607,12.181,12.254,1504903,0
2006-11-01,12.846,12.846,12.5,12.5,1888630,0
2006-11-02,12.434,12.487,12.141,12.154,1246161,0
2006-11-03,12.194,12.261,11.71,11.815,2453024,0
2006-11-06,12.022,12.388,11.995,12.194,1269633,0
2006-11-07,12.214,12.354,12.095,12.128,638869,0
2006-11-08,12.042,12.288,11.929,12.248,1150188,0
2006-11-09,12.248,12.301,12.089,12.188,936678,0
2006-11-10,12.181,12.421,12.181,12.408,447626,0
2006-11-13,12.394,12.533,12.301,12.513,735477,0
2006-11-14,12.513,12.779,12.461,12.759,660789,0
2006-11-15,12.726,12.979,12.7,12.952,732540,0
2006-11-16,12.899,13.012,12.832,12.952,410424,0
2006-11-17,12.946,12.946,12.713,12.819,428984,0
2006-11-20,12.819,12.819,12.48,12.54,584733,0
2006-11-21,12.54,12.64,12.454,12.62,637410,0
2006-11-22,12.58,12.66,12.341,12.513,533857,0
2006-11-24,12.394,12.421,12.221,12.314,349241,0
2006-11-27,12.254,12.274,11.995,12.055,1069069,0
2006-11-28,12.015,12.194,11.929,12.128,806217,0
2006-11-29,12.254,12.254,11.451,11.583,1257227,0
2006-11-30,11.77,12.035,11.49,11.875,1345355,0
2006-12-01,11.955,12.029,11.65,11.942,1321215,0
2006-12-04,11.962,12.301,11.955,12.102,876742,0
2006-12-05,12.115,12.208,11.849,11.922,807531,0
2006-12-06,11.902,11.975,11.835,11.915,1132664,0
2006-12-07,11.889,12.042,11.822,11.909,1066273,0
2006-12-08,11.895,11.915,11.596,11.636,1144925,0
2006-12-11,11.616,11.975,11.583,11.869,926984,0
2006-12-12,11.875,11.935,11.152,11.317,1693061,0
2006-12-13,11.371,11.397,11.098,11.257,703400,0
2006-12-14,11.244,11.616,11.244,11.59,744837,0
2006-12-15,11.59,11.982,11.237,11.251,1253236,0
2006-12-18,11.231,11.297,10.972,11.038,663864,0
2006-12-19,10.958,11.218,10.918,11.185,682413,0
2006-12-20,11.218,11.451,11.065,11.085,808746,0
2006-12-21,11.065,11.092,10.806,10.865,656741,0
2006-12-22,10.838,10.972,10.733,10.852,495395,0
2006-12-26,10.739,11.065,10.739,11.025,356851,0
2006-12-27,11.012,11.158,10.838,10.958,549788,0
2006-12-28,10.905,11.005,10.686,10.786,707302,0
2006-12-29,10.746,10.878,10.653,10.666,744364,0
2007-01-03,10.932,12.035,10.833,11.431,2168699,0
2007-01-04,11.437,11.929,11.304,11.902,1713280,0
2007-01-05,11.875,11.875,11.397,11.483,778478,0
2007-01-08,11.464,11.623,11.317,11.49,441684,0
2007-01-09,11.477,11.623,11.417,11.516,618410,0
2007-01-10,11.471,11.676,11.424,11.603,890808,0
2007-01-11,11.556,11.929,11.55,11.782,854197,0
2007-01-12,11.776,12.115,11.776,12.102,914684,0
2007-01-16,12.075,12.421,11.982,12.194,897713,0
2007-01-17,12.115,12.241,11.915,11.989,944920,0
2007-01-18,12.022,12.055,11.902,12.009,749890,0
2007-01-19,11.962,12.062,11.882,11.942,372443,0
2007-01-22,12.062,12.115,11.603,11.663,667269,0
2007-01-23,11.603,11.782,11.471,11.716,647704,0
2007-01-24,11.65,11.842,11.496,11.795,867373,0
2007-01-25,11.822,11.842,11.636,11.663,983457,0
2007-01-26,11.696,11.763,11.477,11.663,1359044,0
2007-01-29,11.616,11.895,11.616,11.882,530093,0
2007-01-30,11.902,12.388,11.842,12.341,1626744,0
2007-01-31,12.374,12.513,12.221,12.308,975542,0
2007-02-01,13.291,14.308,13.025,14.288,3878444,0
2007-02-02,14.242,14.335,14.022,14.042,1139093,0
2007-02-05,13.988,13.988,13.736,13.796,1040316,0
2007-02-06,13.809,14.288,13.809,14.168,843828,0
2007-02-07,14.135,14.308,14.135,14.235,502942,0
2007-02-08,14.268,14.268,13.928,13.988,484778,0
2007-02-09,14.008,14.108,13.763,13.869,537411,0
2007-02-12,13.816,13.856,13.584,13.729,434158,0
2007-02-13,13.696,13.988,13.689,13.975,465065,0
2007-02-14,13.955,14.601,13.955,14.567,972200,0
2007-02-15,14.521,14.613,14.362,14.574,706132,0
2007-02-16,14.574,14.574,14.228,14.348,465327,0
2007-02-20,14.302,14.72,14.188,14.64,453340,0
2007-02-21,14.62,14.965,14.527,14.845,591926,0
2007-02-22,14.885,14.925,14.587,14.666,649887,0
2007-02-23,14.606,14.806,14.534,14.766,549432,0
2007-02-26,14.766,14.786,14.288,14.362,709453,0
2007-02-27,14.188,14.202,13.617,13.809,1327218,0
2007-02-28,13.763,13.962,13.471,13.783,910075,0
2007-03-01,13.736,13.809,13.351,13.65,617034,0
2007-03-02,13.557,13.644,13.311,13.318,1036130,0
2007-03-05,13.271,13.298,12.792,12.892,972639,0
2007-03-06,13.051,13.051,12.772,12.872,949227,0
2007-03-07,12.839,12.886,12.687,12.806,916694,0
2007-03-08,12.926,13.125,12.859,12.952,587312,0
2007-03-09,13.012,13.138,12.886,13.006,532646,0
2007-03-12,13.025,13.178,12.946,13.031,420273,0
2007-03-13,12.959,12.959,12.513,12.513,680720,0
2007-03-14,12.507,12.713,12.208,12.707,1056573,0
2007-03-15,12.72,12.886,12.647,12.812,420109,0
2007-03-16,12.799,12.812,12.394,12.487,932940,0
2007-03-19,12.547,12.553,12.181,12.268,996296,0
2007-03-20,12.214,12.739,12.214,12.739,442262,0
2007-03-21,12.713,12.926,12.527,12.919,520405,0
2007-03-22,12.912,12.939,12.547,12.892,1017062,0
2007-03-23,12.872,13.218,12.859,13.205,553215,0
2007-03-26,13.218,13.218,12.939,13.091,685315,0
2007-03-27,13.025,13.051,12.859,12.952,364409,0
2007-03-28,12.832,13.025,12.66,12.732,830906,0
2007-03-29,12.839,12.839,12.5,12.693,540836,0
2007-03-30,12.7,12.859,12.627,12.766,299984,0
2007-04-02,12.766,12.912,12.7,12.812,323221,0
2007-04-03,12.846,13.085,12.839,12.979,456870,0
2007-04-04,12.939,12.966,12.58,12.607,419919,0
2007-04-05,12.58,12.826,12.421,12.806,243278,0
2007-04-09,12.812,13.019,12.752,12.819,243552,0
2007-04-10,12.792,12.859,12.739,12.806,194884,0
2007-04-11,12.354,12.553,12.261,12.487,2256905,0
2007-04-12,12.408,12.899,12.301,12.886,876180,0
2007-04-13,12.839,12.912,12.6,12.759,275310,0
2007-04-16,12.812,13.225,12.799,13.178,597325,0
2007-04-17,13.198,13.471,13.191,13.358,752498,0
2007-04-18,13.298,13.411,13.151,13.311,386627,0
2007-04-19,13.145,13.617,13.031,13.55,726987,0
2007-04-20,13.696,14.215,13.537,14.128,1812820,0
2007-04-23,14.142,14.255,14.135,14.175,800030,0
2007-04-24,14.142,14.322,13.876,14.322,954821,0
2007-04-25,14.601,14.905,14.541,14.713,1479265,0
2007-04-26,14.162,14.175,13.696,13.829,1857675,0
2007-04-27,13.696,13.749,13.451,13.55,761139,0
2007-04-30,13.557,13.557,13.025,13.098,1009248,0
2007-05-01,13.071,13.078,12.613,12.713,1215795,0
2007-05-02,12.726,13.311,12.726,13.138,1130208,0
2007-05-03,13.158,13.405,13.091,13.391,654187,0
2007-05-04,13.391,13.431,13.185,13.418,1192574,0
2007-05-07,13.438,13.445,13.198,13.311,630536,0
2007-05-08,13.231,13.55,13.165,13.537,735474,0
2007-05-09,13.471,13.517,13.231,13.471,566375,0
2007-05-10,13.358,13.418,13.071,13.158,808421,0
2007-05-11,13.225,13.365,13.138,13.245,305424,0
2007-05-14,13.291,13.291,12.859,12.986,382200,0
2007-05-15,12.939,13.238,12.812,13.098,645930,0
2007-05-16,13.131,13.458,13.031,13.445,437414,0
2007-05-17,13.458,13.644,13.391,13.431,942799,0
2007-05-18,13.471,13.776,13.445,13.716,802150,0
2007-05-21,13.709,13.982,13.617,13.843,572839,0
2007-05-22,13.883,13.988,13.729,13.942,821279,0
2007-05-23,13.889,14.148,13.856,13.928,661898,0
2007-05-24,13.896,13.896,13.51,13.537,719123,0
2007-05-25,13.57,13.776,13.391,13.445,498513,0
2007-05-29,13.451,13.524,13.238,13.431,750462,0
2007-05-30,13.311,13.816,13.298,13.783,714744,0
2007-05-31,13.816,14.035,13.776,13.836,511976,0
2007-06-01,13.896,14.095,13.749,13.836,684656,0
2007-06-04,13.803,13.829,13.669,13.709,259944,0
2007-06-05,13.669,13.849,13.537,13.657,457683,0
2007-06-06,13.55,13.683,13.178,13.405,553937,0
2007-06-07,13.298,13.331,12.912,12.946,809817,0
2007-06-08,12.912,13.271,12.872,13.271,476859,0
2007-06-11,13.205,13.271,13.071,13.211,533840,0
2007-06-12,13.105,13.171,12.926,12.966,376046,0
2007-06-13,13.006,13.231,12.966,13.178,358521,0
2007-06-14,13.218,13.544,13.151,13.484,280118,0
2007-06-15,13.644,13.776,13.544,13.723,1050025,0
2007-06-18,13.669,13.756,13.291,13.338,674618,0
2007-06-19,13.251,13.445,13.185,13.318,432340,0
2007-06-20,13.378,13.617,13.131,13.138,531717,0
2007-06-21,13.071,13.331,12.992,13.298,671751,0
2007-06-22,13.198,13.378,13.098,13.125,944644,0
2007-06-25,13.125,13.736,13.125,13.405,790422,0
2007-06-26,13.445,13.445,13.098,13.231,675263,0
2007-06-27,13.151,13.736,13.071,13.723,700700,0
2007-06-28,13.617,13.617,13.365,13.451,707419,0
2007-06-29,13.497,13.604,13.318,13.358,716823,0
2007-07-02,13.445,13.657,13.338,13.63,449220,0
2007-07-03,13.644,13.955,13.59,13.763,358051,0
2007-07-05,13.683,13.889,13.524,13.657,467831,0
2007-07-06,13.63,13.935,13.564,13.816,381056,0
2007-07-09,13.829,13.942,13.749,13.843,655274,0
2007-07-10,13.843,13.843,13.425,13.458,418188,0
2007-07-11,13.431,13.749,13.431,13.736,993389,0
2007-07-12,13.823,14.022,13.769,13.975,517473,0
2007-07-13,13.916,14.015,13.763,13.962,252717,0
2007-07-16,14.362,14.428,14.075,14.128,1625462,0
2007-07-17,14.175,14.182,13.776,13.988,776425,0
2007-07-18,13.883,14.122,13.669,13.948,440514,0
2007-07-19,14.022,14.155,13.829,13.962,600022,0
2007-07-20,13.922,13.955,13.331,13.584,540638,0
2007-07-23,13.371,13.371,12.381,12.673,2727937,0
2007-07-24,12.62,12.627,11.895,12.022,2642960,0
2007-07-25,12.082,12.52,11.902,12.181,1128059,0
2007-07-26,12.141,12.567,11.922,12.428,2831841,0
2007-07-27,12.633,13.025,12.441,12.607,2048773,0
2007-07-30,12.62,12.939,12.567,12.779,946115,0
2007-07-31,12.926,13.091,12.56,12.786,1411029,0
2007-08-01,12.726,12.966,12.421,12.852,1336725,0
2007-08-02,12.899,13.338,12.752,13.038,1382268,0
2007-08-03,13.031,13.031,12.421,12.487,1865331,0
2007-08-06,12.5,12.886,12.281,12.846,1209639,0
2007-08-07,12.726,12.939,12.553,12.906,764703,0
2007-08-08,13.045,13.776,12.852,13.445,2049270,0
2007-08-09,13.218,13.411,12.899,13.091,1693859,0
2007-08-10,13.031,13.391,12.852,13.105,1330233,0
2007-08-13,13.145,13.385,12.533,12.627,738017,0
2007-08-14,12.647,12.786,12.089,12.115,380058,0
2007-08-15,12.115,12.62,11.849,11.875,874159,0
2007-08-16,11.889,12.461,11.65,12.268,1225154,0
2007-08-17,12.759,13.191,12.368,12.667,1168191,0
2007-08-20,12.746,13.058,12.633,12.979,323513,0
2007-08-21,12.972,13.045,12.587,12.766,323472,0
2007-08-22,12.912,13.178,12.872,13.019,322137,0
2007-08-23,13.138,13.138,12.627,12.653,959293,0
2007-08-24,12.64,12.972,12.5,12.839,756896,0
2007-08-27,12.746,12.772,12.527,12.62,697413,0
2007-08-28,12.513,12.567,12.374,12.408,664041,0
2007-08-29,12.5,12.806,12.368,12.752,357970,0
2007-08-30,12.607,12.766,12.454,12.5,403571,0
2007-08-31,12.72,12.846,12.567,12.759,267348,0
2007-09-04,12.726,12.926,12.58,12.693,395680,0
2007-09-05,12.593,12.713,12.234,12.288,829463,0
2007-09-06,12.328,12.434,12.122,12.268,352377,0
2007-09-07,12.075,12.328,11.869,11.982,548678,0
2007-09-10,12.015,12.115,11.264,11.563,1366172,0
2007-09-11,11.603,11.889,11.53,11.703,511791,0
2007-09-12,11.663,11.73,11.337,11.384,361803,0
2007-09-13,11.411,11.61,11.192,11.391,497084,0
2007-09-14,11.251,11.69,11.212,11.69,814873,0
2007-09-17,11.623,12.049,11.623,11.969,1082180,0
2007-09-18,12.029,12.274,11.835,12.134,1188855,0
2007-09-19,12.248,12.533,11.789,11.822,1171194,0
2007-09-20,11.756,11.835,11.038,11.065,1810557,0
2007-09-21,11.172,11.357,10.985,10.998,998471,0
2007-09-24,11.012,11.152,10.898,10.932,1055806,0
2007-09-25,10.858,11.032,10.593,10.786,758479,0
2007-09-26,10.813,10.925,10.793,10.833,558455,0
2007-09-27,10.905,10.978,10.726,10.726,709884,0
2007-09-28,10.699,10.786,10.553,10.619,705271,0
2007-10-01,10.633,10.998,10.626,10.932,1571603,0
2007-10-02,10.985,11.018,10.852,10.985,693672,0
2007-10-03,10.918,10.985,10.813,10.833,816889,0
2007-10-04,10.865,10.945,10.633,10.793,658734,0
2007-10-05,10.918,11.324,10.852,11.172,1390958,0
2007-10-08,11.264,11.264,10.838,11.025,573866,0
2007-10-09,11.078,11.172,10.653,10.885,754883,0
2007-10-10,10.858,10.925,10.706,10.845,861509,0
2007-10-11,10.912,10.978,10.633,10.693,460104,0
2007-10-12,10.653,10.813,10.553,10.746,319094,0
2007-10-15,10.733,10.813,10.586,10.586,710676,0
2007-10-16,10.546,10.746,10.546,10.666,943999,0
2007-10-17,10.753,10.918,10.308,10.46,772500,0
2007-10-18,10.347,10.347,9.822,9.948,1746545,0
2007-10-19,10.301,10.301,9.856,9.869,1128254,0
2007-10-22,9.789,10.255,9.649,10.201,1461758,0
2007-10-23,10.321,10.447,10.101,10.321,725832,0
2007-10-24,10.188,10.255,9.921,10.068,773525,0
2007-10-25,9.576,9.756,9.2573,9.676,1492981,0
2007-10-26,9.682,10.081,9.622,10.001,1044287,0
2007-10-29,10.068,10.068,9.616,9.849,1066315,0
2007-10-30,9.789,9.895,9.589,9.809,741229,0
2007-10-31,9.915,10.208,9.602,10.008,1097178,0
2007-11-01,9.876,9.876,9.522,9.769,1155455,0
2007-11-02,9.908,10.068,9.689,10.055,1073590,0
2007-11-05,9.849,10.135,9.782,9.961,737346,0
2007-11-06,9.961,10.121,9.682,10.041,636431,0
2007-11-07,9.882,10.041,9.789,9.856,1147766,0
2007-11-08,9.921,10.474,9.749,10.46,1474969,0
2007-11-09,10.215,10.347,10.055,10.201,1527147,0
2007-11-12,10.175,10.673,10.175,10.407,1231225,0
2007-11-13,10.454,11.165,10.454,11.132,1290281,0
2007-11-14,11.158,11.158,10.733,10.918,1228092,0
2007-11-15,10.845,11.025,10.479,10.619,965794,0
2007-11-16,10.539,10.539,9.829,9.975,1745418,0
2007-11-19,9.842,9.842,9.4965,9.589,1297562,0
2007-11-20,9.609,9.736,9.2439,9.542,912962,0
2007-11-21,9.4433,9.702,9.3104,9.529,983080,0
2007-11-23,9.622,9.736,9.4829,9.522,280628,0
2007-11-26,9.522,9.709,9.2041,9.2174,566832,0
2007-11-27,9.2439,9.3503,9.0445,9.1642,967325,0
2007-11-28,9.4367,9.809,9.1442,9.789,1187988,0
2007-11-29,9.729,9.729,9.4633,9.522,536643,0
2007-11-30,9.656,10.068,9.656,9.981,798305,0
2007-12-03,9.941,10.281,9.762,10.135,1106935,0
2007-12-04,10.041,10.041,9.682,9.749,1445146,0
2007-12-05,9.968,10.035,9.749,10.001,840401,0
2007-12-06,9.995,10.773,9.921,10.759,983860,0
2007-12-07,10.713,11.178,10.693,11.052,1143747,0
2007-12-10,11.045,11.277,10.952,11.198,1705358,0
2007-12-11,11.237,11.364,10.693,10.706,1209068,0
2007-12-12,11.058,11.185,10.427,10.593,1191977,0
2007-12-13,10.486,10.992,10.454,10.925,813794,0
2007-12-14,10.759,10.759,10.374,10.394,737828,0
2007-12-17,10.308,10.952,10.275,10.539,724809,0
2007-12-18,10.659,10.659,10.161,10.479,803265,0
2007-12-19,10.447,10.499,10.135,10.188,625506,0
2007-12-20,10.201,10.347,10.048,10.347,531365,0
2007-12-21,10.42,10.759,10.301,10.573,989774,0
2007-12-24,10.613,10.773,10.499,10.753,129498,0
2007-12-26,10.593,10.766,10.367,10.693,367727,0
2007-12-27,10.713,10.733,10.248,10.4,378506,0
2007-12-28,10.533,10.759,10.46,10.486,272957,0
2007-12-31,10.394,10.679,9.915,10.241,995022,0
2008-01-02,10.055,10.195,9.656,9.842,1361810,0
2008-01-03,9.776,10.008,9.616,9.636,946621,0
2008-01-04,9.4899,9.769,9.2307,9.656,1389590,0
2008-01-07,9.709,9.961,9.4433,9.736,764110,0
2008-01-08,9.802,9.935,9.2174,9.2439,747971,0
2008-01-09,9.2373,9.4965,9.0845,9.4567,664570,0
2008-01-10,9.3304,9.948,9.1111,9.789,1015894,0
2008-01-11,9.696,9.696,9.2174,9.2373,1183915,0
2008-01-14,9.3171,9.908,9.3171,9.809,627989,0
2008-01-15,9.656,9.862,9.3901,9.596,941576,0
2008-01-16,9.549,10.181,9.3703,10.021,1203507,0
2008-01-17,10.041,10.374,9.901,9.901,1912450,0
2008-01-18,9.908,10.135,9.3901,9.549,2213554,0
2008-01-22,9.1908,9.901,8.9982,9.682,1236291,0
2008-01-23,9.4367,11.165,9.3037,10.998,2002227,0
2008-01-24,11.118,11.237,10.833,11.038,1743724,0
2008-01-25,11.205,11.71,11.205,11.351,2715972,0
2008-01-28,11.105,11.424,10.965,11.397,1550450,0
2008-01-29,11.444,11.882,11.357,11.763,1508833,0
2008-01-30,11.636,12.154,11.543,11.829,1906913,0
2008-01-31,11.982,13.291,11.982,12.912,7178927,0
2008-02-01,13.218,13.285,12.673,13.019,2664216,0
2008-02-04,13.006,13.271,12.872,13.071,1326471,0
2008-02-05,12.766,13.285,12.739,12.772,1634366,0
2008-02-06,12.872,13.118,12.732,12.912,1207441,0
2008-02-07,12.859,13.63,12.792,13.371,2432009,0
2008-02-08,13.291,13.896,13.071,13.557,1503401,0
2008-02-11,13.564,13.577,13.045,13.138,1575143,0
2008-02-12,13.185,13.504,13.165,13.271,849974,0
2008-02-13,13.391,13.843,13.245,13.789,1697678,0
2008-02-14,13.896,14.242,13.471,13.471,1735103,0
2008-02-15,13.318,13.497,13.071,13.151,1243279,0
2008-02-19,13.358,13.497,12.759,12.872,1397517,0
2008-02-20,12.939,13.325,12.832,13.218,1021970,0
2008-02-21,13.285,13.57,13.178,13.178,1353248,0
2008-02-22,13.218,13.285,12.553,12.852,853544,0
2008-02-25,12.806,13.218,12.633,12.939,659747,0
2008-02-26,12.872,13.291,12.812,13.118,770573,0
2008-02-27,12.966,13.225,12.766,12.899,942548,0
2008-02-28,12.912,13.231,12.52,12.553,635306,0
2008-02-29,12.408,12.5,12.035,12.075,774767,0
2008-03-03,12.128,12.434,11.982,12.394,636425,0
2008-03-04,12.214,12.999,12.015,12.966,1475611,0
2008-03-05,13.006,13.311,12.693,12.939,917387,0
2008-03-06,12.839,12.839,12.421,12.5,812796,0
2008-03-07,12.301,12.766,12.075,12.567,858461,0
2008-03-10,12.593,12.879,12.493,12.493,1138263,0
2008-03-11,12.892,13.584,12.826,13.577,1466980,0
2008-03-12,13.544,13.756,13.125,13.151,1008197,0
2008-03-13,12.979,13.883,12.906,13.769,2127837,0
2008-03-14,13.916,14.008,13.298,13.504,764962,0
2008-03-17,13.151,13.65,13.151,13.325,1580975,0
2008-03-18,13.669,13.922,13.238,13.723,1818481,0
2008-03-19,13.497,13.982,12.627,12.627,2029211,0
2008-03-20,12.766,13.51,12.5,13.325,2581369,0
2008-03-24,13.405,14.561,13.338,14.415,2223279,0
2008-03-25,14.415,14.892,14.242,14.581,1606489,0
2008-03-26,14.455,14.501,14.082,14.128,1300226,0
2008-03-27,14.115,14.408,13.975,14.155,1179528,0
2008-03-28,14.228,14.481,14.075,14.175,1197778,0
2008-03-31,14.162,14.255,13.849,14.102,1078253,0
2008-04-01,14.288,14.859,14.168,14.852,1485303,0
2008-04-02,14.852,14.879,14.468,14.686,1182477,0
2008-04-03,14.375,14.594,14.115,14.547,1221571,0
2008-04-04,14.402,14.408,13.723,13.896,1573315,0
2008-04-07,14.015,14.308,13.896,14.168,686521,0
2008-04-08,14.028,14.108,13.624,13.829,1705813,0
2008-04-09,13.65,13.676,13.358,13.425,1430098,0
2008-04-10,13.425,13.823,13.025,13.716,1083159,0
2008-04-11,13.524,13.803,13.458,13.537,815270,0
2008-04-14,13.584,13.869,13.49,13.504,861234,0
2008-04-15,13.624,13.696,13.365,13.696,913136,0
2008-04-16,13.723,14.448,13.709,14.295,1092769,0
2008-04-17,13.071,13.537,12.846,13.071,2747478,0
2008-04-18,13.391,13.789,13.185,13.749,1495924,0
2008-04-21,13.338,13.689,13.245,13.458,1227548,0
2008-04-22,13.418,13.418,12.852,13.091,1187178,0
2008-04-23,12.188,12.946,12.009,12.739,3370952,0
2008-04-24,12.533,13.151,12.234,13.038,2052846,0
2008-04-25,13.145,13.285,12.912,13.158,1011920,0
2008-04-28,13.111,13.477,12.886,13.471,1082943,0
2008-04-29,13.484,13.584,12.979,13.53,728090,0
2008-04-30,13.604,13.896,13.325,13.604,1045444,0
2008-05-01,13.564,14.402,13.497,14.215,1310367,0
2008-05-02,14.248,14.62,13.689,14.108,1540206,0
2008-05-05,14.095,14.202,13.928,14.015,737389,0
2008-05-06,13.935,14.215,13.769,14.122,689599,0
2008-05-07,14.155,14.342,13.524,13.577,941652,0
2008-05-08,13.63,13.823,13.471,13.617,746905,0
2008-05-09,13.537,13.624,13.278,13.351,774266,0
2008-05-12,13.398,13.723,13.291,13.644,716669,0
2008-05-13,13.663,14.015,13.438,13.843,720072,0
2008-05-14,13.896,14.208,13.709,14.008,614893,0
2008-05-15,13.995,14.235,13.823,14.202,668653,0
2008-05-16,14.295,14.295,13.644,13.909,856895,0
2008-05-19,13.935,14.135,13.604,13.763,812674,0
2008-05-20,13.709,13.709,13.125,13.198,910981,0
2008-05-21,13.218,13.345,12.301,12.394,2261564,0
2008-05-22,12.448,12.886,12.401,12.886,1442852,0
2008-05-23,12.792,12.886,12.361,12.434,1084848,0
2008-05-27,11.962,12.607,11.962,12.58,1108135,0
2008-05-28,12.7,12.739,12.354,12.474,934660,0
2008-05-29,12.448,12.939,12.408,12.72,724492,0
2008-05-30,12.819,13.378,12.553,13.371,1698785,0
2008-06-02,13.351,13.351,13.012,13.131,1480793,0
2008-06-03,13.205,13.451,12.886,13.045,1000277,0
2008-06-04,12.966,13.736,12.966,13.497,1127093,0
2008-06-05,13.504,13.995,13.318,13.982,920765,0
2008-06-06,13.816,13.816,12.886,12.919,1110573,0
2008-06-09,13.006,13.325,12.792,13.038,752460,0
2008-06-10,12.912,12.959,12.673,12.806,1085198,0
2008-06-11,12.752,12.826,12.248,12.301,1204477,0
2008-06-12,12.421,12.52,12.062,12.154,1000527,0
2008-06-13,12.966,13.198,12.454,12.826,2657297,0
2008-06-16,12.846,13.031,12.752,12.879,1330981,0
2008-06-17,12.892,13.105,12.819,13.006,1009889,0
2008-06-18,12.852,13.445,12.64,13.291,2299421,0
2008-06-19,13.291,13.955,13.178,13.889,2026910,0
2008-06-20,13.823,13.955,13.524,13.763,1817570,0
2008-06-23,13.843,13.843,13.351,13.391,816912,0
2008-06-24,13.211,13.391,12.912,12.952,1201706,0
2008-06-25,12.819,13.51,12.819,13.331,1123817,0
2008-06-26,13.111,13.298,12.879,12.966,717742,0
2008-06-27,12.966,13.311,12.772,13.125,1070535,0
2008-06-30,13.078,13.544,12.826,13.298,1131513,0
2008-07-01,13.038,13.398,12.806,13.245,1533502,0
2008-07-02,13.205,13.477,12.772,12.812,1092845,0
2008-07-03,12.739,12.899,12.58,12.613,868232,0
2008-07-07,12.593,12.806,12.248,12.341,1610147,0
2008-07-08,12.394,13.285,12.234,13.258,1778219,0
2008-07-09,13.231,13.51,12.972,13.098,1193411,0
2008-07-10,13.098,13.451,12.979,13.191,831840,0
2008-07-11,13.045,13.045,12.314,12.667,1484258,0
2008-07-14,12.819,13.051,12.381,12.627,864236,0
2008-07-15,12.487,12.912,12.141,12.54,1130430,0
2008-07-16,13.617,15.703,13.617,15.518,6877718,0
2008-07-17,15.484,16.369,15.265,16.062,3839500,0
2008-07-18,16.182,16.806,16.182,16.659,3423233,0
2008-07-21,16.659,16.739,15.829,15.942,2144365,0
2008-07-22,16.082,17.059,16.082,16.873,2447770,0
2008-07-23,16.879,16.879,15.279,15.637,4997580,0
2008-07-24,16.369,16.826,15.079,15.439,3450188,0
2008-07-25,15.677,15.809,15.385,15.782,1895338,0
2008-07-28,15.69,15.889,15.345,15.518,1575350,0
2008-07-29,15.663,16.429,15.57,16.389,1596395,0
2008-07-30,16.475,16.534,15.769,16.262,1613694,0
2008-07-31,15.956,16.554,15.956,16.262,1527629,0
2008-08-01,16.396,16.481,15.557,15.796,1656446,0
2008-08-04,15.822,15.962,15.379,15.749,1355819,0
2008-08-05,15.949,16.527,15.749,16.468,1929556,0
2008-08-06,16.449,16.488,16.142,16.342,1410058,0
2008-08-07,16.089,16.296,15.862,16.036,1057379,0
2008-08-08,16.022,17.259,16.022,16.946,2826225,0
2008-08-11,16.946,17.763,16.619,17.153,1652139,0
2008-08-12,17.093,17.119,16.102,16.236,1860858,0
2008-08-13,16.362,16.362,15.762,16.109,1200086,0
2008-08-14,15.969,16.567,15.969,16.475,1264637,0
2008-08-15,16.659,16.939,16.5,16.746,1326572,0
2008-08-18,16.096,16.409,15.729,15.949,1546904,0
2008-08-19,15.729,15.802,14.905,15.285,1647317,0
2008-08-20,15.345,15.504,15.005,15.092,908626,0
2008-08-21,14.972,15.079,14.626,14.76,981847,0
2008-08-22,14.879,15.412,14.819,15.292,621548,0
2008-08-25,15.212,15.212,14.448,14.601,848120,0
2008-08-26,14.402,14.448,14.068,14.255,1267956,0
2008-08-27,14.315,14.626,14.215,14.335,1017501,0
2008-08-28,14.388,15.145,14.308,14.972,1122985,0
2008-08-29,14.872,15.152,14.686,14.74,883158,0
2008-09-02,15.145,15.511,14.972,15.478,2271160,0
2008-09-03,15.465,15.597,14.786,15.019,1756518,0
2008-09-04,14.852,15.105,14.048,14.268,1539719,0
2008-09-05,14.175,14.382,13.776,14.042,1896079,0
2008-09-08,14.322,14.74,13.743,14.088,1851066,0
2008-09-09,14.122,14.282,13.57,13.663,1430375,0
2008-09-10,13.843,14.507,13.418,14.268,2010853,0
2008-09-11,14.175,14.905,14.042,14.865,2066446,0
2008-09-12,14.713,15.072,14.428,14.999,1460904,0
2008-09-15,14.541,15.782,14.308,15.491,2038643,0
2008-09-16,15.459,15.683,14.693,15.172,2255257,0
2008-09-17,14.766,15.452,14.442,15.172,2530389,0
2008-09-18,15.478,16.853,14.813,16.396,2791324,0
2008-09-19,16.939,16.946,15.039,15.145,3428640,0
2008-09-22,14.008,15.285,13.982,14.215,2656392,0
2008-09-23,14.235,14.362,13.51,13.59,1095996,0
2008-09-24,13.604,14.155,13.218,13.251,1260727,0
2008-09-25,13.756,13.776,13.091,13.178,1045357,0
2008-09-26,12.926,12.966,12.408,12.792,1712414,0
2008-09-29,12.461,12.493,11.849,11.935,1633310,0
2008-09-30,12.115,12.7,11.915,12.553,1266608,0
2008-10-01,12.341,12.567,11.955,12.507,1073956,0
2008-10-02,12.194,12.194,10.36,10.653,3463891,0
2008-10-03,10.686,11.052,10.308,10.354,1655627,0
2008-10-06,10.248,10.759,9.862,10.679,2993393,0
2008-10-07,10.746,11.032,10.38,10.467,2534147,0
2008-10-08,10.188,11.092,9.995,10.793,1896025,0
2008-10-09,11.065,11.078,9.762,9.762,1139456,0
2008-10-10,9.576,10.978,9.0978,10.746,1781000,0
2008-10-13,11.212,12.274,10.559,11.636,1334662,0
2008-10-14,12.181,12.348,11.297,11.384,1400734,0
2008-10-15,11.138,11.73,10.235,10.248,1236372,0
2008-10-16,10.387,11.397,10.095,11.291,1872590,0
2008-10-17,10.833,12.141,10.693,11.523,1629919,0
2008-10-20,11.663,12.181,11.49,11.982,804620,0
2008-10-21,11.795,12.181,11.277,11.304,758503,0
2008-10-22,11.291,11.451,10.499,10.699,1637883,0
2008-10-23,11.065,11.929,10.493,10.639,2325801,0
2008-10-24,10.148,10.985,9.749,10.175,2015475,0
2008-10-27,10.108,11.716,9.789,11.132,1986005,0
2008-10-28,11.371,11.889,10.539,11.875,1796343,0
2008-10-29,11.935,12.593,11.596,11.982,1981907,0
2008-10-30,12.261,12.62,11.962,12.408,1352763,0
2008-10-31,12.361,13.55,12.141,13.445,1369052,0
2008-11-03,12.673,13.318,12.66,13.238,1263167,0
2008-11-04,13.55,13.557,12.792,13.031,1255608,0
2008-11-05,12.806,13.006,11.636,11.723,1509650,0
2008-11-06,12.069,12.334,11.118,11.118,1120436,0
2008-11-07,11.556,11.67,11.038,11.377,712006,0
2008-11-10,11.636,11.869,11.138,11.53,1088830,0
2008-11-11,11.404,11.404,10.858,11.158,998925,0
2008-11-12,10.945,11.218,10.394,10.434,969861,0
2008-11-13,10.474,11.277,9.975,11.225,1438369,0
2008-11-14,11.085,11.092,10.499,10.573,1270117,0
2008-11-17,10.499,10.693,10.081,10.201,1020994,0
2008-11-18,10.281,10.38,9.2439,9.542,1725224,0
2008-11-19,9.516,9.915,8.5927,8.6458,1603615,0
2008-11-20,8.832,9.0579,8.2272,8.4332,1893523,0
2008-11-21,8.4997,9.549,8.1807,9.522,1929773,0
2008-11-24,9.616,10.268,9.562,10.148,887127,0
2008-11-25,10.201,10.201,9.522,9.961,1154148,0
2008-11-26,9.696,10.646,9.696,10.633,740738,0
2008-11-28,10.499,10.639,10.334,10.546,316610,0
2008-12-01,10.479,10.479,9.756,9.856,1574739,0
2008-12-02,10.135,10.374,9.762,10.201,1318411,0
2008-12-03,9.895,10.646,9.895,10.427,1310018,0
2008-12-04,10.228,10.653,9.749,9.915,1644557,0
2008-12-05,9.696,10.486,8.832,10.387,3553988,0
2008-12-08,10.799,11.556,10.606,11.185,2317070,0
2008-12-09,10.659,10.666,9.908,10.201,2646661,0
2008-12-10,10.235,10.679,10.001,10.506,1627973,0
2008-12-11,10.334,10.566,9.0047,9.1177,2343643,0
2008-12-12,9.2971,9.3503,8.9382,9.1908,1869772,0
2008-12-15,9.2041,9.4433,9.0712,9.2639,1200519,0
2008-12-16,9.4567,10.268,9.4367,10.215,1504024,0
2008-12-17,10.041,11.311,10.028,11.105,2976863,0
2008-12-18,11.085,11.092,10.619,10.766,1714008,0
2008-12-19,11.025,11.556,10.586,11.192,2421351,0
2008-12-22,11.291,11.291,10.706,11.038,1288172,0
2008-12-23,10.519,10.998,10.188,10.586,2196724,0
2008-12-24,10.679,10.905,10.499,10.813,670776,0
2008-12-26,10.885,11.072,10.759,11.025,371857,0
2008-12-29,10.985,11.118,10.806,10.992,651599,0
2008-12-30,11.112,12.035,10.932,11.975,1200994,0
2008-12-31,12.009,12.939,12.009,12.607,2267495,0
2009-01-02,12.62,13.071,12.354,12.966,1399523,0
2009-01-05,13.006,13.006,11.782,12.002,1988529,0
2009-01-06,12.188,12.454,12.062,12.314,1262649,0
2009-01-07,12.154,12.448,11.969,12.002,3525770,0
2009-01-08,11.989,12.115,11.464,11.616,1874789,0
2009-01-09,11.543,11.576,10.819,10.978,2570914,0
2009-01-12,10.925,11.237,10.315,10.387,1435079,0
2009-01-13,10.321,10.519,10.188,10.321,1500813,0
2009-01-14,10.188,10.633,9.682,9.749,1312838,0
2009-01-15,9.776,10.414,9.569,10.268,1142077,0
2009-01-16,10.42,10.526,9.542,9.988,1175045,0
2009-01-20,9.856,9.935,9.3503,9.3769,1851525,0
2009-01-21,9.729,10.081,9.47,10.015,1908014,0
2009-01-22,9.749,10.088,9.536,9.889,1097629,0
2009-01-23,9.696,10.015,9.562,9.662,906665,0
2009-01-26,9.589,9.955,9.2706,9.509,824595,0
2009-01-27,9.576,9.829,9.45,9.596,1897463,0
2009-01-28,9.802,10.639,9.696,10.447,1449639,0
2009-01-29,10.892,11.795,10.447,11.763,4106976,0
2009-01-30,11.935,11.942,11.058,11.112,2900783,0
2009-02-02,10.872,11.344,10.599,11.291,1628633,0
2009-02-03,11.431,11.882,11.251,11.795,1098433,0
2009-02-04,12.168,12.168,11.49,11.503,1278003,0
2009-02-05,11.371,11.995,11.311,11.743,1384368,0
2009-02-06,11.703,12.274,11.703,12.194,2194305,0
2009-02-09,12.174,12.174,11.563,11.67,1463604,0
2009-02-10,11.623,11.822,11.212,11.304,1613496,0
2009-02-11,11.411,11.61,11.118,11.311,1460101,0
2009-02-12,11.165,11.543,10.858,11.516,1871497,0
2009-02-13,11.397,11.55,11.092,11.424,2432101,0
2009-02-17,10.838,11.218,10.786,10.858,1946370,0
2009-02-18,10.945,11.145,10.779,10.865,1506404,0
2009-02-19,10.965,11.291,10.779,10.852,1130309,0
2009-02-20,10.679,10.892,10.579,10.693,1322729,0
2009-02-23,11.331,11.331,10.248,10.301,1053474,0
2009-02-24,10.454,10.865,10.295,10.759,1469133,0
2009-02-25,10.101,10.261,9.649,10.015,3614454,0
2009-02-26,10.021,10.315,9.576,9.669,2200290,0
2009-02-27,9.47,9.869,9.2506,9.656,1475118,0
2009-03-02,9.4567,9.629,8.925,8.9582,1943612,0
2009-03-03,9.0579,9.1376,8.832,8.8386,1494671,0
2009-03-04,9.0579,9.3769,8.9648,9.1111,2229994,0
2009-03-05,8.8985,9.131,8.6924,8.9117,2443657,0
2009-03-06,9.0047,9.0712,8.3136,8.4731,1664896,0
2009-03-09,8.3335,8.9982,8.3335,8.4332,1572083,0
2009-03-10,8.6991,9.2041,8.2804,8.9117,1983827,0
2009-03-11,8.9382,9.895,8.8585,9.582,3603533,0
2009-03-12,9.2174,10.255,9.1576,10.161,2834800,0
2009-03-13,10.201,10.414,9.829,9.961,1464412,0
2009-03-16,9.642,10.633,9.642,10.155,2002149,0
2009-03-17,10.175,10.633,9.961,10.633,1165985,0
2009-03-18,10.506,10.713,10.181,10.706,1387573,0
2009-03-19,10.739,10.865,10.347,10.447,1364749,0
2009-03-20,10.566,10.599,9.769,9.789,1498306,0
2009-03-23,10.135,10.925,10.135,10.892,1544076,0
2009-03-24,10.633,10.746,10.281,10.434,1167397,0
2009-03-25,10.499,11.045,10.208,10.613,1006170,0
2009-03-26,10.826,11.516,10.699,11.49,2893455,0
2009-03-27,10.985,11.251,10.719,10.892,1621612,0
2009-03-30,10.599,10.613,10.001,10.268,1173438,0
2009-03-31,10.44,10.666,10.048,10.407,1110094,0
2009-04-01,10.241,10.845,10.015,10.806,2012360,0
2009-04-02,11.072,11.743,10.786,11.424,2517306,0
2009-04-03,11.451,11.656,11.271,11.516,1216076,0
2009-04-06,11.357,11.51,10.898,11.118,1507112,0
2009-04-07,10.972,11.105,10.646,10.733,1529981,0
2009-04-08,11.058,11.503,10.779,11.451,2091975,0
2009-04-09,11.795,12.368,11.795,12.274,2313284,0
2009-04-13,12.141,12.201,11.835,12.102,984402,0
2009-04-14,11.875,12.388,11.77,12.022,1278608,0
2009-04-15,11.889,12.341,11.889,12.181,1091363,0
2009-04-16,12.281,12.819,12.082,12.713,1814864,0
2009-04-17,12.713,12.866,12.408,12.819,1198663,0
2009-04-20,12.288,12.401,11.656,11.676,1883698,0
2009-04-21,11.543,12.042,11.391,11.995,1334435,0
2009-04-22,11.696,12.832,11.603,12.348,2354587,0
2009-04-23,12.368,12.607,11.882,12.141,3085941,0
2009-04-24,12.374,12.667,11.969,12.527,1881037,0
2009-04-27,12.274,12.48,11.889,12.035,1839866,0
2009-04-28,11.895,12.221,11.723,11.969,734286,0
2009-04-29,12.141,12.713,11.949,12.513,932031,0
2009-04-30,12.593,13.071,12.448,12.474,1482572,0
2009-05-01,12.474,12.713,12.095,12.5,769765,0
2009-05-04,12.6,12.986,12.5,12.959,2224159,0
2009-05-05,12.846,12.979,12.361,12.687,1120886,0
2009-05-06,12.806,13.105,12.493,13.071,1029803,0
2009-05-07,13.125,13.504,12.633,12.866,2524264,0
2009-05-08,13.012,13.151,12.573,12.839,944549,0
2009-05-11,12.527,12.527,12.035,12.248,1015563,0
2009-05-12,12.228,12.448,11.623,12.009,1246161,0
2009-05-13,11.756,11.789,11.377,11.51,1329385,0
2009-05-14,11.523,12.448,11.523,12.075,2150179,0
2009-05-15,12.075,13.471,12.015,13.065,5608608,0
2009-05-18,13.125,13.445,12.739,12.872,2296661,0
2009-05-19,12.979,13.218,12.952,13.125,2111636,0
2009-05-20,13.271,13.425,12.341,12.368,2197502,0
2009-05-21,12.301,12.361,11.63,11.809,2647044,0
2009-05-22,11.849,11.982,11.563,11.716,1693606,0
2009-05-26,11.57,12.593,11.53,12.573,1837734,0
2009-05-27,12.448,13.131,12.368,12.52,1260144,0
2009-05-28,12.6,12.766,12.274,12.513,1495429,0
2009-05-29,12.62,13.058,12.408,13.045,1699679,0
2009-06-01,13.138,13.63,13.138,13.55,1529990,0
2009-06-02,13.445,13.657,13.325,13.418,1134659,0
2009-06-03,13.265,13.471,12.966,13.338,953040,0
2009-06-04,13.458,13.458,12.999,13.365,760164,0
2009-06-05,13.418,13.57,13.245,13.405,582070,0
2009-06-08,13.245,13.65,13.038,13.497,1173935,0
2009-06-09,13.51,13.962,13.451,13.889,1756907,0
2009-06-10,14.055,14.368,13.411,13.776,2281607,0
2009-06-11,13.928,14.302,13.803,14.042,1931245,0
2009-06-12,14.095,14.095,13.55,13.756,861866,0
2009-06-15,14.042,14.042,13.537,13.683,1983066,0
2009-06-16,13.909,14.122,13.311,13.391,1168712,0
2009-06-17,13.431,13.789,12.912,13.504,2099323,0
2009-06-18,14.255,14.819,13.477,14.148,3036032,0
2009-06-19,14.62,14.919,14.348,14.753,2879877,0
2009-06-22,14.68,14.68,13.955,14.035,1051339,0
2009-06-23,14.095,14.382,13.909,13.962,1229244,0
2009-06-24,14.055,14.428,13.823,14.108,730771,0
2009-06-25,13.948,14.64,13.829,14.613,990323,0
2009-06-26,14.494,14.912,14.262,14.76,2099423,0
2009-06-29,14.76,14.865,14.507,14.852,1227343,0
2009-06-30,14.746,14.979,14.64,14.872,1651663,0
2009-07-01,14.972,15.452,14.872,15.185,1168567,0
2009-07-02,14.919,15.105,14.819,15.045,1295996,0
2009-07-06,14.952,15.299,14.832,15.265,1186971,0
2009-07-07,15.305,15.982,15.039,15.419,2559565,0
2009-07-08,15.439,15.637,15.025,15.577,2217119,0
2009-07-09,15.61,15.762,14.793,14.852,3225222,0
2009-07-10,14.825,15.112,14.76,15.025,1128940,0
2009-07-13,15.105,15.105,14.335,15.059,1110631,0
2009-07-14,15.079,15.185,14.222,14.295,3485796,0
2009-07-15,14.268,14.408,13.889,14.295,2179421,0
2009-07-16,14.242,14.507,13.896,14.362,1613141,0
2009-07-17,14.402,14.521,14.088,14.455,1311586,0
2009-07-20,14.487,14.872,14.282,14.839,1324235,0
2009-07-21,14.872,14.932,14.64,14.706,2146505,0
2009-07-22,14.188,15.159,14.175,14.919,1941754,0
2009-07-23,14.481,14.972,14.255,14.952,2024863,0
2009-07-24,15.172,15.57,14.242,14.507,3397197,0
2009-07-27,14.646,14.646,14.302,14.606,1184298,0
2009-07-28,14.468,14.633,14.122,14.308,920335,0
2009-07-29,14.148,14.215,13.876,14.208,789815,0
2009-07-30,14.435,14.72,14.275,14.561,909829,0
2009-07-31,14.547,15.876,14.228,15.782,2740779,0
2009-08-03,15.876,16.309,15.736,16.309,1761846,0
2009-08-04,16.242,16.587,16.062,16.369,1873700,0
2009-08-05,16.429,16.429,15.929,15.949,1360682,0
2009-08-06,15.969,15.996,15.61,15.61,1186727,0
2009-08-07,15.876,16.527,15.663,16.269,1351194,0
2009-08-10,16.129,16.176,15.703,16.062,1252776,0
2009-08-11,15.949,16.462,15.949,16.389,985400,0
2009-08-12,16.456,17.046,16.282,16.886,1227446,0
2009-08-13,17.013,17.013,16.462,16.514,1101264,0
2009-08-14,16.54,16.6,15.949,16.062,913974,0
2009-08-17,15.949,15.956,15.471,15.597,969695,0
2009-08-18,15.729,16.169,15.677,16.089,694286,0
2009-08-19,15.929,16.189,15.577,16.122,507376,0
2009-08-20,16.129,16.262,15.849,15.982,636804,0
2009-08-21,16.182,16.5,16.016,16.276,710063,0
2009-08-24,16.369,16.436,16.062,16.409,718636,0
2009-08-25,16.54,17.059,16.449,16.846,898612,0
2009-08-26,16.873,17.166,16.587,16.686,864222,0
2009-08-27,16.779,16.899,16.022,16.514,462351,0
2009-08-28,16.607,16.833,16.216,16.229,447337,0
2009-08-31,16.129,16.162,15.749,15.849,1129081,0
2009-09-01,15.729,16.202,15.729,15.742,1272116,0
2009-09-02,15.749,15.869,15.583,15.71,326846,0
2009-09-03,15.71,16.109,15.603,16.102,285391,0
2009-09-04,16.022,16.389,15.782,16.322,448583,0
2009-09-08,16.376,16.574,15.876,16.009,958059,0
2009-09-09,15.956,15.996,15.683,15.782,1269615,0
2009-09-10,15.816,15.882,15.465,15.59,1551863,0
2009-09-11,15.776,15.902,15.637,15.776,1223353,0
2009-09-14,15.617,15.842,15.617,15.716,414963,0
2009-09-15,15.643,15.729,15.432,15.55,533019,0
2009-09-16,15.557,15.722,14.574,15.045,1704730,0
2009-09-17,15.099,15.518,14.939,15.185,1346370,0
2009-09-18,15.225,15.557,14.825,14.892,965140,0
2009-09-21,14.793,14.892,14.554,14.726,523020,0
2009-09-22,14.825,14.972,14.693,14.859,553733,0
2009-09-23,14.925,15.032,14.208,14.248,1168505,0
2009-09-24,14.348,14.442,13.338,13.557,2299442,0
2009-09-25,13.557,13.63,13.125,13.458,1195464,0
2009-09-28,13.484,13.763,13.325,13.484,722194,0
2009-09-29,13.484,13.63,13.331,13.371,807595,0
2009-09-30,13.378,13.749,13.138,13.484,1424479,0
2009-10-01,13.405,13.55,13.051,13.085,1153302,0
2009-10-02,13.019,13.398,12.886,13.158,922241,0
2009-10-05,13.245,13.351,13.006,13.325,1056323,0
2009-10-06,13.445,13.657,13.338,13.371,835118,0
2009-10-07,13.358,13.63,13.258,13.504,592891,0
2009-10-08,13.637,13.736,13.278,13.291,1369132,0
2009-10-09,13.245,13.497,13.165,13.205,1879685,0
2009-10-12,13.291,13.338,13.138,13.305,1106625,0
2009-10-13,13.265,13.445,13.178,13.271,983622,0
2009-10-14,13.358,13.57,13.291,13.497,1306049,0
2009-10-15,13.365,13.431,13.218,13.245,2108823,0
2009-10-16,13.205,13.365,13.045,13.325,1519647,0
2009-10-19,13.378,13.445,13.111,13.178,939493,0
2009-10-20,13.165,13.318,13.031,13.085,812503,0
2009-10-21,13.025,13.298,12.846,12.872,949952,0
2009-10-22,12.314,12.72,12.075,12.547,3542911,0
2009-10-23,12.461,12.786,12.022,12.095,1671318,0
2009-10-26,12.049,12.201,11.795,11.949,1680532,0
2009-10-27,11.962,12.089,11.782,11.902,1622282,0
2009-10-28,11.849,11.962,11.477,11.69,1852560,0
2009-10-29,11.829,12.069,11.763,11.962,1474883,0
2009-10-30,12.049,12.049,11.464,11.516,1585971,0
2009-11-02,11.317,11.391,10.858,11.078,2620166,0
2009-11-03,11.112,11.377,11.045,11.344,1336530,0
2009-11-04,11.351,11.516,10.746,10.773,1783269,0
2009-11-05,10.786,11.058,10.706,10.786,2208869,0
2009-11-06,10.726,11.012,10.679,10.938,875436,0
2009-11-09,11.045,11.471,10.972,11.431,2115666,0
2009-11-10,11.424,11.676,11.424,11.623,1600756,0
2009-11-11,11.949,12.926,11.703,12.846,2894132,0
2009-11-12,12.846,12.926,12.527,12.56,1651379,0
2009-11-13,12.394,12.607,12.168,12.513,1094026,0
2009-11-16,12.633,12.886,12.627,12.792,539744,0
2009-11-17,12.713,12.713,12.54,12.613,431487,0
2009-11-18,12.58,12.759,12.533,12.66,414183,0
2009-11-19,12.627,12.72,12.208,12.308,1062959,0
2009-11-20,12.194,12.428,12.154,12.248,603067,0
2009-11-23,12.441,12.573,12.115,12.214,759973,0
2009-11-24,12.188,12.208,12.035,12.134,440642,0
2009-11-25,12.154,12.314,12.002,12.009,474557,0
2009-11-27,11.696,11.969,11.59,11.809,416584,0
2009-11-30,11.763,11.795,11.411,11.73,896409,0
2009-12-01,11.77,11.989,11.716,11.77,1214654,0
2009-12-02,11.795,12.188,11.743,12.141,1758797,0
2009-12-03,12.201,12.441,12.009,12.248,644259,0
2009-12-04,12.348,12.826,12.328,12.707,506997,0
2009-12-07,12.667,12.832,12.361,12.52,817033,0
2009-12-08,12.421,13.058,12.288,13.031,936536,0
2009-12-09,13.151,13.749,13.138,13.689,1924476,0
2009-12-10,13.796,13.829,13.431,13.564,985308,0
2009-12-11,13.624,13.803,13.371,13.431,749159,0
2009-12-14,13.524,13.524,13.071,13.338,1008119,0
2009-12-15,13.345,13.63,13.125,13.285,923631,0
2009-12-16,13.405,13.59,13.145,13.178,816754,0
2009-12-17,13.045,14.646,12.687,14.521,3424950,0
2009-12-18,14.919,15.484,14.175,14.415,4836775,0
2009-12-21,14.462,14.912,14.315,14.653,1110594,0
2009-12-22,14.268,14.388,13.617,14.342,2291187,0
2009-12-23,14.402,14.746,14.055,14.62,1335340,0
2009-12-24,14.72,14.952,14.275,14.348,782875,0
2009-12-28,14.315,14.322,13.962,14.202,617206,0
2009-12-29,14.268,15.025,14.202,14.932,1122878,0
2009-12-30,14.879,14.892,14.408,14.813,877841,0
2009-12-31,13.736,13.803,13.338,13.604,3007844,0
2010-01-04,13.604,13.789,12.846,12.979,2389006,0
2010-01-05,12.926,13.298,12.627,13.258,2682345,0
2010-01-06,13.231,13.816,13.231,13.497,1717261,0
2010-01-07,13.131,13.624,12.839,12.846,2083610,0
2010-01-08,12.979,13.225,12.819,13.025,2092890,0
2010-01-11,13.065,13.151,12.839,12.952,903782,0
2010-01-12,12.906,13.138,12.7,12.886,1509608,0
2010-01-13,12.912,13.031,12.732,12.952,905838,0
2010-01-14,12.613,13.318,12.613,12.926,1189911,0
2010-01-15,12.966,12.966,12.421,12.593,1942131,0
2010-01-19,12.547,12.633,12.201,12.354,1630497,0
2010-01-20,12.321,12.321,12.029,12.194,1079817,0
2010-01-21,12.228,12.401,11.849,11.902,1507121,0
2010-01-22,11.895,11.995,11.69,11.756,1058166,0
2010-01-25,11.875,11.949,11.67,11.822,952878,0
2010-01-26,11.829,12.042,11.743,11.962,990975,0
2010-01-27,11.962,12.095,11.935,12.069,1998231,0
2010-01-28,12.428,12.872,12.128,12.234,3437240,0
2010-01-29,12.248,12.394,12.115,12.181,1561410,0
2010-02-01,12.221,12.54,12.181,12.454,1469256,0
2010-02-02,12.468,12.527,12.314,12.421,1299123,0
2010-02-03,12.368,12.633,12.288,12.567,917337,0
2010-02-04,12.527,12.527,12.321,12.321,940189,0
2010-02-05,12.308,12.48,12.009,12.228,1351146,0
2010-02-08,12.248,12.533,12.055,12.221,1196493,0
2010-02-09,12.381,12.593,12.248,12.527,922417,0
2010-02-10,12.461,12.527,12.248,12.474,1057741,0
2010-02-11,12.408,12.667,12.181,12.58,1292180,0
2010-02-12,12.52,12.64,12.301,12.633,822146,0
2010-02-16,12.66,12.66,12.381,12.547,961572,0
2010-02-17,12.62,12.832,12.567,12.819,1419005,0
2010-02-18,12.779,13.019,12.739,12.772,1385915,0
2010-02-19,12.779,12.946,12.739,12.912,909433,0
2010-02-22,12.912,13.245,12.872,13.205,1149219,0
2010-02-23,13.158,13.191,12.872,13.111,1261797,0
2010-02-24,13.111,13.378,13.098,13.331,1007841,0
2010-02-25,13.225,13.53,13.151,13.504,818252,0
2010-02-26,13.471,13.663,13.345,13.617,486358,0
2010-03-01,13.644,13.657,13.418,13.49,980850,0
2010-03-02,13.471,13.524,13.351,13.438,615869,0
2010-03-03,13.484,13.669,13.338,13.577,594814,0
2010-03-04,13.564,13.683,13.517,13.584,431224,0
2010-03-05,13.61,13.869,13.49,13.796,749748,0
2010-03-08,13.916,14.402,13.916,14.195,1314403,0
2010-03-09,14.222,15.045,14.222,14.76,2062967,0
2010-03-10,14.726,15.185,14.501,14.766,1289456,0
2010-03-11,14.68,14.959,14.666,14.865,488203,0
2010-03-12,14.939,14.965,14.521,14.852,758822,0
2010-03-15,14.786,14.932,14.633,14.839,534534,0
2010-03-16,14.839,15.285,14.839,15.272,718449,0
2010-03-17,15.299,15.332,14.979,15.065,748165,0
2010-03-18,14.992,15.065,14.733,14.912,964307,0
2010-03-19,14.979,14.985,14.693,14.766,763595,0
2010-03-22,14.653,14.952,14.574,14.852,554319,0
2010-03-23,14.899,14.992,14.813,14.879,569831,0
2010-03-24,14.872,14.919,14.673,14.706,415925,0
2010-03-25,14.813,15.032,14.666,14.68,407570,0
2010-03-26,14.68,14.825,14.448,14.66,500831,0
2010-03-29,14.733,14.892,14.554,14.626,350086,0
2010-03-30,14.686,14.813,14.587,14.8,376841,0
2010-03-31,14.746,14.985,14.567,14.793,740320,0
2010-04-01,14.892,15.139,14.567,14.666,1616249,0
2010-04-05,14.726,14.952,14.587,14.952,470410,0
2010-04-06,14.965,15.445,14.845,15.232,1177457,0
2010-04-07,15.225,15.359,14.999,15.359,878373,0
2010-04-08,15.272,15.491,15.145,15.465,702490,0
2010-04-09,15.419,15.439,15.265,15.405,693050,0
2010-04-12,15.399,15.597,15.319,15.385,679019,0
2010-04-13,15.345,15.425,15.165,15.305,604254,0
2010-04-14,15.412,15.936,15.352,15.916,2073159,0
2010-04-15,15.969,16.913,15.956,16.514,1596948,0
2010-04-16,16.527,16.527,16.196,16.449,666321,0
2010-04-19,16.356,16.449,15.996,16.249,529087,0
2010-04-20,16.329,16.488,15.849,16.076,656690,0
2010-04-21,16.169,16.236,15.849,16.202,678140,0
2010-04-22,16.076,16.369,15.822,16.309,920958,0
2010-04-23,16.336,16.666,16.256,16.554,668121,0
2010-04-26,16.574,16.906,16.416,16.826,785537,0
2010-04-27,16.726,17.206,16.462,16.614,1275208,0
2010-04-28,16.646,16.733,15.623,15.796,2378800,0
2010-04-29,15.929,16.468,15.929,16.396,1135173,0
2010-04-30,16.462,16.726,15.876,15.896,820186,0
2010-05-03,15.996,16.54,15.896,16.302,586439,0
2010-05-04,16.202,16.222,15.782,16.042,1103087,0
2010-05-05,15.956,16.249,15.816,16.076,710890,0
2010-05-06,16.594,16.646,15.012,15.637,1230738,0
2010-05-07,15.637,15.749,14.979,15.112,1042365,0
2010-05-10,15.736,16.182,15.61,16.182,783088,0
2010-05-11,16.082,16.739,16.009,16.706,1006211,0
2010-05-12,16.766,17.153,16.626,16.833,998739,0
2010-05-13,16.739,16.859,16.249,16.436,1412561,0
2010-05-14,16.296,16.527,16.182,16.442,690738,0
2010-05-17,16.567,16.686,16.182,16.673,842081,0
2010-05-18,16.833,17.033,16.436,16.475,860370,0
2010-05-19,16.389,16.653,16.142,16.514,682902,0
2010-05-20,16.169,16.169,15.312,15.312,1112310,0
2010-05-21,15.165,15.729,14.945,15.603,1246871,0
2010-05-24,15.637,15.683,15.299,15.319,651356,0
2010-05-25,15.065,15.332,14.706,15.305,591736,0
2010-05-26,15.385,15.789,15.345,15.379,539271,0
2010-05-27,15.597,16.069,15.359,16.036,969219,0
2010-05-28,15.989,16.129,15.697,15.789,494570,0
2010-06-01,15.703,15.842,15.452,15.452,518310,0
2010-06-02,15.478,15.962,15.385,15.876,625613,0
2010-06-03,15.882,16.316,15.882,16.296,621249,0
2010-06-04,16.089,16.142,15.285,15.312,590837,0
2010-06-07,15.332,15.385,14.521,14.561,772782,0
2010-06-08,14.561,14.594,13.968,14.442,1255391,0
2010-06-09,14.581,15.285,14.408,15.025,1461409,0
2010-06-10,15.292,15.663,15.225,15.637,491189,0
2010-06-11,15.538,15.956,15.372,15.956,329360,0
2010-06-14,16.116,16.475,16.076,16.249,441567,0
2010-06-15,16.436,16.5,16.096,16.449,699437,0
2010-06-16,16.296,16.475,16.116,16.276,338595,0
2010-06-17,16.336,16.369,15.856,16.142,283192,0
2010-06-18,16.262,16.527,16.016,16.449,680058,0
2010-06-21,16.567,16.646,16.229,16.316,510284,0
2010-06-22,16.409,16.5,15.219,15.272,888720,0
2010-06-23,15.225,15.736,15.199,15.504,470789,0
2010-06-24,15.465,15.61,15.272,15.359,374362,0
2010-06-25,15.452,15.703,15.332,15.399,2455688,0
2010-06-28,15.439,15.822,15.385,15.703,449923,0
2010-06-29,15.471,15.822,15.419,15.597,809919,0
2010-06-30,15.63,15.889,15.504,15.57,510248,0
2010-07-01,15.57,15.716,14.932,15.425,835896,0
2010-07-02,15.498,15.563,15.265,15.478,659324,0
2010-07-06,15.67,15.902,14.919,14.972,835330,0
2010-07-07,15.052,15.597,14.945,15.57,460346,0
2010-07-08,15.729,15.849,15.583,15.762,339658,0
2010-07-09,15.71,15.936,15.61,15.902,230466,0
2010-07-12,15.909,16.196,15.69,15.842,296987,0
2010-07-13,16.049,16.309,15.829,16.262,519682,0
2010-07-14,16.169,16.54,16.142,16.382,380182,0
2010-07-15,16.356,16.436,15.796,15.989,353760,0
2010-07-16,15.856,15.996,15.769,15.876,604232,0
2010-07-19,15.882,16.169,15.762,16.102,473714,0
2010-07-20,15.916,16.269,15.722,16.222,371135,0
2010-07-21,16.302,16.322,15.544,15.65,501670,0
2010-07-22,15.862,16.222,15.862,16.189,982117,0
2010-07-23,16.089,16.819,16.089,16.773,579289,0
2010-07-26,16.833,17.366,16.679,17.093,1074913,0
2010-07-27,17.239,17.379,16.719,16.846,767015,0
2010-07-28,17.393,18.136,17.146,17.816,3304917,0
2010-07-29,17.81,17.81,17.246,17.497,1535877,0
2010-07-30,17.366,17.61,17.059,17.471,579046,0
2010-08-02,17.723,17.99,17.119,17.259,891551,0
2010-08-03,17.226,17.273,16.759,16.786,1073162,0
2010-08-04,16.813,17.293,16.686,17.166,834865,0
2010-08-05,16.973,16.973,16.222,16.594,1818788,0
2010-08-06,16.436,16.686,16.049,16.619,823542,0
2010-08-09,16.766,16.899,16.56,16.839,327083,0
2010-08-10,16.607,16.719,16.169,16.329,354711,0
2010-08-11,16.142,16.142,15.677,15.842,1021436,0
2010-08-12,15.67,16.169,15.504,16.069,850381,0
2010-08-13,15.982,16.256,15.756,15.769,335084,0
2010-08-16,15.663,16.282,15.557,15.956,464237,0
2010-08-17,16.156,16.607,16.116,16.475,811788,0
2010-08-18,16.494,17.086,16.302,16.926,784207,0
2010-08-19,16.826,16.906,16.076,16.382,722957,0
2010-08-20,16.322,16.58,16.002,16.5,779854,0
2010-08-23,16.626,16.866,16.289,16.309,378739,0
2010-08-24,16.142,16.156,15.504,15.789,1196571,0
2010-08-25,15.703,16.249,15.617,16.069,931883,0
2010-08-26,16.089,16.607,15.949,16.002,450316,0
2010-08-27,16.209,16.773,16.102,16.653,551321,0
2010-08-30,16.547,16.626,16.022,16.029,705352,0
2010-08-31,15.982,16.102,15.379,15.445,1839101,0
2010-09-01,15.71,16.619,15.55,16.607,1069144,0
2010-09-02,16.633,16.753,16.396,16.653,425879,0
2010-09-03,16.886,17.093,16.54,16.633,401435,0
2010-09-07,16.547,16.746,16.329,16.52,435391,0
2010-09-08,16.607,17.139,16.607,16.926,511662,0
2010-09-09,17.099,17.226,16.594,16.633,471328,0
2010-09-10,16.646,16.879,16.422,16.52,554881,0
2010-09-13,16.686,16.946,16.626,16.833,673533,0
2010-09-14,16.873,17.113,16.726,16.779,680039,0
2010-09-15,16.773,16.899,16.614,16.819,730533,0
2010-09-16,16.879,17.419,16.819,17.153,1216930,0
2010-09-17,17.353,17.465,16.779,17.279,1015496,0
2010-09-20,17.313,17.433,16.999,17.213,736145,0
2010-09-21,17.199,17.452,16.986,17.213,1116419,0
2010-09-22,17.199,17.293,16.926,17.039,694784,0
2010-09-23,16.899,17.033,16.481,16.554,668026,0
2010-09-24,16.766,17.259,16.686,17.133,471030,0
2010-09-27,17.126,17.279,16.806,17.166,571101,0
2010-09-28,17.246,17.266,16.806,17.199,765952,0
2010-09-29,17.106,17.306,16.679,17.159,899076,0
2010-09-30,17.266,17.353,16.873,16.893,626402,0
2010-10-01,17.146,17.153,16.468,16.626,553762,0
2010-10-04,16.567,16.766,16.189,16.382,707395,0
2010-10-05,16.574,17.026,16.514,16.899,433962,0
2010-10-06,16.846,16.939,16.594,16.673,407083,0
2010-10-07,16.833,16.933,16.574,16.746,708783,0
2010-10-08,16.726,17.033,16.54,16.793,1123467,0
2010-10-11,16.733,16.826,16.619,16.673,1041057,0
2010-10-12,16.639,17.006,16.481,16.913,448630,0
2010-10-13,16.959,17.491,16.946,17.286,691282,0
2010-10-14,17.213,17.299,17.066,17.159,516845,0
2010-10-15,17.399,17.399,17.059,17.233,701067,0
2010-10-18,17.279,17.319,17.173,17.253,424972,0
2010-10-19,16.993,17.173,16.846,16.973,677876,0
2010-10-20,17.099,17.576,17.033,17.393,639744,0
2010-10-21,17.413,17.491,16.979,17.319,601734,0
2010-10-22,17.359,17.563,17.239,17.497,549803,0
2010-10-25,17.61,17.776,17.497,17.59,328796,0
2010-10-26,17.477,17.696,17.286,17.293,539647,0
2010-10-27,17.452,18.627,17.333,18.567,2670659,0
2010-10-28,18.733,18.947,18.441,18.587,1349920,0
2010-10-29,18.553,18.78,18.382,18.64,783838,0
2010-11-01,18.7,18.74,18.01,18.256,858501,0
2010-11-02,18.493,18.6,18.263,18.493,901061,0
2010-11-03,18.54,18.867,18.473,18.813,1920266,0
2010-11-04,18.987,19.273,18.907,19.067,791178,0
2010-11-05,19.12,19.213,18.84,18.96,463849,0
2010-11-08,18.873,19.08,18.573,18.88,239207,0
2010-11-09,18.96,18.96,18.323,18.428,437064,0
2010-11-10,18.507,18.607,18.283,18.487,500024,0
2010-11-11,18.296,18.553,18.263,18.54,428102,0
2010-11-12,18.395,18.647,18.29,18.5,381887,0
2010-11-15,18.573,18.7,18.323,18.343,382203,0
2010-11-16,18.176,18.343,17.943,18.243,429549,0
2010-11-17,18.29,18.7,18.203,18.52,609787,0
2010-11-18,18.713,19,18.547,18.627,439011,0
2010-11-19,18.593,19.438,18.52,18.96,1011234,0
2010-11-22,18.887,19.107,18.74,19.067,575034,0
2010-11-23,18.967,19.253,18.8,19.22,1054735,0
2010-11-24,19.338,19.75,19.338,19.717,835851,0
2010-11-26,19.597,19.724,19.477,19.517,187276,0
2010-11-29,19.477,19.51,19.06,19.418,497463,0
2010-11-30,19.273,19.325,19.033,19.193,617592,0
2010-12-01,19.537,19.844,19.497,19.617,424043,0
2010-12-02,19.617,20.09,19.484,20.004,780389,0
2010-12-03,19.89,20.681,19.79,20.368,890206,0
2010-12-06,20.335,20.601,20.17,20.501,667222,0
2010-12-07,20.634,21.067,20.594,20.794,604998,0
2010-12-08,20.901,20.901,20.408,20.435,662336,0
2010-12-09,20.614,20.627,20.315,20.348,546524,0
2010-12-10,20.375,20.594,20.223,20.574,304040,0
2010-12-13,20.727,20.727,20.124,20.144,570273,0
2010-12-14,20.262,20.461,19.937,20.243,611822,0
2010-12-15,20.282,20.467,20.13,20.216,604485,0
2010-12-16,20.328,20.674,20.144,20.494,616719,0
2010-12-17,20.521,20.581,20.144,20.348,553829,0
2010-12-20,20.382,20.514,20.15,20.415,347576,0
2010-12-21,20.567,21.101,20.534,21.034,432734,0
2010-12-22,21.087,21.232,20.854,21.001,200323,0
2010-12-23,21.001,21.16,20.867,21.061,197702,0
2010-12-27,21.027,21.299,20.881,21.16,194902,0
2010-12-28,21.2,21.2,20.841,20.961,219705,0
2010-12-29,21.034,21.153,20.954,21.027,115972,0
2010-12-30,21.067,21.399,21.067,21.292,239073,0
2010-12-31,21.259,21.425,21.225,21.259,294711,0
2011-01-03,21.432,21.944,21.365,21.584,291371,0
2011-01-04,21.664,22.422,20.867,21.584,2737739,0
2011-01-05,21.498,21.911,21.332,21.551,768584,0
2011-01-06,22.063,22.097,21.558,21.698,678215,0
2011-01-07,21.878,21.984,21.379,21.751,356042,0
2011-01-10,21.478,21.844,21.365,21.711,361910,0
2011-01-11,21.731,21.838,21.345,21.544,373581,0
2011-01-12,21.751,21.811,21.464,21.738,490337,0
2011-01-13,21.498,22.11,21.126,21.938,597903,0
2011-01-14,21.891,22.143,21.618,22.07,520702,0
2011-01-18,22.07,22.276,21.738,21.971,505952,0
2011-01-19,21.818,22.01,21.365,21.458,625831,0
2011-01-20,21.265,21.439,21.054,21.205,306110,0
2011-01-21,21.305,21.425,21.101,21.146,272290,0
2011-01-24,21.591,21.591,21.081,21.339,403155,0
2011-01-25,21.205,21.564,21.186,21.498,297423,0
2011-01-26,21.618,22.149,21.379,21.711,854186,0
2011-01-27,21.731,22.329,21.618,22.176,413263,0
2011-01-28,22.097,22.097,21.385,21.392,404636,0
2011-01-31,21.445,21.531,21.101,21.379,380904,0
2011-02-01,21.611,21.831,21.504,21.724,365486,0
2011-02-02,21.047,21.345,18.853,20.455,3340497,0
2011-02-03,20.077,20.474,19.724,19.997,1404202,0
2011-02-04,19.91,20.402,19.77,20.262,939155,0
2011-02-07,20.204,20.262,19.837,20.064,1115349,0
2011-02-08,20.104,20.268,19.937,20.117,376243,0
2011-02-09,20.487,20.521,19.764,19.977,679464,0
2011-02-10,19.81,20.574,19.804,20.395,702458,0
2011-02-11,20.355,20.661,20.216,20.654,1016264,0
2011-02-14,20.581,21.034,20.481,20.927,482372,0
2011-02-15,20.827,21.252,20.787,20.981,729100,0
2011-02-16,21.007,21.2,20.861,21.047,775652,0
2011-02-17,21.001,21.399,20.854,21.193,451396,0
2011-02-18,21.372,21.511,21.034,21.464,449044,0
2011-02-22,21.081,21.2,20.694,20.767,506919,0
2011-02-23,20.654,20.747,19.95,20.229,458255,0
2011-02-24,20.19,20.481,19.864,20.124,503425,0
2011-02-25,20.362,20.887,20.124,20.521,375430,0
2011-02-28,20.707,20.854,20.335,20.448,273780,0
2011-03-01,20.501,20.574,19.977,20.124,271190,0
2011-03-02,20.05,20.455,19.977,20.15,674757,0
2011-03-03,20.355,21.379,20.348,21.305,1119798,0
2011-03-04,21.419,21.571,21.193,21.425,603288,0
2011-03-07,21.704,21.704,20.847,21.299,831314,0
2011-03-08,21.205,21.884,21.146,21.864,369714,0
2011-03-09,21.678,22.296,21.611,21.778,1262159,0
2011-03-10,21.631,21.784,21.272,21.498,722636,0
2011-03-11,22.083,22.09,21.504,21.871,2228114,0
2011-03-14,21.644,22.09,21.504,21.751,419501,0
2011-03-15,20.927,22.103,20.814,21.818,745243,0
2011-03-16,21.851,22.655,21.691,21.984,1036527,0
2011-03-17,22.535,22.92,22.349,22.382,817605,0
2011-03-18,22.615,23.093,22.429,22.575,740506,0
2011-03-21,22.788,22.934,22.675,22.861,472727,0
2011-03-22,22.755,22.861,22.501,22.588,245463,0
2011-03-23,22.461,22.768,22.376,22.641,349956,0
2011-03-24,22.768,23.047,22.595,22.795,395418,0
2011-03-25,22.947,23.034,22.695,22.801,602675,0
2011-03-28,22.821,22.914,22.595,22.721,434813,0
2011-03-29,22.875,22.98,22.541,22.781,558153,0
2011-03-30,22.954,23.406,22.708,23.259,604274,0
2011-03-31,23.293,23.465,23.199,23.319,692060,0
2011-04-01,23.453,23.837,23.373,23.439,406658,0
2011-04-04,23.458,23.957,23.458,23.745,358234,0
2011-04-05,23.638,24.056,23.465,23.851,294152,0
2011-04-06,23.997,24.283,23.678,24.056,991926,0
2011-04-07,24.017,24.23,23.758,23.785,685514,0
2011-04-08,23.991,23.991,23.253,23.399,619334,0
2011-04-11,23.393,23.572,23.054,23.199,408381,0
2011-04-12,23.193,23.286,22.947,23.054,334115,0
2011-04-13,23.319,23.319,22.701,22.841,358221,0
2011-04-14,22.801,23.273,22.741,23.119,621347,0
2011-04-15,23.219,23.266,22.841,23.007,578602,0
2011-04-18,22.648,22.927,22.541,22.675,270747,0
2011-04-19,22.775,22.888,22.495,22.641,312176,0
2011-04-20,22.907,22.914,22.548,22.841,317983,0
2011-04-21,23.293,23.293,22.881,23.047,195382,0
2011-04-25,22.848,22.967,22.342,22.508,516709,0
2011-04-26,22.668,23.446,22.515,22.934,910675,0
2011-04-27,24.143,25.566,23.971,25,2138780,0
2011-04-28,25.213,25.327,25,25.253,784109,0
2011-04-29,25.373,25.373,24.781,24.868,559661,0
2011-05-02,24.894,25.08,24.734,24.814,535415,0
2011-05-03,24.754,24.754,24.443,24.615,465561,0
2011-05-04,24.695,24.808,24.143,24.469,664931,0
2011-05-05,24.45,24.987,24.03,24.695,500771,0
2011-05-06,24.901,25.12,24.582,24.655,414802,0
2011-05-09,24.569,24.941,24.43,24.861,457124,0
2011-05-10,25.007,25.173,24.874,25.107,495615,0
2011-05-11,25.04,25.093,24.45,24.635,579084,0
2011-05-12,24.489,24.948,24.036,24.529,619653,0
2011-05-13,24.502,24.515,24.07,24.183,444778,0
2011-05-16,24.083,24.256,23.811,23.924,514340,0
2011-05-17,23.778,23.857,23.565,23.585,459770,0
2011-05-18,23.678,24.03,23.439,23.991,607206,0
2011-05-19,24.183,24.336,23.698,24.103,524076,0
2011-05-20,24.23,24.263,23.738,24.21,534671,0
2011-05-23,23.745,24.263,23.705,24.136,682086,0
2011-05-24,24.203,24.203,23.678,23.758,409717,0
2011-05-25,23.712,24.116,23.678,24.004,252749,0
2011-05-26,24.03,24.675,23.937,24.649,473549,0
2011-05-27,24.741,24.841,24.383,24.509,279961,0
2011-05-31,24.701,24.948,24.276,24.808,499388,0
2011-06-01,24.555,24.754,23.253,23.273,1293403,0
2011-06-02,23.525,23.917,23.419,23.552,753592,0
2011-06-03,23.279,23.333,22.868,22.947,534552,0
2011-06-06,22.907,23.113,22.621,22.681,717023,0
2011-06-07,22.861,23.326,22.382,22.795,691623,0
2011-06-08,22.675,23,22.416,22.641,597930,0
2011-06-09,23.552,23.698,23.047,23.074,691135,0
2011-06-10,22.881,23.146,22.788,22.895,553683,0
2011-06-13,23.047,23.199,22.815,22.848,434555,0
2011-06-14,23.153,23.772,22.947,23.665,498180,0
2011-06-15,23.512,23.592,23.04,23.159,431525,0
2011-06-16,23.193,23.598,23.047,23.353,541520,0
2011-06-17,23.478,23.864,23.173,23.366,653792,0
2011-06-20,23.246,23.725,23.193,23.512,455603,0
2011-06-21,23.758,24.243,23.692,24.203,484500,0
2011-06-22,24.196,24.582,24.011,24.063,348087,0
2011-06-23,24.036,24.223,23.725,24.17,355554,0
2011-06-24,24.103,24.41,23.824,24.011,1408052,0
2011-06-27,23.937,23.951,23.585,23.937,474668,0
2011-06-28,23.984,24.296,23.772,24.296,272151,0
2011-06-29,24.316,24.489,24.017,24.276,512229,0
2011-06-30,24.43,25.047,24.43,24.788,594484,0
2011-07-01,24.854,25.447,24.682,25.2,593867,0
2011-07-05,25.007,25.433,24.881,25.227,436737,0
2011-07-06,25.18,26.575,25.067,26.19,1370644,0
2011-07-07,26.568,26.662,26.064,26.417,743182,0
2011-07-08,26.11,26.264,25.738,26.23,362573,0
2011-07-11,25.917,26.184,25.42,25.658,420456,0
2011-07-12,25.586,25.818,25.373,25.651,330890,0
2011-07-13,25.95,26.117,25.605,25.798,392156,0
2011-07-14,25.964,25.99,25.167,25.407,607503,0
2011-07-15,25.479,25.479,25.02,25.387,387143,0
2011-07-18,25.293,25.293,24.814,24.921,352499,0
2011-07-19,25.093,25.26,24.854,25.033,491146,0
2011-07-20,25.173,25.173,24.861,25.073,433444,0
2011-07-21,25.16,25.552,24.854,24.908,499199,0
2011-07-22,24.961,25.167,24.808,25.053,359731,0
2011-07-25,24.814,24.993,24.701,24.854,299698,0
2011-07-26,24.615,24.622,23.977,24.116,793788,0
2011-07-27,24.243,24.29,23.373,23.458,779519,0
2011-07-28,24.821,25.213,24.23,24.31,1459720,0
2011-07-29,23.997,24.808,23.745,24.622,726302,0
2011-08-01,25.073,25.107,24.243,24.376,521534,0
2011-08-02,24.323,24.45,22.967,23.007,1001945,0
2011-08-03,22.927,23.113,22.249,23.04,1004690,0
2011-08-04,22.661,22.768,21.511,21.518,941663,0
2011-08-05,21.911,22.256,20.741,21.305,908006,0
2011-08-08,20.621,20.934,19.187,19.22,1430237,0
2011-08-09,19.75,20.514,18.827,20.328,1477053,0
2011-08-10,19.724,20.435,19.378,19.637,1036430,0
2011-08-11,19.71,20.881,19.71,20.601,1313719,0
2011-08-12,20.787,21.744,20.581,21.498,1199378,0
2011-08-15,21.671,21.851,21.081,21.352,548756,0
2011-08-16,21.081,21.345,20.681,20.814,618734,0
2011-08-17,20.887,21.054,20.295,20.567,664964,0
2011-08-18,19.804,19.99,18.9,19.013,757847,0
2011-08-19,18.587,19.3,18.441,18.627,927032,0
2011-08-22,19.14,19.451,18.78,19.033,814015,0
2011-08-23,19.047,19.95,18.9,19.93,696832,0
2011-08-24,19.824,20.236,19.624,20.044,629546,0
2011-08-25,20.177,20.395,19.331,19.445,590867,0
2011-08-26,19.24,20.295,18.833,20.262,601154,0
2011-08-29,20.474,21.272,20.223,21.245,613814,0
2011-08-30,20.927,21.764,20.854,21.551,862455,0
2011-08-31,21.744,22.396,21.205,21.345,712187,0
2011-09-01,21.399,21.738,20.681,20.794,629785,0
2011-09-02,20.641,20.927,20.262,20.395,463940,0
2011-09-06,19.69,20.295,19.398,20.164,846339,0
2011-09-07,20.435,21.087,20.057,21.041,1271134,0
2011-09-08,20.901,21.618,20.734,20.821,1193230,0
2011-09-09,20.494,20.847,20.024,20.275,963837,0
2011-09-12,19.877,20.335,19.497,20.282,821213,0
2011-09-13,20.428,21.252,20.428,20.967,668458,0
2011-09-14,21.153,22.03,20.647,21.704,627389,0
2011-09-15,21.871,22.017,21.419,21.958,438145,0
2011-09-16,22.09,22.143,21.664,22.083,1386120,0
2011-09-19,21.638,21.864,21.392,21.664,281906,0
2011-09-20,21.978,22.209,21.001,21.007,495084,0
2011-09-21,20.961,20.961,19.47,19.537,795409,0
2011-09-22,18.907,19.451,18.553,18.947,1450703,0
2011-09-23,18.907,19.537,18.593,19.391,553931,0
2011-09-26,19.59,19.737,18.967,19.57,599772,0
2011-09-27,19.864,20.927,19.83,20.375,819184,0
2011-09-28,20.455,20.661,19.312,19.464,767752,0
2011-09-29,19.984,20.11,18.873,19.604,659366,0
2011-09-30,19.18,19.637,19.133,19.253,874616,0
2011-10-03,19.013,19.817,18.448,18.48,789405,0
2011-10-04,18.21,20.157,18.21,20.137,954993,0
2011-10-05,20.15,20.494,19.817,20.256,519489,0
2011-10-06,20.422,20.961,20.209,20.947,804920,0
2011-10-07,20.787,21.18,20.216,20.275,422466,0
2011-10-10,20.614,21.325,20.614,21.299,474205,0
2011-10-11,21.074,21.738,20.967,21.379,772212,0
2011-10-12,21.464,22.242,21.464,22.01,565563,0
2011-10-13,21.838,22.07,21.359,21.998,457356,0
2011-10-14,22.369,22.801,22.362,22.661,600869,0
2011-10-17,22.528,22.628,21.791,21.911,477949,0
2011-10-18,21.958,22.808,21.764,22.575,391897,0
2011-10-19,22.468,22.721,21.938,22.09,500604,0
2011-10-20,22.189,22.781,22.03,22.741,614656,0
2011-10-21,23.179,23.206,22.322,22.907,726030,0
2011-10-24,22.907,24.05,22.901,23.678,749111,0
2011-10-25,23.426,23.792,22.801,23.219,538772,0
2011-10-26,23.592,23.831,22.947,23.532,1008529,0
2011-10-27,24.23,25.658,22.761,25.193,1219420,0
2011-10-28,25.153,25.24,24.29,24.721,1229245,0
2011-10-31,24.555,24.868,24.163,24.29,352928,0
2011-11-01,23.266,23.984,23.04,23.552,1193879,0
2011-11-02,24.13,24.43,23.732,24.316,636768,0
2011-11-03,24.602,24.934,23.871,24.901,484133,0
2011-11-04,24.515,24.901,24.19,24.768,334810,0
2011-11-07,24.841,25.087,24.25,24.788,672517,0
2011-11-08,24.921,25.14,24.569,25.067,693886,0
2011-11-09,24.482,24.941,24.283,24.642,776518,0
2011-11-10,25.04,25.187,24.45,24.629,872625,0
2011-11-11,25.08,25.691,24.98,25.665,633593,0
2011-11-14,25.651,25.831,25.107,25.546,684224,0
2011-11-15,25.273,26.224,25.273,25.964,422388,0
2011-11-16,25.625,26.19,25.479,25.499,616588,0
2011-11-17,25.526,25.818,24.848,25.033,548438,0
2011-11-18,25.293,25.605,24.914,25.073,499877,0
2011-11-21,24.675,24.908,24.33,24.649,229034,0
2011-11-22,24.708,24.774,24.056,24.063,434927,0
2011-11-23,23.917,24.056,23.413,23.598,466110,0
2011-11-25,23.472,23.798,23.293,23.293,141544,0
2011-11-28,23.951,24.734,23.951,24.529,517795,0
2011-11-29,24.509,24.921,24.39,24.602,397002,0
2011-11-30,25.605,26.07,25.4,25.791,813646,0
2011-12-01,25.678,25.678,25.307,25.32,345845,0
2011-12-02,25.731,25.911,25.499,25.638,512298,0
2011-12-05,26.057,26.377,25.798,26.17,475316,0
2011-12-06,26.124,26.582,25.871,26.483,614217,0
2011-12-07,26.357,26.483,25.851,26.217,485540,0
2011-12-08,25.911,25.984,25.387,25.447,443343,0
2011-12-09,25.771,26.648,25.499,26.548,499100,0
2011-12-12,26.017,26.264,25.865,26.237,411111,0
2011-12-13,26.502,26.748,25.811,25.911,718675,0
2011-12-14,25.618,25.738,25.207,25.233,401112,0
2011-12-15,25.798,25.905,25.353,25.705,338298,0
2011-12-16,26.01,26.555,25.917,25.977,925421,0
2011-12-19,26.364,26.628,25.492,25.566,514274,0
2011-12-20,26.217,27.021,26.144,26.855,551658,0
2011-12-21,26.861,27.167,26.449,27.081,278453,0
2011-12-22,26.588,27.381,26.588,27.067,440409,0
2011-12-23,27.181,27.452,26.842,27.307,202983,0
2011-12-27,27.201,27.645,27.034,27.485,225918,0
2011-12-28,27.532,27.599,26.795,26.934,263634,0
2011-12-29,27.42,27.499,26.901,27.387,273353,0
2011-12-30,27.347,27.347,26.927,26.934,414739,0
2012-01-03,27.692,27.752,27.054,27.127,740468,0
2012-01-04,26.941,27.167,26.655,26.742,845444,0
2012-01-05,26.508,26.635,25.984,26.217,1078079,0
2012-01-06,26.284,26.463,25.851,25.871,796140,0
2012-01-09,26.064,26.084,25.459,25.758,842855,0
2012-01-10,26.13,26.33,26.037,26.324,458514,0
2012-01-11,26.15,26.967,26.15,26.927,583373,0
2012-01-12,27.087,27.127,26.735,27.007,324661,0
2012-01-13,26.595,26.941,26.39,26.722,274629,0
2012-01-17,27.074,27.161,26.562,26.768,332902,0
2012-01-18,26.881,27.121,26.775,26.974,246444,0
2012-01-19,27.054,27.652,26.987,27.433,402780,0
2012-01-20,27.201,27.492,26.901,27.221,335105,0
2012-01-23,27.201,27.241,26.762,27.141,226433,0
2012-01-24,27.114,27.4,26.802,27.254,674364,0
2012-01-25,27.254,27.692,27.087,27.413,270247,0
2012-01-26,27.485,28.004,27.413,27.918,382752,0
2012-01-27,27.665,28.011,27.565,27.964,544817,0
2012-01-30,27.798,28.138,27.572,27.579,508131,0
2012-01-31,27.824,28.39,27.354,28.323,963925,0
2012-02-01,28.443,29.407,28.218,28.443,2305795,0
2012-02-02,29.692,29.692,28.164,28.961,1151847,0
2012-02-03,29.101,29.905,29.075,29.666,679301,0
2012-02-06,29.513,29.692,29.294,29.499,255176,0
2012-02-07,29.214,29.666,28.995,29.307,603750,0
2012-02-08,29.347,29.486,28.736,29.188,310638,0
2012-02-09,29.274,29.4,29.035,29.175,266162,0
2012-02-10,28.875,29.36,28.576,29.141,404262,0
2012-02-13,29.499,30.018,29.334,29.639,644429,0
2012-02-14,29.539,29.553,28.948,29.155,496960,0
2012-02-15,29.414,29.414,28.696,28.828,335053,0
2012-02-16,28.935,29.778,28.835,29.745,784133,0
2012-02-17,30.038,30.038,29.307,29.553,381274,0
2012-02-21,29.992,29.992,28.888,29.141,606926,0
2012-02-22,29.001,29.247,28.696,28.908,369413,0
2012-02-23,29.008,29.546,28.736,29.407,503325,0
2012-02-24,29.573,29.785,29.168,29.427,559200,0
2012-02-27,29.121,29.659,28.835,29.394,336249,0
2012-02-28,29.526,29.539,28.861,29.035,576235,0
2012-02-29,29.28,29.394,28.815,28.915,479315,0
2012-03-01,29.214,30.237,29.068,30.065,733714,0
2012-03-02,30.157,30.157,29.639,29.905,689874,0
2012-03-05,29.745,30.264,29.653,30.231,356929,0
2012-03-06,29.938,30.397,29.4,29.586,894498,0
2012-03-07,29.499,29.992,29.473,29.905,218359,0
2012-03-08,30.111,30.769,29.327,30.655,514184,0
2012-03-09,30.629,31.553,30.629,31.348,722187,0
2012-03-12,31.872,31.872,31.101,31.408,396757,0
2012-03-13,31.739,31.945,31.374,31.911,633587,0
2012-03-14,31.806,31.945,31.401,31.646,494496,0
2012-03-15,31.958,32.763,31.679,32.676,666384,0
2012-03-16,32.669,32.669,31.652,31.706,1176223,0
2012-03-19,31.779,32.391,31.732,32.171,954990,0
2012-03-20,32.085,32.178,31.567,31.699,558165,0
2012-03-21,32.205,32.285,31.792,32.038,551001,0
2012-03-22,31.732,31.885,31.254,31.533,476282,0
2012-03-23,31.666,31.832,31.121,31.786,349821,0
2012-03-26,32.278,32.536,31.905,32.118,459380,0
2012-03-27,32.198,32.385,31.819,31.885,909817,0
2012-03-28,31.991,32.065,31.348,31.746,498035,0
2012-03-29,31.632,31.846,31.354,31.739,392036,0
2012-03-30,32.025,32.311,31.592,31.679,507977,0
2012-04-02,31.732,32.191,31.44,32.091,579855,0
2012-04-03,32.198,32.311,31.772,32.011,217499,0
2012-04-04,31.639,31.891,31.274,31.619,349821,0
2012-04-05,31.374,31.991,31.374,31.799,373982,0
2012-04-09,31.254,31.421,31.034,31.174,274874,0
2012-04-10,30.988,30.988,30.456,30.689,723036,0
2012-04-11,31.014,31.281,30.689,31.161,521953,0
2012-04-12,31.261,31.931,31.028,31.752,483577,0
2012-04-13,31.54,31.819,31.44,31.44,484182,0
2012-04-16,32.051,32.231,31.181,31.978,366902,0
2012-04-17,32.238,32.669,32.038,32.278,380360,0
2012-04-18,32.205,32.405,31.971,32.365,328760,0
2012-04-19,32.405,32.47,31.201,31.507,595017,0
2012-04-20,31.945,31.951,31.314,31.746,464888,0
2012-04-23,31.161,31.879,30.695,31.732,734222,0
2012-04-24,31.832,32.065,31.434,31.931,436646,0
2012-04-25,32.444,32.623,32.171,32.371,736547,0
2012-04-26,30.822,31.294,29.22,30.244,2464882,0
2012-04-27,29.738,30.57,29.141,29.958,971949,0
2012-04-30,29.872,29.958,29.466,29.553,836552,0
2012-05-01,29.513,30.476,29.294,30.251,960761,0
2012-05-02,29.905,31.134,29.905,30.975,670666,0
2012-05-03,30.749,30.842,30.038,30.304,1193462,0
2012-05-04,30.038,30.217,29.34,29.785,725685,0
2012-05-07,29.533,30.072,29.533,29.758,496541,0
2012-05-08,29.593,29.825,29.294,29.679,398988,0
2012-05-09,29.247,29.553,28.948,29.115,576794,0
2012-05-10,29.407,29.553,28.43,28.841,945615,0
2012-05-11,28.629,29.155,28.542,29.021,702610,0
2012-05-14,28.682,29.108,28.004,28.868,445106,0
2012-05-15,28.895,30.012,28.443,29.646,842207,0
2012-05-16,29.692,30.237,29.586,29.965,811998,0
2012-05-17,30.005,30.151,28.363,28.482,1195380,0
2012-05-18,28.516,28.868,27.958,28.098,542572,0
2012-05-21,28.104,29.207,28.104,29.008,761121,0
2012-05-22,28.935,29.247,28.529,28.722,359347,0
2012-05-23,28.449,29.38,28.184,29.234,497112,0
2012-05-24,29.347,29.633,29.068,29.593,307293,0
2012-05-25,29.679,29.679,29.121,29.274,237156,0
2012-05-29,29.533,29.838,29.42,29.685,255633,0
2012-05-30,29.453,29.619,28.788,28.815,392267,0
2012-05-31,28.895,29.121,28.403,28.948,789644,0
2012-06-01,28.244,28.41,27.585,27.772,894832,0
2012-06-04,27.599,28.058,27.147,27.314,625044,0
2012-06-05,27.181,27.452,26.954,27.221,781238,0
2012-06-06,27.605,28.211,27.347,28.104,706819,0
2012-06-07,28.482,28.676,27.871,27.944,463605,0
2012-06-08,27.911,28.397,27.844,28.303,314571,0
2012-06-11,28.649,28.649,27.672,27.692,484757,0
2012-06-12,27.759,28.098,27.44,28.011,480318,0
2012-06-13,27.884,28.29,27.712,27.838,610408,0
2012-06-14,27.844,28.582,27.679,28.337,717407,0
2012-06-15,28.218,28.855,28.218,28.729,698797,0
2012-06-18,28.569,29.3,28.211,29.22,663008,0
2012-06-19,29.2,30.052,29.121,29.606,660363,0
2012-06-20,29.506,29.539,28.848,29.035,414426,0
2012-06-21,28.975,29.095,27.944,28.098,623094,0
2012-06-22,28.218,28.482,27.851,28.363,533375,0
2012-06-25,27.898,28.41,27.492,27.911,333218,0
2012-06-26,28.118,28.171,27.672,27.891,565680,0
2012-06-27,27.891,28.104,27.632,27.871,232453,0
2012-06-28,27.572,28.184,27.465,28.011,256689,0
2012-06-29,28.669,29.06,28.264,28.768,473122,0
2012-07-02,28.981,29.519,28.317,29.519,731366,0
2012-07-03,29.553,29.646,29.24,29.619,186822,0
2012-07-05,29.453,29.772,29.287,29.599,193690,0
2012-07-06,29.367,29.526,28.948,29.214,159869,0
2012-07-09,29.155,29.307,28.895,29.26,358961,0
2012-07-10,29.34,29.34,28.151,28.323,480678,0
2012-07-11,28.397,28.397,27.314,27.572,834581,0
2012-07-12,27.492,27.625,27.167,27.479,873576,0
2012-07-13,27.532,28.184,27.505,28.144,723864,0
2012-07-16,28.164,28.164,27.645,27.792,450978,0
2012-07-17,27.712,27.779,27.061,27.406,440160,0
2012-07-18,27.413,27.864,27.247,27.705,707730,0
2012-07-19,27.824,28.111,27.525,27.804,306366,0
2012-07-20,27.579,27.619,27.261,27.294,293895,0
2012-07-23,26.874,27.294,26.708,27.047,431695,0
2012-07-24,27.027,27.113,26.204,26.568,837910,0
2012-07-25,26.582,26.842,26.39,26.795,425068,0
2012-07-26,27.307,27.406,26.675,26.947,470203,0
2012-07-27,27.201,28.35,27.201,28.271,1330741,0
2012-07-30,28.41,28.622,28.104,28.218,422274,0
2012-07-31,28.377,28.696,28.104,28.178,737264,0
2012-08-01,28.303,28.509,26.037,26.037,1404069,0
2012-08-02,26.39,29.785,26.384,29.407,1596023,0
2012-08-03,29.898,30.237,29.234,29.42,632492,0
2012-08-06,29.4,29.872,29.314,29.526,658289,0
2012-08-07,29.845,30.065,29.666,29.945,701440,0
2012-08-08,29.885,30.065,29.506,29.526,509543,0
2012-08-09,29.414,29.692,29.394,29.519,342247,0
2012-08-10,29.466,29.566,29.128,29.327,346017,0
2012-08-13,29.32,29.626,29.108,29.473,311753,0
2012-08-14,29.705,29.752,29.287,29.44,514124,0
2012-08-15,29.314,29.825,29.26,29.778,525680,0
2012-08-16,29.852,30.669,29.635,30.523,602502,0
2012-08-17,30.55,30.769,30.104,30.762,493135,0
2012-08-20,30.789,30.789,30.072,30.237,542849,0
2012-08-21,30.311,30.802,30.184,30.603,578913,0
2012-08-22,30.662,30.988,30.297,30.729,583112,0
2012-08-23,30.715,30.742,30.397,30.456,515499,0
2012-08-24,30.324,30.596,30.271,30.357,344825,0
2012-08-27,30.563,30.662,30.005,30.164,412729,0
2012-08-28,30.217,30.304,29.925,30.012,504435,0
2012-08-29,30.097,30.197,29.726,30.038,521732,0
2012-08-30,29.845,30.204,29.646,29.666,530607,0
2012-08-31,29.778,29.905,29.294,29.758,467762,0
2012-09-04,29.825,30.563,29.24,30.337,601881,0
2012-09-05,30.111,30.55,29.818,30.078,867989,0
2012-09-06,30.304,30.735,29.805,30.304,570956,0
2012-09-07,30.49,30.662,30.237,30.431,510296,0
2012-09-10,30.543,31.161,30.294,30.752,663593,0
2012-09-11,30.752,31.589,30.702,31.44,755301,0
2012-09-12,31.45,31.779,31.051,31.699,697317,0
2012-09-13,31.421,31.958,31.151,31.579,461671,0
2012-09-14,31.241,31.371,30.752,30.792,562254,0
2012-09-17,30.593,30.623,29.995,30.085,522555,0
2012-09-18,29.945,30.065,29.586,29.745,558827,0
2012-09-19,29.895,30.613,29.676,30.344,581776,0
2012-09-20,30.085,30.404,29.267,29.456,803197,0
2012-09-21,29.865,29.865,29.287,29.367,878166,0
2012-09-24,29.307,29.945,29.168,29.895,380885,0
2012-09-25,30.015,30.174,29.207,29.307,551313,0
2012-09-26,29.317,30.094,29.317,30.075,866664,0
2012-09-27,30.065,30.593,29.815,30.493,525535,0
2012-09-28,30.234,30.45,29.695,30.05,428349,0
2012-10-01,30.055,30.314,29.606,30.035,436166,0
2012-10-02,29.705,29.745,28.659,29.028,909464,0
2012-10-03,28.988,29.168,28.748,29.008,833495,0
2012-10-04,29.038,29.606,28.848,29.506,580540,0
2012-10-05,29.715,29.935,29.407,29.546,503337,0
2012-10-08,29.327,29.556,29.277,29.357,377211,0
2012-10-09,29.307,29.656,29.038,29.188,543279,0
2012-10-10,29.317,29.765,29.197,29.466,356119,0
2012-10-11,29.636,29.835,29.328,29.387,273447,0
2012-10-12,29.576,30.005,29.427,29.656,674802,0
2012-10-15,29.656,29.995,29.446,29.835,486495,0
2012-10-16,30.094,30.662,29.775,30.443,712105,0
2012-10-17,30.523,30.782,30.224,30.762,295653,0
2012-10-18,30.642,30.812,30.334,30.712,389424,0
2012-10-19,30.404,30.742,30.104,30.274,307960,0
2012-10-22,30.274,30.274,29.905,30.035,242535,0
2012-10-23,29.985,30.872,29.676,30.852,491262,0
2012-10-24,30.932,31.291,30.573,30.752,664247,0
2012-10-25,31.161,31.898,30.394,31.669,690143,0
2012-10-26,31.769,32.178,31.251,32.048,783906,0
2012-10-31,32.178,33.633,31.908,33.473,1320019,0
2012-11-01,33.355,33.922,33.235,33.922,1072320,0
2012-11-02,34.222,34.26,33.653,33.673,454679,0
2012-11-05,33.772,34.142,33.603,33.952,445883,0
2012-11-06,33.922,35.019,33.922,34.739,360623,0
2012-11-07,34.431,34.54,33.962,34.102,487578,0
2012-11-08,34.152,34.292,33.752,33.782,518994,0
2012-11-09,33.395,33.802,33.219,33.543,385227,0
2012-11-12,33.463,34.421,33.463,34.062,248258,0
2012-11-13,33.822,34.421,33.742,33.772,405951,0
2012-11-14,33.952,34.162,32.815,32.845,399670,0
2012-11-15,32.955,33.015,32.298,32.636,578731,0
2012-11-16,32.905,33.335,32.178,33.115,528774,0
2012-11-19,33.395,33.483,32.975,33.285,456022,0
2012-11-20,33.295,33.395,32.885,32.945,523531,0
2012-11-21,32.805,33.325,32.541,33.275,238833,0
2012-11-23,33.315,33.473,32.975,33.385,125505,0
2012-11-26,33.345,33.862,33.185,33.385,351746,0
2012-11-27,33.345,33.852,33.295,33.434,331179,0
2012-11-28,33.385,33.603,32.905,33.513,276130,0
2012-11-29,33.812,33.832,33.095,33.405,376764,0
2012-11-30,33.543,33.633,33.235,33.335,479877,0
2012-12-03,33.425,33.533,32.388,32.665,533033,0
2012-12-04,32.398,32.835,32.198,32.606,597117,0
2012-12-05,32.885,33.125,32.447,32.815,581792,0
2012-12-06,32.965,33.245,32.825,33.075,261964,0
2012-12-07,33.375,33.375,32.895,33.225,349613,0
2012-12-10,33.225,33.768,33.005,33.285,408600,0
2012-12-11,33.533,33.643,32.985,33.215,352551,0
2012-12-12,33.355,33.463,32.706,32.736,449610,0
2012-12-13,32.676,33.205,32.408,32.526,297302,0
2012-12-14,32.636,33.125,32.576,32.865,384014,0
2012-12-17,32.935,33.305,32.795,33.085,528541,0
2012-12-18,33.115,33.792,33.065,33.563,497118,0
2012-12-19,33.493,34.082,33.395,33.762,441197,0
2012-12-20,33.682,34.182,33.493,34.102,283265,0
2012-12-21,33.922,34.431,33.305,34.172,1212965,0
2012-12-24,34.082,34.292,33.962,34.252,97802,0
2012-12-26,34.302,34.329,33.792,34.032,324055,0
2012-12-27,33.962,34.362,33.643,34.142,337385,0
2012-12-28,33.892,34.659,33.762,33.942,311336,0
2012-12-31,33.912,34.262,33.91,34.172,516989,0
2013-01-02,34.789,35.576,34.789,35.418,618012,0
2013-01-03,35.566,35.776,34.909,35.039,418106,0
2013-01-04,35.309,35.641,35.059,35.428,397909,0
2013-01-07,35.219,35.896,35.039,35.656,418281,0
2013-01-08,35.516,36.096,34.879,35.039,554329,0
2013-01-09,35.249,35.766,34.999,35.418,518465,0
2013-01-10,36.066,36.136,35.398,35.576,655730,0
2013-01-11,35.746,35.826,35.467,35.586,308015,0
2013-01-14,35.019,35.368,34.609,35.239,1046359,0
2013-01-15,35.009,35.189,34.869,34.989,664287,0
2013-01-16,35.049,35.467,34.849,35.338,569170,0
2013-01-17,35.486,36.513,35.398,36.295,542563,0
2013-01-18,35.596,36.266,35.596,36.226,519262,0
2013-01-22,36.285,36.633,36.196,36.623,457921,0
2013-01-23,36.723,36.903,36.266,36.603,610015,0
2013-01-24,36.933,37.79,36.903,37.64,905597,0
2013-01-25,37.78,37.78,37.183,37.45,617365,0
2013-01-28,37.49,37.79,37.331,37.72,392242,0
2013-01-29,37.6,37.78,37.271,37.46,533092,0
2013-01-30,37.291,37.5,36.713,36.963,600180,0
2013-01-31,36.733,37.485,36.733,37.163,754881,0
2013-02-01,37.411,37.83,37.163,37.45,288058,0
2013-02-04,37.163,37.46,36.573,36.983,454088,0
2013-02-05,37.093,37.426,36.903,37.203,286498,0
2013-02-06,36.983,37.173,36.723,36.933,874373,0
2013-02-07,36.056,36.056,34.54,34.979,2146045,0
2013-02-08,35.099,35.526,34.779,35.338,1184843,0
2013-02-11,35.279,35.496,35.039,35.486,758364,0
2013-02-12,35.506,35.631,35.348,35.496,748071,0
2013-02-13,35.506,36.066,35.457,36.066,597420,0
2013-02-14,35.886,36.523,35.836,36.186,609989,0
2013-02-15,36.414,36.623,35.916,35.946,721794,0
2013-02-19,35.776,36.046,35.686,35.946,698094,0
2013-02-20,35.876,36.355,35.289,35.516,736874,0
2013-02-21,35.467,35.516,34.47,34.639,671432,0
2013-02-22,34.849,35.189,34.554,35.179,490532,0
2013-02-25,35.249,35.348,34.52,34.54,914174,0
2013-02-26,34.859,34.979,34.609,34.889,1095644,0
2013-02-27,35.079,35.836,34.889,35.516,975052,0
2013-02-28,35.536,36.016,35.299,35.866,513840,0
2013-03-01,35.506,35.716,35.029,35.299,566650,0
2013-03-04,35.129,35.586,35.129,35.496,563579,0
2013-03-05,35.756,36.578,35.756,36.305,722428,0
2013-03-06,36.285,36.638,35.756,35.906,640010,0
2013-03-07,35.816,35.906,35.467,35.706,503779,0
2013-03-08,36.026,36.285,35.646,36.285,611631,0
2013-03-11,35.956,36.226,35.846,35.976,305153,0
2013-03-12,35.986,36.056,35.596,35.916,322986,0
2013-03-13,35.916,37.331,35.916,37.213,929042,0
2013-03-14,37.291,37.67,36.893,37.67,572765,0
2013-03-15,37.6,37.65,37.009,37.411,897914,0
2013-03-18,37.033,37.56,36.923,37.271,414482,0
2013-03-19,37.232,37.351,36.573,36.953,439745,0
2013-03-20,36.743,37.45,36.663,37.173,688438,0
2013-03-21,37.073,37.149,35.996,36.196,460304,0
2013-03-22,37.44,38.427,36.973,38.12,1294475,0
2013-03-25,38.617,38.637,37.45,37.94,573229,0
2013-03-26,38.13,38.467,37.65,37.8,627537,0
2013-03-27,37.61,38.08,37.262,38.04,504117,0
2013-03-28,38.1,38.398,37.93,38.08,417532,0
2013-04-01,38.13,38.198,37.153,37.351,488933,0
2013-04-02,37.6,38.06,36.883,36.943,404481,0
2013-04-03,37.038,37.093,35.927,36.394,805551,0
2013-04-04,36.414,36.473,36.056,36.404,274924,0
2013-04-05,35.836,37.331,35.059,37.203,782737,0
2013-04-08,37.203,37.361,36.963,37.242,303520,0
2013-04-09,37.361,37.361,36.833,37.043,355362,0
2013-04-10,37.232,38.408,37.053,38.288,543210,0
2013-04-11,38.218,38.567,37.91,38.07,542975,0
2013-04-12,37.76,38.13,37.65,38.1,388733,0
2013-04-15,37.87,37.97,35.846,35.986,835494,0
2013-04-16,37.411,37.81,37.004,37.57,1099539,0
2013-04-17,37.391,37.54,36.533,37.222,779894,0
2013-04-18,37.361,37.53,36.463,36.703,891739,0
2013-04-19,36.743,37.281,36.523,36.973,514764,0
2013-04-22,37.113,37.45,36.404,37.113,349980,0
2013-04-23,37.281,37.48,36.643,37.143,340292,0
2013-04-24,37.232,37.45,36.813,37.043,729703,0
2013-04-25,38.527,38.777,37.047,37.98,843016,0
2013-04-26,37.935,38.263,37.79,38.04,421471,0
2013-04-29,38.16,38.457,38,38.398,363494,0
2013-04-30,38.358,38.592,38.02,38.378,820815,0
2013-05-01,38.378,38.378,36.933,36.933,580311,0
2013-05-02,37.073,38.11,37.073,37.48,506053,0
2013-05-03,38.14,38.877,37.72,38.827,712637,0
2013-05-06,38.877,39.874,38.577,39.644,937187,0
2013-05-07,39.814,40.212,39.434,40.023,421477,0
2013-05-08,39.824,40.312,39.494,39.904,505240,0
2013-05-09,39.964,40.062,39.135,39.265,368149,0
2013-05-10,39.434,39.644,39.175,39.584,290897,0
2013-05-13,39.604,39.654,39.155,39.464,237194,0
2013-05-14,39.564,40.621,39.564,40.491,511097,0
2013-05-15,40.521,40.93,40.352,40.841,380673,0
2013-05-16,40.811,40.97,40.242,40.362,321805,0
2013-05-17,40.431,41.099,40.402,41.099,380322,0
2013-05-20,41.039,41.827,40.821,41.797,750263,0
2013-05-21,41.917,42.764,41.668,42.744,1400837,0
2013-05-22,42.764,43.343,42.669,42.754,2087848,0
2013-05-23,42.346,42.764,42.006,42.734,653159,0
2013-05-24,42.525,43.063,42.074,42.655,496073,0
2013-05-28,43.173,43.86,43.023,43.422,651638,0
2013-05-29,43.193,43.462,42.744,43.053,554940,0
2013-05-30,43.193,43.413,42.864,43.173,458342,0
2013-05-31,42.834,43.601,42.834,42.923,663167,0
2013-06-03,42.903,42.983,41.818,42.595,1041229,0
2013-06-04,42.515,43.053,41.777,42.036,560215,0
2013-06-05,41.966,42.166,41.059,41.409,614449,0
2013-06-06,41.299,41.847,41.059,41.847,582039,0
2013-06-07,42.445,43.373,42.246,42.933,385057,0
2013-06-10,43.373,43.86,42.903,43.482,780600,0
2013-06-11,42.953,43.343,42.645,42.883,342886,0
2013-06-12,43.263,43.413,42.435,42.615,334749,0
2013-06-13,42.565,43.273,42.126,43.013,474702,0
2013-06-14,42.973,43.243,42.655,42.824,373225,0
2013-06-17,43.173,43.323,42.186,42.415,627995,0
2013-06-18,42.435,43.163,42.106,43.013,382594,0
2013-06-19,43.143,43.283,42.655,42.784,256957,0
2013-06-20,42.326,42.854,41.658,41.946,355811,0
2013-06-21,42.116,42.336,41.339,42.086,699808,0
2013-06-24,41.668,41.94,40.88,41.099,434900,0
2013-06-25,41.548,41.907,41.189,41.488,486410,0
2013-06-26,41.907,42.146,41.309,41.329,430647,0
2013-06-27,41.588,42.246,41.349,42.116,448441,0
2013-06-28,42.156,42.575,41.428,41.488,8500586,0
2013-07-01,41.817,42.869,41.797,42.645,751640,0
2013-07-02,42.774,42.973,42.346,42.585,396128,0
2013-07-03,42.465,42.804,42.166,42.734,406104,0
2013-07-05,43.213,43.651,42.923,43.641,239221,0
2013-07-08,43.93,44.24,43.621,43.88,427720,0
2013-07-09,44.1,44.488,44.05,44.25,487422,0
2013-07-10,44.28,44.429,43.591,43.721,409845,0
2013-07-11,44.588,44.588,43.86,44.18,461912,0
2013-07-12,43.88,44.35,43.721,44.04,244819,0
2013-07-15,44.39,44.39,43.86,44.16,255576,0
2013-07-16,44.23,44.488,43.053,43.283,492225,0
2013-07-17,43.621,43.761,42.903,42.993,499170,0
2013-07-18,43.203,44.19,43.173,43.87,496473,0
2013-07-19,43.87,44.08,43.403,43.741,199042,0
2013-07-22,43.761,44.039,43.338,43.701,211209,0
2013-07-23,43.85,43.85,42.834,42.893,485485,0
2013-07-24,42.923,43.153,42.306,42.435,999918,0
2013-07-25,44.538,44.648,42.774,43.133,1295579,0
2013-07-26,43.123,44.38,42.928,44.25,593315,0
2013-07-29,44.14,44.14,43.522,43.561,435303,0
2013-07-30,43.791,43.791,43.183,43.403,480903,0
2013-07-31,43.383,43.781,43.293,43.542,475087,0
2013-08-01,43.88,45.167,43.661,45.067,1220692,0
2013-08-02,44.977,45.027,44.37,44.568,398973,0
2013-08-05,44.449,44.947,44.34,44.718,402694,0
2013-08-06,45.307,45.356,44.528,44.598,582241,0
2013-08-07,44.32,44.449,43.691,44.17,470875,0
2013-08-08,44.568,44.887,44.458,44.618,464585,0
2013-08-09,44.41,45.127,44.24,44.977,459883,0
2013-08-12,44.698,45.057,44.578,44.927,423777,0
2013-08-13,44.987,45.515,44.558,45.505,596873,0
2013-08-14,45.475,45.665,45.147,45.287,512131,0
2013-08-15,44.917,45.605,44.26,44.648,348709,0
2013-08-16,44.488,45.017,44.26,44.488,238420,0
2013-08-19,44.37,44.558,44.26,44.29,324025,0
2013-08-20,44.3,44.758,44.12,44.538,363528,0
2013-08-21,44.449,45.097,44.39,44.917,392835,0
2013-08-22,45.047,45.525,44.947,45.356,372911,0
2013-08-23,45.347,45.545,44.867,45.057,436892,0
2013-08-26,44.977,45.356,44.837,44.947,290868,0
2013-08-27,44.34,44.478,43.701,43.811,403317,0
2013-08-28,43.82,43.97,43.293,43.631,366543,0
2013-08-29,43.651,44.18,43.601,43.741,279854,0
2013-08-30,43.89,43.89,43.173,43.283,203310,0
2013-09-03,43.82,44.29,43.113,43.571,389435,0
2013-09-04,43.591,44.628,43.502,44.608,637250,0
2013-09-05,44.827,44.857,44.25,44.508,305683,0
2013-09-06,44.678,44.708,43.731,44.478,489361,0
2013-09-09,44.548,44.997,44.543,44.807,171637,0
2013-09-10,45.097,45.854,44.897,45.844,307783,0
2013-09-11,45.844,46.333,45.366,46.283,301649,0
2013-09-12,46.343,46.353,45.635,46.044,285879,0
2013-09-13,46.104,46.253,45.495,45.984,216865,0
2013-09-16,46.562,46.629,43.621,45.595,1958954,0
2013-09-17,45.415,45.724,44.847,45.187,665028,0
2013-09-18,45.307,45.396,44.528,44.987,691692,0
2013-09-19,45.057,46.154,45.057,45.864,464305,0
2013-09-20,45.864,46.224,45.535,45.974,601871,0
2013-09-23,45.924,45.984,45.445,45.854,257293,0
2013-09-24,47.499,47.509,45.495,45.854,307320,0
2013-09-25,45.754,45.874,44.777,45.007,601705,0
2013-09-26,45.465,45.704,45.157,45.525,310606,0
2013-09-27,45.406,45.615,45.027,45.167,349607,0
2013-09-30,44.857,45.874,44.458,45.844,814981,0
2013-10-01,45.804,46.701,45.804,46.661,538104,0
2013-10-02,46.472,46.901,46.094,46.901,605117,0
2013-10-03,46.701,46.911,46.224,46.582,379417,0
2013-10-04,46.602,47.17,46.412,47.011,320986,0
2013-10-07,46.711,46.851,46.383,46.632,278782,0
2013-10-08,46.602,46.881,45.864,46.034,521852,0
2013-10-09,45.994,46.104,45.505,45.734,457148,0
2013-10-10,46.184,46.602,45.954,46.512,300552,0
2013-10-11,46.632,47.071,46.632,47.061,322321,0
2013-10-14,46.881,47.35,46.711,47.17,257516,0
2013-10-15,47.18,47.36,46.502,46.691,602107,0
2013-10-16,47.031,47.489,46.831,47.419,414011,0
2013-10-17,47.33,47.868,46.861,47.808,368867,0
2013-10-18,48.137,48.137,47.31,47.658,475205,0
2013-10-21,47.698,48.227,47.529,48.097,263133,0
2013-10-22,48.377,48.516,47.718,47.748,334259,0
2013-10-23,47.628,48.008,47.18,47.588,466076,0
2013-10-24,46.851,47.449,45.008,47.36,906651,0
2013-10-25,47.529,47.598,46.861,47.061,451831,0
2013-10-28,47.131,47.38,46.931,46.951,273767,0
2013-10-29,46.931,47.32,46.891,47.091,234442,0
2013-10-30,47.31,47.668,46.562,46.841,682562,0
2013-10-31,46.891,46.991,45.267,46.751,550560,0
2013-11-01,46.801,47.32,46.681,46.761,341181,0
2013-11-04,46.821,47.628,46.781,47.628,410400,0
2013-11-05,47.449,47.798,47.35,47.529,310784,0
2013-11-06,47.559,47.796,46.811,46.891,435217,0
2013-11-07,47.021,47.33,46.283,46.333,241465,0
2013-11-08,46.442,47.459,46.263,47.429,378887,0
2013-11-11,47.618,48.028,47.24,47.988,457249,0
2013-11-12,48.097,48.327,47.708,47.928,456245,0
2013-11-13,47.708,48.147,47.459,48.048,370673,0
2013-11-14,48.048,48.605,47.808,48.535,269575,0
2013-11-15,48.545,49.453,48.545,49.344,487947,0
2013-11-18,49.702,49.981,49.204,49.423,659088,0
2013-11-19,49.324,49.463,48.875,49.034,423741,0
2013-11-20,49.144,49.453,48.845,49.274,323525,0
2013-11-21,49.194,50.131,49.194,50.111,382156,0
2013-11-22,50.271,50.569,49.981,50.479,367764,0
2013-11-25,50.649,51.298,50.419,51.118,630554,0
2013-11-26,51.198,51.308,50.818,51.118,341882,0
2013-11-27,51.288,51.456,51.058,51.367,199692,0
2013-11-29,51.397,51.745,51.308,51.367,298877,0
2013-12-02,51.377,51.655,51.083,51.268,368816,0
2013-12-03,51.098,51.278,50.121,50.599,639525,0
2013-12-04,50.499,51.436,50.251,51.218,507206,0
2013-12-05,51.218,51.725,51.118,51.198,537402,0
2013-12-06,51.645,51.715,51.038,51.168,853001,0
2013-12-09,51.338,51.536,50.609,50.788,679854,0
2013-12-10,50.111,50.908,49.582,49.652,822906,0
2013-12-11,49.861,49.881,49.014,49.104,405911,0
2013-12-12,49.294,49.931,49.214,49.832,685270,0
2013-12-13,50.041,50.739,49.622,50.709,798128,0
2013-12-16,51.715,51.725,51.148,51.606,615048,0
2013-12-17,51.735,52.135,51.238,51.995,699817,0
2013-12-18,51.975,52.245,51.308,51.925,760219,0
2013-12-19,51.775,51.945,51.228,51.576,612192,0
2013-12-20,51.775,52.952,51.426,52.503,9036414,0
2013-12-23,52.922,53.172,52.364,52.842,689183,0
2013-12-24,52.602,52.902,52.255,52.304,283968,0
2013-12-26,52.364,52.822,52.364,52.562,310784,0
2013-12-27,52.752,52.812,52.384,52.732,267517,0
2013-12-30,52.722,52.912,52.493,52.752,319913,0
2013-12-31,52.792,53.032,52.642,52.852,258519,0
2014-01-02,52.792,52.842,51.875,52.065,461026,0
2014-01-03,52.155,52.582,52.005,52.374,343854,0
2014-01-06,52.762,52.792,51.875,51.905,408775,0
2014-01-07,52.215,52.732,51.875,52.562,349707,0
2014-01-08,52.592,52.852,52.145,52.692,440195,0
2014-01-09,52.762,53.559,52.712,53.519,587360,0
2014-01-10,55.036,56.361,54.342,55.096,1291412,0
2014-01-13,55.126,55.513,54.576,54.826,863635,0
2014-01-14,55.086,55.274,54.766,55.215,645116,0
2014-01-15,55.225,55.633,55.165,55.633,282193,0
2014-01-16,55.413,55.583,54.956,55.413,412506,0
2014-01-17,54.856,55.294,54.377,55.205,433372,0
2014-01-21,55.364,55.963,55.324,55.963,318201,0
2014-01-22,55.923,56.82,55.823,56.82,318299,0
2014-01-23,56.45,56.65,55.823,56.181,474803,0
2014-01-24,55.334,56.42,54.686,54.986,435780,0
2014-01-27,55.254,55.254,52.622,52.672,1280756,0
2014-01-28,52.692,53.351,52.672,53.152,816887,0
2014-01-29,52.822,53.514,52.587,53.281,522711,0
2014-01-30,53.709,54.188,53.549,54.129,332860,0
2014-01-31,53.569,54.516,53.311,54.069,445210,0
2014-02-03,54.179,54.406,51.188,51.855,1331999,0
2014-02-04,52.304,52.712,51.516,52.542,620285,0
2014-02-05,51.995,52.782,51.695,52.493,1031117,0
2014-02-06,51.835,52.892,49.602,52.334,1938859,0
2014-02-07,52.483,53.379,51.905,52.413,593433,0
2014-02-10,52.324,52.413,51.645,52.215,518809,0
2014-02-11,52.384,52.962,52.055,52.702,447173,0
2014-02-12,52.722,53.082,52.394,53.062,449469,0
2014-02-13,52.732,53.453,52.523,53.241,283165,0
2014-02-14,53.261,53.819,53.086,53.789,278690,0
2014-02-18,54.069,54.069,53.092,53.192,471047,0
2014-02-19,52.962,53.509,52.105,52.135,551207,0
2014-02-20,52.285,52.782,51.725,52.772,419763,0
2014-02-21,52.802,53.321,52.503,52.792,419212,0
2014-02-24,52.942,53.251,52.612,52.632,360029,0
2014-02-25,52.632,52.872,52.175,52.782,434509,0
2014-02-26,53.072,53.629,52.987,53.559,583299,0
2014-02-27,53.639,53.799,52.453,52.632,600624,0
2014-02-28,52.612,53.41,52.597,53.072,494465,0
2014-03-03,52.712,53.162,52.165,52.702,424709,0
2014-03-04,53.082,53.768,53.042,53.619,455704,0
2014-03-05,53.639,54.986,53.281,54.726,644022,0
2014-03-06,55.195,55.913,54.766,55.873,561093,0
2014-03-07,56.141,56.371,55.833,56.241,552018,0
2014-03-10,56.191,56.82,55.828,56.595,858325,0
2014-03-11,56.57,56.77,55.933,56.063,439782,0
2014-03-12,55.853,56.43,55.613,56.271,396090,0
2014-03-13,56.41,56.69,55.344,55.743,316442,0
2014-03-14,55.623,56.62,55.215,56.43,502231,0
2014-03-17,56.78,57.298,56.52,56.84,810359,0
2014-03-18,57.118,57.218,56.48,56.83,552441,0
2014-03-19,56.99,57.148,56.43,56.81,553218,0
2014-03-20,56.64,56.81,56.131,56.361,317649,0
2014-03-21,56.381,57.138,56.221,56.51,845540,0
2014-03-24,56.92,57.029,55.463,55.973,554564,0
2014-03-25,56.52,56.65,55.463,55.623,393705,0
2014-03-26,55.723,55.953,54.476,54.496,493263,0
2014-03-27,54.337,54.606,54.089,54.268,488793,0
2014-03-28,54.278,55.384,54.089,55.234,496642,0
2014-03-31,55.703,56.64,55.374,56.56,632076,0
2014-04-01,56.72,57.041,56.141,56.59,430517,0
2014-04-02,56.9,56.96,56.291,56.59,532488,0
2014-04-03,56.67,57.068,56.341,56.6,309492,0
2014-04-04,56.79,57.228,55.563,55.863,206327,0
2014-04-07,55.833,56.181,54.966,55.076,456991,0
2014-04-08,54.896,55.294,54.546,54.596,614165,0
2014-04-09,54.846,55.533,54.536,55.523,266815,0
2014-04-10,55.483,55.783,54.228,54.357,511620,0
2014-04-11,53.959,54.666,53.509,54.308,464457,0
2014-04-14,55.016,55.234,53.919,54.328,512340,0
2014-04-15,54.466,54.696,53.459,54.079,540026,0
2014-04-16,54.278,55.006,54.109,54.866,443402,0
2014-04-17,54.926,55.384,54.596,55.126,441520,0
2014-04-21,55.393,55.793,55.036,55.663,569347,0
2014-04-22,55.823,56.9,55.693,56.81,519654,0
2014-04-23,56.85,56.92,56.181,56.281,562734,0
2014-04-24,56.78,59.177,56.77,58.464,985031,0
2014-04-25,58.784,59.357,58.509,59.082,647491,0
2014-04-28,59.461,59.989,58.724,59.312,644680,0
2014-04-29,59.511,59.75,58.728,58.833,565777,0
2014-04-30,58.932,60.468,58.824,60.438,669136,0
2014-05-01,60.866,60.866,59.172,60.119,653311,0
2014-05-02,60.139,61.174,59.979,60.538,561450,0
2014-05-05,60.329,60.538,59.561,59.78,517602,0
2014-05-06,59.671,59.969,59.294,59.671,907514,0
2014-05-07,59.75,60.299,59.342,59.8,817764,0
2014-05-08,59.721,60.786,59.571,59.909,509350,0
2014-05-09,59.75,59.899,59.242,59.591,644960,0
2014-05-12,60.029,60.986,59.859,60.836,544308,0
2014-05-13,61.236,61.534,60.896,61.415,386704,0
2014-05-14,61.256,61.564,60.846,61.016,289515,0
2014-05-15,60.956,61.006,59.81,60.896,468458,0
2014-05-16,60.906,61.336,60.665,61.316,329693,0
2014-05-19,61.156,62.421,61.056,62.203,544937,0
2014-05-20,62.163,62.451,61.001,61.674,456989,0
2014-05-21,61.733,62.133,61.467,62.103,401712,0
2014-05-22,61.973,62.373,61.803,62.083,468175,0
2014-05-23,62.113,62.382,61.803,62.343,324779,0
2014-05-27,62.8,63.398,62.353,62.98,638833,0
2014-05-28,63.518,63.707,62.81,62.88,782675,0
2014-05-29,62.93,63.438,62.601,63.398,464342,0
2014-05-30,63.667,64.027,63.408,63.757,493654,0
2014-06-02,63.847,64.326,63.215,63.598,364523,0
2014-06-03,63.418,63.488,62.77,62.83,489647,0
2014-06-04,62.72,63.24,62.661,62.92,323175,0
2014-06-05,63.16,63.857,62.94,63.787,243584,0
2014-06-06,63.887,64.604,63.697,64.375,446342,0
2014-06-09,64.336,65.138,64.097,64.286,417451,0
2014-06-10,64.385,64.405,63.458,64.276,466477,0
2014-06-11,64.037,64.545,63.867,64.455,324050,0
2014-06-12,64.216,64.216,63.275,63.627,314145,0
2014-06-13,63.448,63.747,62.88,63.19,337583,0
2014-06-16,63.06,63.3,62.484,62.84,486736,0
2014-06-17,62.94,63.578,62.551,62.81,473099,0
2014-06-18,63.06,63.528,62.74,63.03,455745,0
2014-06-19,63.16,63.16,62.79,63.1,314300,0
2014-06-20,63.31,63.847,63.14,63.598,460662,0
2014-06-23,63.319,63.687,62.591,62.661,462432,0
2014-06-24,62.481,63.538,62.113,62.133,435192,0
2014-06-25,62.163,62.561,61.973,62.551,458549,0
2014-06-26,62.76,63,62.133,62.85,507942,0
2014-06-27,62.72,63.027,62.363,62.561,1175338,0
2014-06-30,62.551,63.588,62.093,63.478,585881,0
2014-07-01,63.448,64.684,63.448,64.167,486941,0
2014-07-02,64.037,64.784,63.997,64.027,270958,0
2014-07-03,64.326,64.515,63.877,64.366,175989,0
2014-07-07,62.421,63.727,62.382,63.21,518310,0
2014-07-08,63.12,63.428,62.223,62.541,447268,0
2014-07-09,62.471,62.89,62.243,62.67,322527,0
2014-07-10,62.053,62.518,61.594,61.973,340448,0
2014-07-11,61.773,61.943,61.337,61.455,469396,0
2014-07-14,61.803,62.043,61.544,61.933,527202,0
2014-07-15,62.093,62.441,61.913,62.073,383501,0
2014-07-16,62.213,62.441,61.445,61.694,433759,0
2014-07-17,61.664,62.103,61.106,61.186,562126,0
2014-07-18,61.226,61.903,60.976,61.624,314501,0
2014-07-21,61.216,63.01,61.071,61.753,531713,0
2014-07-22,61.923,63.31,61.743,63.05,492726,0
2014-07-23,63.349,63.428,62.71,62.99,328751,0
2014-07-24,62.412,63.687,62.402,63.458,440793,0
2014-07-25,63.388,63.468,62.73,63.1,456302,0
2014-07-28,63.12,63.23,62.003,62.561,446567,0
2014-07-29,62.541,62.76,61.505,61.515,413466,0
2014-07-30,61.654,62.87,61.654,62.541,501671,0
2014-07-31,62.043,63.533,61.395,63.278,1112651,0
2014-08-01,63.28,63.897,62.9,63.428,723299,0
2014-08-04,63.687,64.147,63.15,63.578,451084,0
2014-08-05,63.26,63.837,62.99,63.27,358558,0
2014-08-06,62.601,63.31,62.601,63.04,357413,0
2014-08-07,63.339,63.617,62.91,63.398,643822,0
2014-08-08,63.458,63.927,63.19,63.847,287994,0
2014-08-11,64.236,65.104,64.027,64.375,287303,0
2014-08-12,64.375,64.894,64.216,64.43,358179,0
2014-08-13,64.824,65.034,64.418,64.515,312075,0
2014-08-14,64.734,65.213,64.435,65.104,260330,0
2014-08-15,65.462,65.641,64.246,64.764,321915,0
2014-08-18,65.402,66.818,64.894,66.399,415931,0
2014-08-19,66.768,67.167,66.458,67.157,408824,0
2014-08-20,67.217,67.297,66.498,66.878,328667,0
2014-08-21,66.818,66.994,66.19,66.29,353368,0
2014-08-22,66.33,66.806,65.681,66.448,258550,0
2014-08-25,66.598,67.357,66.458,67.267,451972,0
2014-08-26,67.465,67.603,66.36,66.538,503156,0
2014-08-27,66.868,66.868,66.1,66.448,235748,0
2014-08-28,66.23,66.518,66.03,66.28,189319,0
2014-08-29,66.32,66.778,66.04,66.458,256367,0
2014-09-02,66.868,68.064,66.591,67.914,579165,0
2014-09-03,68.711,68.931,68.204,68.662,457199,0
2014-09-04,68.981,69.658,68.562,69.569,433328,0
2014-09-05,69.161,69.778,69.141,69.524,416099,0
2014-09-08,71.184,71.762,69.061,69.728,497108,0
2014-09-09,69.848,70.058,69.191,69.389,450816,0
2014-09-10,69.35,69.638,68.881,69.469,279579,0
2014-09-11,69.161,70.128,69.161,70.008,307693,0
2014-09-12,70.138,70.795,70.038,70.307,400106,0
2014-09-15,70.446,70.655,69.579,69.648,313438,0
2014-09-16,69.241,70.496,69.101,70.168,548937,0
2014-09-17,70.545,71.442,70.138,71.264,640510,0
2014-09-18,71.402,72.091,70.935,71.922,519207,0
2014-09-19,72.151,72.398,70.995,71.304,856250,0
2014-09-22,71.363,71.373,70.048,70.257,324615,0
2014-09-23,69.988,70.665,69.878,69.898,408827,0
2014-09-24,69.928,70.247,69.33,69.858,309398,0
2014-09-25,69.599,69.678,68.392,68.731,468690,0
2014-09-26,68.751,70.476,68.612,70.347,517806,0
2014-09-29,69.918,71.05,69.748,71.005,466729,0
2014-09-30,71.354,71.672,70.277,70.416,556387,0
2014-10-01,70.456,70.515,68.134,68.234,761642,0
2014-10-02,68.224,68.911,68.094,68.731,471069,0
2014-10-03,69.31,70.108,68.901,69.608,365123,0
2014-10-06,69.599,70.349,68.916,69.081,437700,0
2014-10-07,68.572,69.191,67.844,67.864,411578,0
2014-10-08,67.785,68.412,66.36,68.363,489225,0
2014-10-09,68.314,68.562,66.977,67.027,412843,0
2014-10-10,66.848,67.327,64.834,64.894,784335,0
2014-10-13,65.024,65.775,61.973,62.363,1080333,0
2014-10-14,62.531,64.704,62.363,63.817,1160698,0
2014-10-15,62.86,65.641,62.173,64.924,885957,0
2014-10-16,63.767,66.3,63.538,66.1,676313,0
2014-10-17,68.353,68.781,67.087,67.705,571324,0
2014-10-20,67.237,68.134,67.167,67.934,458152,0
2014-10-21,68.692,70.599,68.522,70.426,604898,0
2014-10-22,70.795,70.795,68.881,68.931,362674,0
2014-10-23,70.048,70.835,69.449,69.928,451735,0
2014-10-24,70.267,70.955,69.499,70.038,346123,0
2014-10-27,69.988,70.795,69.628,70.685,317100,0
2014-10-28,71.274,71.762,70.835,71.294,477550,0
2014-10-29,71.432,71.882,70.705,70.885,666930,0
2014-10-30,71.383,73.936,69.499,72.131,969825,0
2014-10-31,73.656,74.005,72.32,72.639,621813,0
2014-11-03,72.599,73.701,72.281,73.347,597862,0
2014-11-04,73.237,75.271,73.237,74.413,654376,0
2014-11-05,75.001,75.201,73.816,73.975,513036,0
2014-11-06,74.114,75.041,73.975,75.011,425018,0
2014-11-07,75.071,75.71,74.523,74.883,383785,0
2014-11-10,75.859,76.805,75.093,76.507,657060,0
2014-11-11,76.965,77.733,76.258,76.657,606852,0
2014-11-12,76.238,76.687,75.78,76.218,593279,0
2014-11-13,76.417,77.215,75.978,77.065,670490,0
2014-11-14,76.895,77.849,76.492,76.747,467740,0
2014-11-17,76.617,76.747,75.66,75.869,430630,0
2014-11-18,75.76,77.035,75.53,76.537,516565,0
2014-11-19,76.238,76.687,75.69,76.347,362856,0
2014-11-20,76.178,77.394,75.76,77.374,496142,0
2014-11-21,78.6,78.914,77.912,78.072,732806,0
2014-11-24,78.082,79.279,78.072,79.179,603337,0
2014-11-25,79.567,79.726,78.551,78.719,406750,0
2014-11-26,78.66,79.229,78.431,78.64,277573,0
2014-11-28,78.879,80.918,78.879,80.783,420020,0
2014-12-01,81.123,81.223,78.222,78.471,714160,0
2014-12-02,78.491,79.766,78.491,79.109,382417,0
2014-12-03,79.139,79.967,79.129,79.587,297055,0
2014-12-04,79.329,80.156,79.249,80.086,388086,0
2014-12-05,80.216,80.611,79.297,79.706,421186,0
2014-12-08,79.557,80.136,78.242,78.531,450741,0
2014-12-09,77.604,77.624,76.188,77.574,725015,0
2014-12-10,77.265,78.272,76.777,77.315,488374,0
2014-12-11,78.152,78.949,77.664,78.351,432200,0
2014-12-12,77.832,78.839,77.374,77.594,438151,0
2014-12-15,77.802,78.699,76.268,77.155,511470,0
2014-12-16,76.697,77.713,75.898,75.968,463004,0
2014-12-17,76.338,76.885,74.114,76.787,819629,0
2014-12-18,78.192,78.322,77.035,77.852,421256,0
2014-12-19,78.302,78.61,76.925,76.995,804690,0
2014-12-22,77.085,77.802,76.915,77.504,661547,0
2014-12-23,77.982,78.441,77.474,78.381,405443,0
2014-12-24,78.799,79.438,78.391,79.089,160792,0
2014-12-26,78.979,79.587,78.511,78.581,270819,0
2014-12-29,78.581,79.049,77.684,78.267,307535,0
2014-12-30,77.818,78.531,77.474,77.847,302199,0
2014-12-31,77.962,78.699,77.265,77.394,412168,0
2015-01-02,77.684,78.361,76.018,77.265,354210,0
2015-01-05,77.085,77.085,75.231,75.301,521870,0
2015-01-06,75.291,76.118,73.168,73.886,756339,0
2015-01-07,74.304,74.873,72.969,73.486,630275,0
2015-01-08,73.896,75.83,73.856,75.42,576827,0
2015-01-09,75.41,76.068,73.796,73.896,651995,0
2015-01-12,73.856,74.432,73.048,73.098,525584,0
2015-01-13,73.396,74.244,72.549,73.098,752143,0
2015-01-14,72.231,73.287,71.895,72.449,623835,0
2015-01-15,72.909,73.267,71.682,71.872,580145,0
2015-01-16,71.522,72.409,71.522,72.161,575120,0
2015-01-20,71.982,72.819,71.055,72.509,772402,0
2015-01-21,72.439,72.659,70.815,71.612,855355,0
2015-01-22,72.419,74.015,71.722,73.631,873073,0
2015-01-23,73.496,74.962,73.366,74.603,962434,0
2015-01-26,74.833,75.261,73.881,74.015,564885,0
2015-01-27,73.227,73.786,72.599,73.168,742101,0
2015-01-28,73.776,74.683,72.201,72.399,583351,0
2015-01-29,72.399,72.893,70.807,71.065,848268,0
2015-01-30,70.675,71.015,69.798,69.898,1087302,0
2015-02-02,69.519,71.085,69.28,71.035,1121163,0
2015-02-03,71.922,71.922,71.095,71.777,1137138,0
2015-02-04,71.105,71.772,70.347,71.135,887457,0
2015-02-05,72.271,75.73,72.271,73.436,1487002,0
2015-02-06,73.736,74.603,71.304,73.956,772246,0
2015-02-09,73.826,74.134,72.759,73.252,803554,0
2015-02-10,73.736,74.174,73.029,73.956,514690,0
2015-02-11,73.936,74.503,73.596,74.304,491127,0
2015-02-12,74.523,75.231,74.314,75.051,592336,0
2015-02-13,74.601,76.233,74.601,76.013,488931,0
2015-02-17,75.71,76.397,75.58,76.243,494858,0
2015-02-18,76.278,76.777,76.078,76.667,482099,0
2015-02-19,76.577,77.832,76.248,77.454,702597,0
2015-02-20,77.175,77.554,75.938,77.529,452674,0
2015-02-23,77.713,78.132,77.045,77.554,487064,0
2015-02-24,77.752,78.351,77.125,78.182,562358,0
2015-02-25,78.082,78.629,78.082,78.302,480856,0
2015-02-26,78.252,78.551,77.752,78.112,482831,0
2015-02-27,77.902,78.152,77.762,77.872,406649,0
2015-03-02,78.092,79.209,78.012,79.109,440997,0
2015-03-03,78.959,79.079,77.574,77.782,632503,0
2015-03-04,77.684,78.072,76.925,77.404,355626,0
2015-03-05,77.414,77.564,76.777,77.394,355225,0
2015-03-06,77.015,78.002,76.965,77.265,428758,0
2015-03-09,77.364,77.792,77.175,77.504,260425,0
2015-03-10,76.915,77.255,76.198,76.567,549140,0
2015-03-11,76.387,77.674,76.268,77.644,466477,0
2015-03-12,77.742,78.501,77.614,78.162,275170,0
2015-03-13,78.022,78.461,77.454,77.942,260325,0
2015-03-16,78.302,79.149,77.942,79.029,320916,0
2015-03-17,79.099,79.736,79.049,79.527,470189,0
2015-03-18,79.418,80.316,78.63,80.126,439192,0
2015-03-19,79.856,80.703,79.766,80.116,476609,0
2015-03-20,79.946,80.096,79.319,79.876,1045410,0
2015-03-23,79.636,79.796,78.979,79.029,516837,0
2015-03-24,79.348,79.348,77.812,77.932,480021,0
2015-03-25,78.142,78.142,76.507,76.537,539308,0
2015-03-26,76.138,77.035,75.55,76.737,485938,0
2015-03-27,76.607,77.015,76.377,76.825,454940,0
2015-03-30,76.925,77.564,76.845,77.235,424845,0
2015-03-31,76.865,77.235,76.717,77.055,620525,0
2015-04-01,76.737,76.737,74.743,75.321,1025446,0
2015-04-02,75.011,75.331,72.969,73.188,1513092,0
2015-04-06,72.839,73.476,72.101,72.171,903862,0
2015-04-07,72.181,72.904,72.022,72.286,584204,0
2015-04-08,72.091,72.261,71.234,71.662,941682,0
2015-04-09,71.314,72.121,71.274,71.452,585860,0
2015-04-10,71.472,72.022,71.354,71.912,699114,0
2015-04-13,71.672,72.709,71.672,71.772,457849,0
2015-04-14,71.244,72.091,71.085,71.972,494466,0
2015-04-15,72.101,72.669,71.802,72.35,548371,0
2015-04-16,72.379,72.899,71.792,72.769,592341,0
2015-04-17,72.409,72.779,72.101,72.549,622973,0
2015-04-20,72.899,74.294,72.649,74.005,455459,0
2015-04-21,74.244,74.972,74.035,74.548,623152,0
2015-04-22,74.693,74.693,73.806,74.264,515781,0
2015-04-23,73.896,75.39,73.676,75.051,534392,0
2015-04-24,74.962,75.251,73.866,74.104,492519,0
2015-04-27,74.473,75.271,74.015,74.254,1127470,0
2015-04-28,74.184,75.031,73.985,74.653,550105,0
2015-04-29,74.214,74.373,72.549,72.909,1101186,0
2015-04-30,72.589,73.356,70.705,70.905,1142618,0
2015-05-01,70.555,71.862,70.436,71.782,929744,0
2015-05-04,71.772,72.419,71.125,71.642,688380,0
2015-05-05,71.442,71.842,70.158,70.277,841164,0
2015-05-06,70.446,70.625,69.718,70.545,416153,0
2015-05-07,70.645,71.752,70.555,71.522,394742,0
2015-05-08,72.231,72.909,72.062,72.161,458852,0
2015-05-11,71.932,72.34,71.662,71.912,488547,0
2015-05-12,71.344,71.842,70.895,71.782,448974,0
2015-05-13,71.812,71.912,70.635,71.005,723993,0
2015-05-14,71.125,71.802,70.525,70.625,1115834,0
2015-05-15,70.585,71.214,70.446,70.735,472262,0
2015-05-18,70.535,72.281,70.505,72.072,547264,0
2015-05-19,72.221,72.569,71.562,71.682,620560,0
2015-05-20,71.622,72.261,70.505,70.545,565591,0
2015-05-21,70.955,72.012,70.138,71.812,915600,0
2015-05-22,71.702,72.082,70.705,71.005,511520,0
2015-05-26,71.214,71.393,69.758,69.988,468505,0
2015-05-27,70.665,71.452,69.958,71.354,594483,0
2015-05-28,71.324,71.363,70.695,71.174,591371,0
2015-05-29,70.965,70.965,67.297,67.795,1972045,0
2015-06-01,68.214,68.333,67.147,68.199,1215333,0
2015-06-02,67.287,68.094,67.037,67.287,1479618,0
2015-06-03,67.287,68.652,67.107,67.894,856211,0
2015-06-04,67.575,68.592,67.357,68.363,681457,0
2015-06-05,68.422,70.605,68.144,70.148,865239,0
2015-06-08,69.868,70.088,68.881,68.901,474403,0
2015-06-09,68.821,69.549,68.422,68.801,509477,0
2015-06-10,68.841,69.628,68.562,69.399,814910,0
2015-06-11,69.758,70.416,69.469,70.327,363132,0
2015-06-12,70.028,70.446,69.718,70.038,467079,0
2015-06-15,69.618,69.958,68.642,69.638,644943,0
2015-06-16,69.489,70.068,69.3,69.579,575523,0
2015-06-17,69.35,70.416,69.011,70.317,778665,0
2015-06-18,70.376,72.062,70.237,71.234,768633,0
2015-06-19,71.762,71.882,70.835,71.482,856211,0
2015-06-22,71.532,71.772,71.025,71.264,636616,0
2015-06-23,71.184,71.402,70.496,70.655,890436,0
2015-06-24,70.695,70.715,68.682,69.141,1191071,0
2015-06-25,69.549,69.638,68.731,68.811,709246,0
2015-06-26,68.831,68.941,68.154,68.652,752683,0
2015-06-29,69.34,69.439,67.785,67.834,617957,0
2015-06-30,69.161,69.231,68.194,68.387,569744,0
2015-07-01,67.127,69.379,67.117,68.791,662699,0
2015-07-02,69.201,69.201,67.994,68.482,416017,0
2015-07-06,67.785,68.741,67.357,67.555,529577,0
2015-07-07,67.745,67.745,66.508,67.545,816787,0
2015-07-08,66.957,67.357,66.001,66.508,681860,0
2015-07-09,67.237,67.824,67.067,67.187,362949,0
2015-07-10,67.755,68.024,67.366,67.465,623174,0
2015-07-13,68.104,68.382,67.595,67.834,1007792,0
2015-07-14,67.785,67.964,67.047,67.157,869844,0
2015-07-15,67.277,67.515,66.345,66.379,665542,0
2015-07-16,66.728,67.874,66.688,67.725,822404,0
2015-07-17,67.665,68.592,67.297,67.675,620064,0
2015-07-20,68.034,68.981,67.994,68.323,549540,0
2015-07-21,68.382,69.648,68.274,69.191,809965,0
2015-07-22,69.051,69.28,68.412,68.741,501287,0
2015-07-23,68.961,68.981,67.337,67.455,422738,0
2015-07-24,67.455,67.814,66.698,66.858,373884,0
2015-07-27,66.458,67.027,66.02,66.518,395553,0
2015-07-28,66.758,68.004,66.22,67.785,688781,0
2015-07-29,67.785,70.895,67.755,70.347,1304231,0
2015-07-30,69.608,72.729,68.682,72.499,1429727,0
2015-07-31,72.999,74.114,72.399,72.919,1209028,0
2015-08-03,73.068,74.015,72.31,73.826,689807,0
2015-08-04,73.746,74.383,73.267,73.496,649256,0
2015-08-05,73.516,74.623,73.366,73.886,528474,0
2015-08-06,73.766,74.177,73.038,73.138,488522,0
2015-08-07,72.929,73.128,71.522,72.101,827319,0
2015-08-10,72.161,73.009,71.992,72.849,621368,0
2015-08-11,72.629,73.126,72.082,72.829,476009,0
2015-08-12,71.902,72.569,71.393,72.389,475105,0
2015-08-13,72.251,72.859,72.072,72.271,274570,0
2015-08-14,71.842,73.118,71.822,72.909,207959,0
2015-08-17,72.609,73.108,71.852,73.098,364254,0
2015-08-18,73.118,73.337,72.499,72.679,240362,0
2015-08-19,72.35,72.35,71.284,71.572,489450,0
2015-08-20,70.845,71.492,70.347,70.396,762715,0
2015-08-21,69.698,69.908,67.635,67.984,880990,0
2015-08-24,64.246,67.974,62.343,65.671,880070,0
2015-08-25,68.054,68.472,64.415,64.445,793714,0
2015-08-26,65.791,66.399,64.405,66.02,593379,0
2015-08-27,66.678,67.465,66.04,67.137,423341,0
2015-08-28,66.878,67.615,66.718,67.167,476609,0
2015-08-31,66.768,67.087,66.21,66.28,662097,0
2015-09-01,64.804,65.442,64.077,64.177,1110517,0
2015-09-02,64.535,65.253,64.296,65.203,801237,0
2015-09-03,65.581,66.518,65.253,66.08,750176,0
2015-09-04,65.253,66.438,65.074,65.861,690787,0
2015-09-08,66.748,68.084,66.628,67.375,902156,0
2015-09-09,67.455,67.745,66.369,66.548,578131,0
2015-09-10,66.788,68.801,66.778,67.914,721237,0
2015-09-11,67.854,68.294,67.307,67.595,368867,0
2015-09-14,67.485,67.665,66.947,67.067,249891,0
2015-09-15,67.097,68.442,66.848,68.224,374787,0
2015-09-16,67.795,68.264,67.147,68.074,779770,0
2015-09-17,68.254,68.353,67.475,67.595,416405,0
2015-09-18,66.658,67.415,65.143,65.193,1067581,0
2015-09-21,65.442,66.628,65.223,65.791,583147,0
2015-09-22,64.754,65.541,63.568,63.847,593880,0
2015-09-23,63.598,64.047,63.11,63.378,577282,0
2015-09-24,62.75,62.9,60.468,60.627,1216565,0
2015-09-25,61.146,61.963,60.946,61.256,840763,0
2015-09-28,60.707,61.276,60.588,60.618,772451,0
2015-09-29,60.667,61.425,60.209,61.066,668918,0
2015-09-30,61.306,61.933,60.618,60.806,934660,0
2015-10-01,60.986,61.326,60.747,60.926,612339,0
2015-10-02,60.906,61.983,60.428,61.953,475205,0
2015-10-05,62.083,63.14,62.063,62.96,443291,0
2015-10-06,62.77,63.518,62.402,62.571,450025,0
2015-10-07,61.833,62.561,61.376,62.073,741448,0
2015-10-08,61.574,62.053,60.468,61.674,1251865,0
2015-10-09,61.793,63.12,61.793,62.97,547233,0
2015-10-12,62.81,63.14,62.343,62.591,788280,0
2015-10-13,62.133,62.412,60.986,61.046,839960,0
2015-10-14,60.777,62.323,60.528,61.445,435078,0
2015-10-15,61.594,62.243,61.485,61.893,362548,0
2015-10-16,61.813,62.323,61.306,61.963,407390,0
2015-10-19,61.455,62.233,61.455,62.113,558427,0
2015-10-20,62.163,63.647,61.276,63.588,574139,0
2015-10-21,63.737,64.535,63.558,63.997,580639,0
2015-10-22,63.827,64.525,63.29,64.475,823307,0
2015-10-23,64.794,65.123,64.167,64.644,445812,0
2015-10-26,64.594,65.521,64.455,65.143,398060,0
2015-10-27,61.953,63.06,59.132,62.431,3440093,0
2015-10-28,61.405,62.163,60.039,60.558,3525363,0
2015-10-29,61.773,64.236,61.276,62.83,1605584,0
2015-10-30,62.651,63,61.296,61.743,966360,0
2015-11-02,61.704,62.431,61.644,62.253,645975,0
2015-11-03,62.323,63.627,62.143,63.568,829125,0
2015-11-04,63.947,64.256,63.478,64.127,653933,0
2015-11-05,64.276,65.034,64.246,64.535,756696,0
2015-11-06,64.545,65.571,63.987,65.343,561578,0
2015-11-09,65.054,65.343,62.98,63.657,797845,0
2015-11-10,63.747,64.864,63.607,64.505,552751,0
2015-11-11,64.564,64.984,63.957,64.944,557164,0
2015-11-12,64.574,65.501,62.86,62.87,421235,0
2015-11-13,62.471,63.02,61.973,62.621,471493,0
2015-11-16,62.561,63.468,60.687,63.418,580940,0
2015-11-17,63.558,64.157,63.07,63.31,689885,0
2015-11-18,63.369,63.997,62.86,63.418,954221,0
2015-11-19,63.637,64.505,63.498,64.296,600903,0
2015-11-20,64.754,65.511,64.256,64.346,616954,0
2015-11-23,64.316,64.515,63.448,63.588,305066,0
2015-11-24,63.07,65.104,62.92,64.177,311287,0
2015-11-25,64.127,64.445,63.647,64.326,249189,0
2015-11-27,64.236,65.243,64.037,65.183,153988,0
2015-11-30,65.004,65.293,63.319,63.508,1079017,0
2015-12-01,63.687,63.717,62.233,63.12,769125,0
2015-12-02,60.856,63.458,60.249,62.76,1195944,0
2015-12-03,62.79,63.558,62.083,62.421,843290,0
2015-12-04,62.451,62.88,61.654,62.82,678951,0
2015-12-07,62.81,63.19,61.296,61.723,680054,0
2015-12-08,61.445,61.733,60.059,60.667,892214,0
2015-12-09,60.309,61.704,59.81,60.826,692192,0
2015-12-10,60.986,61.634,60.687,60.936,565591,0
2015-12-11,60.388,60.627,58.534,58.853,786690,0
2015-12-14,58.764,59.072,57.527,58.125,643157,0
2015-12-15,58.804,59.342,58.085,59.052,706939,0
2015-12-16,59.312,61.026,59.312,60.886,612740,0
2015-12-17,60.816,61.336,59.879,59.919,808059,0
2015-12-18,59.132,59.242,56.77,57.068,2003645,0
2015-12-21,57.058,57.667,56.62,57.278,890119,0
2015-12-22,57.657,58.724,57.407,58.534,652337,0
2015-12-23,58.514,59.262,58.275,58.594,420732,0
2015-12-24,58.335,58.694,58.165,58.524,187455,0
2015-12-28,58.484,58.744,57.627,58.514,355417,0
2015-12-29,58.863,59.302,58.593,58.972,437323,0
2015-12-30,58.474,59.062,58.375,58.514,441617,0
2015-12-31,58.125,59.541,58.015,58.883,726141,0
2016-01-04,58.125,58.275,57.148,58.235,830461,0
2016-01-05,58.275,58.972,57.917,58.744,626061,0
2016-01-06,57.757,58.574,57.218,57.338,785053,0
2016-01-07,55.354,56.112,54.76,55.135,836623,0
2016-01-08,55.423,56.49,54.626,54.726,1043292,0
2016-01-11,54.766,54.988,53.734,54.328,733959,0
2016-01-12,54.706,55.763,53.729,55.185,1236098,0
2016-01-13,55.254,55.688,52.295,52.822,1069585,0
2016-01-14,53.291,53.291,51.258,52.722,1923826,0
2016-01-15,51.178,52.005,50.296,51.835,993442,0
2016-01-19,52.513,52.882,50.509,50.768,928339,0
2016-01-20,50.021,50.898,48.765,50.429,899841,0
2016-01-21,49.871,51.925,49.433,51.238,994793,0
2016-01-22,51.855,52.802,51.815,52.433,561951,0
2016-01-25,52.354,52.682,50.958,51.168,418650,0
2016-01-26,51.536,53.899,51.168,53.072,866797,0
2016-01-27,52.902,54.049,52.215,52.453,521285,0
2016-01-28,52.862,53.306,51.556,52.085,464665,0
2016-01-29,52.175,54.736,52.175,54.656,1056043,0
2016-02-01,54.387,56.57,53.569,56.49,1269601,0
2016-02-02,55.923,56.79,54.811,55.145,1356216,0
2016-02-03,55.374,55.963,54.179,55.215,1624564,0
2016-02-04,53.869,60.349,52.155,59.869,1970427,0
2016-02-05,59.839,60.009,58.135,59.362,1349988,0
2016-02-08,58.814,59.74,57.068,59.691,1395169,0
2016-02-09,58.922,61.106,58.135,60.806,1218133,0
2016-02-10,61.376,61.703,59.671,59.691,450187,0
2016-02-11,59.062,59.613,57.847,58.734,486483,0
2016-02-12,59.611,61.336,59.022,60.757,483899,0
2016-02-16,61.684,62.685,60.169,62.273,496051,0
2016-02-17,62.591,63.837,61.863,62.303,923154,0
2016-02-18,62.481,62.785,61.694,62.641,510642,0
2016-02-19,62.023,62.87,60.777,62.82,612536,0
2016-02-22,63.697,64.684,63.07,63.637,684027,0
2016-02-23,63.847,64.296,62.85,63.28,456719,0
2016-02-24,62.591,63.339,61.03,63.22,437507,0
2016-02-25,63.398,64.236,62.183,63.498,304919,0
2016-02-26,63.827,64.814,63.558,64.604,476737,0
2016-02-29,64.505,64.744,63.518,64.356,481211,0
2016-03-01,65.054,67.227,64.415,66.987,992675,0
2016-03-02,67.057,68.064,66.09,66.528,1126427,0
2016-03-03,66.18,67.027,64.554,67.027,1240787,0
2016-03-04,66.788,68.224,66.618,67.894,690204,0
2016-03-07,67.735,68.741,67.425,68.492,577694,0
2016-03-08,68.084,68.382,67.097,67.127,365499,0
2016-03-09,67.585,67.824,66.828,67.077,539360,0
2016-03-10,67.565,68.194,66.997,67.635,860060,0
2016-03-11,68.224,68.652,67.425,68.592,460815,0
2016-03-14,68.353,68.567,66.668,67.385,776373,0
2016-03-15,66.997,67.277,65.891,67.077,410007,0
2016-03-16,66.778,67.894,66.123,67.545,394606,0
2016-03-17,67.795,69.618,67.545,69.28,871535,0
2016-03-18,69.071,70.297,68.821,69.618,1181640,0
2016-03-21,69.379,70.168,66.785,69.131,512372,0
2016-03-22,68.721,69.026,68.154,68.642,531596,0
2016-03-23,68.522,69.295,68.194,68.234,367751,0
2016-03-24,67.944,68.372,66.798,68.274,469332,0
2016-03-28,68.741,68.906,66.708,67.565,420872,0
2016-03-29,67.565,69.569,67.207,69.489,575483,0
2016-03-30,69.549,69.968,69.141,69.419,341882,0
2016-03-31,69.559,69.788,68.194,69.399,582561,0
2016-04-01,68.801,69.251,67.785,69.241,458360,0
2016-04-04,68.961,70.267,68.199,68.622,361243,0
2016-04-05,68.014,68.866,67.705,67.785,412250,0
2016-04-06,67.924,67.934,66.399,67.735,413425,0
2016-04-07,67.405,67.914,66.3,66.908,428145,0
2016-04-08,67.337,68.811,66.618,66.838,514891,0
2016-04-11,67.207,68.114,67.007,67.425,438914,0
2016-04-12,67.485,68.522,66.05,67.755,278727,0
2016-04-13,68.333,69.051,68.014,68.682,612853,0
2016-04-14,68.781,69.001,67.924,68.462,359604,0
2016-04-15,68.552,69.3,68.482,69.081,446787,0
2016-04-18,68.781,69.738,68.482,69.3,234869,0
2016-04-19,69.638,70.665,69.369,69.748,281588,0
2016-04-20,69.608,70.555,69.34,70.327,242910,0
2016-04-21,69.27,69.638,67.685,67.954,795929,0
2016-04-22,67.665,68.971,66.33,68.771,925707,0
2016-04-25,68.871,69.141,67.217,67.625,444400,0
2016-04-26,67.874,69.579,67.874,69.519,424527,0
2016-04-27,69.808,72.221,69.808,71.922,1136955,0
2016-04-28,64.794,68.244,64.296,66.399,2274156,0
2016-04-29,66.01,66.698,65.521,65.841,1266883,0
2016-05-02,65.901,66.548,65.233,65.781,469565,0
2016-05-03,65.462,65.586,64.167,64.954,760604,0
2016-05-04,64.465,64.924,63.478,63.637,484701,0
2016-05-05,63.727,64.177,62.67,62.72,456207,0
2016-05-06,62.343,63.757,61.863,63.637,802712,0
2016-05-09,63.867,65.293,63.25,64.505,802154,0
2016-05-10,64.744,65.353,64.525,65.044,563023,0
2016-05-11,64.724,65.094,64.137,64.216,385410,0
2016-05-12,64.634,64.929,62.611,63.548,544656,0
2016-05-13,63.339,63.697,61.534,61.983,389313,0
2016-05-16,61.863,62.89,61.574,61.694,445362,0
2016-05-17,61.783,63.573,61.106,62.023,615939,0
2016-05-18,61.714,62.541,61.226,61.415,301506,0
2016-05-19,60.836,62.561,60.677,62.183,477259,0
2016-05-20,62.501,63.398,62.501,63.09,396501,0
2016-05-23,63.647,64.057,63.359,63.428,550260,0
2016-05-24,63.707,63.987,63.448,63.677,618930,0
2016-05-25,63.947,64.485,63.712,63.917,525304,0
2016-05-26,64.236,64.644,63.349,63.737,385848,0
2016-05-27,63.647,64.545,63.518,64.107,283403,0
2016-05-31,64.246,64.944,63.927,64.147,347012,0
2016-06-01,63.478,63.588,62.86,63.319,518765,0
2016-06-02,62.71,62.73,61.226,62.461,509317,0
2016-06-03,62.293,62.491,61.395,62.313,273553,0
2016-06-06,62.471,63.04,62.153,62.71,420822,0
2016-06-07,62.9,63.03,62.283,62.363,288418,0
2016-06-08,62.471,62.85,62.173,62.7,382604,0
2016-06-09,62.511,62.551,60.986,61.026,476794,0
2016-06-10,60.478,60.627,59.621,59.859,578989,0
2016-06-13,59.551,59.899,59.152,59.252,653520,0
2016-06-14,59.012,59.541,57.607,58.055,698091,0
2016-06-15,58.464,59.022,57.797,58.235,454052,0
2016-06-16,57.917,58.434,57.058,58.295,389050,0
2016-06-17,58.355,59.282,58.175,59.082,1103558,0
2016-06-20,60.019,61.803,60.019,61.206,669334,0
2016-06-21,58.654,60.109,57.927,59.671,668855,0
2016-06-22,59.561,60.119,58.952,59.879,422998,0
2016-06-23,60.568,60.906,60.215,60.836,319018,0
2016-06-24,58.704,59.541,58.225,58.664,724416,0
2016-06-27,58.135,58.135,56.56,56.97,543589,0
2016-06-28,57.547,58.365,56.77,57.567,681228,0
2016-06-29,58.464,59.491,57.797,59.212,407272,0
2016-06-30,59.022,60.119,58.035,60.119,539830,0
2016-07-01,60.129,61.266,60.012,61.106,286814,0
2016-07-05,60.876,60.876,59.83,60.199,230028,0
2016-07-06,59.969,60.229,59.362,59.979,418704,0
2016-07-07,60.199,60.816,59.391,59.879,450978,0
2016-07-08,60.468,62.013,60.337,61.963,453688,0
2016-07-11,62.421,62.96,62.373,62.75,369089,0
2016-07-12,63.04,63.607,62.79,63.329,302864,0
2016-07-13,63.359,63.607,62.661,63.408,354148,0
2016-07-14,64.057,64.954,64.057,64.874,526565,0
2016-07-15,64.794,65.143,64.505,65.024,872391,0
2016-07-18,64.684,65.193,64.087,64.824,419045,0
2016-07-19,64.545,64.924,64.346,64.654,268754,0
2016-07-20,64.764,65.372,64.435,64.574,424932,0
2016-07-21,64.226,64.849,63.977,64.664,567406,0
2016-07-22,64.784,67.317,64.784,67.127,690649,0
2016-07-25,66.997,67.037,66.02,66.917,516039,0
2016-07-26,66.838,67.844,66.768,67.824,488801,0
2016-07-27,67.685,68.372,67.247,67.545,770324,0
2016-07-28,68.771,69.469,66.548,69.429,738580,0
2016-07-29,69.499,69.628,68.254,69.439,515126,0
2016-08-01,69.529,69.599,68.841,69.171,472325,0
2016-08-02,69.241,69.241,67.302,68.472,443673,0
2016-08-03,68.432,69.171,68.085,68.861,390770,0
2016-08-04,68.682,69.3,68.622,69.091,389291,0
2016-08-05,69.509,70.605,69.469,70.426,365021,0
2016-08-08,70.466,70.935,70.436,70.625,297199,0
2016-08-09,70.775,70.775,69.399,70.028,714078,0
2016-08-10,69.978,70.217,69.26,69.529,497257,0
2016-08-11,69.738,69.998,69.489,69.868,394434,0
2016-08-12,69.708,69.898,69.141,69.151,383521,0
2016-08-15,69.26,69.993,68.991,69.539,235533,0
2016-08-16,69.28,69.728,69.031,69.469,257640,0
2016-08-17,69.191,69.778,68.921,69.29,267667,0
2016-08-18,69.001,69.678,68.821,69.251,323092,0
2016-08-19,69.061,69.948,68.692,69.748,279702,0
2016-08-22,69.708,69.708,68.891,69.251,249731,0
2016-08-23,69.648,69.788,69.429,69.579,249646,0
2016-08-24,69.419,70.775,69.389,70.018,380069,0
2016-08-25,70.008,70.068,69.111,69.251,260317,0
2016-08-26,69.251,69.718,68.562,68.941,184919,0
2016-08-29,68.911,69.599,68.79,69.569,265962,0
2016-08-30,69.559,70.775,69.549,70.545,371996,0
2016-08-31,70.347,70.995,70.108,70.905,525342,0
2016-09-01,71.095,71.522,70.168,70.825,253645,0
2016-09-02,70.845,71.324,69.728,70.665,451556,0
2016-09-06,70.535,70.865,69.569,69.868,430437,0
2016-09-07,69.688,70.416,68.991,70.347,377282,0
2016-09-08,70.178,70.267,69.778,69.938,386800,0
2016-09-09,69.608,69.788,67.127,67.147,502477,0
2016-09-12,66.688,68.637,66.688,68.512,335303,0
2016-09-13,68.084,68.179,66.858,67.147,252528,0
2016-09-14,67.247,67.675,66.848,67.475,261390,0
2016-09-15,67.366,68.951,67.237,68.751,292409,0
2016-09-16,68.492,69.141,68.224,68.492,882983,0
2016-09-19,68.801,69.499,68.711,68.851,409101,0
2016-09-20,68.372,69.146,67.177,67.435,466400,0
2016-09-21,67.814,68.284,67.102,67.954,294203,0
2016-09-22,68.522,68.522,67.297,67.495,698427,0
2016-09-23,67.357,67.405,66.429,66.768,413500,0
2016-09-26,66.35,67.317,66.12,66.957,343388,0
2016-09-27,66.947,67.137,66.36,66.768,299015,0
2016-09-28,66.927,67.117,66.29,67.067,230044,0
2016-09-29,66.957,67.765,66.468,67.107,228421,0
2016-09-30,67.555,68.751,67.385,68.392,574588,0
2016-10-03,68.472,69.021,67.994,68.831,391238,0
2016-10-04,68.931,69.389,68.472,68.911,349130,0
2016-10-05,69.251,70.008,68.841,69.958,358155,0
2016-10-06,69.698,70.505,69.454,70.347,310962,0
2016-10-07,70.227,70.615,69.241,70.436,471775,0
2016-10-10,70.915,71.462,70.595,71.354,364865,0
2016-10-11,71.075,71.344,70.525,70.815,511333,0
2016-10-12,70.935,70.935,70.068,70.645,336950,0
2016-10-13,69.948,69.948,69.021,69.499,385094,0
2016-10-14,70.008,70.018,68.951,69.33,603392,0
2016-10-17,69.031,69.633,68.711,69.559,380108,0
2016-10-18,70.128,70.262,69.36,69.788,278347,0
2016-10-19,69.758,70.242,69.539,70.028,290455,0
2016-10-20,69.818,70.396,69.35,69.529,481929,0
2016-10-21,69.191,69.928,68.602,69.868,333721,0
2016-10-24,70.277,70.855,70.257,70.785,371334,0
2016-10-25,70.985,71.224,70.396,71.005,444549,0
2016-10-26,71.274,73.706,71.254,73.426,1420758,0
2016-10-27,74.443,76.885,74.344,76.427,1485747,0
2016-10-28,75.5,76.467,74.523,74.982,1336873,0
2016-10-31,75.44,75.988,74.433,74.443,1002154,0
2016-11-01,74.763,75.181,73.626,73.666,896294,0
2016-11-02,74.403,74.478,73.217,73.237,703839,0
2016-11-03,73.586,73.826,73.178,73.287,558552,0
2016-11-04,73.227,73.826,72.759,72.799,518370,0
2016-11-07,74.114,74.523,73.776,74.513,612765,0
2016-11-08,74.623,75.47,74.085,75.011,760725,0
2016-11-09,74.603,77.115,73.771,77.095,1237922,0
2016-11-10,77.942,81.461,77.872,80.693,1264978,0
2016-11-11,80.036,82.329,79.102,81.83,1279746,0
2016-11-14,82.637,84.98,81.84,84.391,1434966,0
2016-11-15,84.691,85.368,83.484,84.94,673636,0
2016-11-16,84.781,85.608,84.651,85.488,713007,0
2016-11-17,85.777,86.704,85.255,86.535,463091,0
2016-11-18,86.714,86.954,85.279,85.937,710872,0
2016-11-21,86.286,87.083,85.807,86.365,646275,0
2016-11-22,86.724,86.724,85.453,86.375,617834,0
2016-11-23,86.465,88.021,86.395,87.951,398820,0
2016-11-25,88.359,88.818,86.595,88.808,201767,0
2016-11-28,88.25,88.568,86.611,86.734,731368,0
2016-11-29,86.904,87.512,86.217,86.286,607128,0
2016-11-30,86.714,87.581,86.62,87.024,612861,0
2016-12-01,87.412,89.137,86.425,89.077,912655,0
2016-12-02,89.117,89.915,87.527,87.861,1005413,0
2016-12-05,88.25,89.279,87.244,87.681,559885,0
2016-12-06,87.961,88.778,87.243,88.608,420133,0
2016-12-07,88.508,91.17,88.041,90.782,597100,0
2016-12-08,91.091,91.28,89.965,91.18,483448,0
2016-12-09,91.399,91.399,88.399,88.848,761592,0
2016-12-12,88.349,89.769,87.891,88.419,477011,0
2016-12-13,88.618,88.828,86.645,87.562,624059,0
2016-12-14,87.721,88.409,86.784,87.084,391300,0
2016-12-15,87.571,88.27,86.365,87.512,452153,0
2016-12-16,87.591,87.796,86.535,87.253,701989,0
2016-12-19,87.004,87.891,86.864,87.382,344711,0
2016-12-20,87.313,88.691,87.313,88.29,401926,0
2016-12-21,87.991,87.991,87.233,87.303,283066,0
2016-12-22,87.173,87.512,85.738,86.655,331822,0
2016-12-23,86.864,87.173,86.137,86.605,226463,0
2016-12-27,86.924,87.479,86.555,86.924,214202,0
2016-12-28,86.954,87.024,85.03,85.408,323056,0
2016-12-29,85.289,86.037,85.289,85.957,263603,0
2016-12-30,86.246,86.684,85.348,85.518,351091,0
2017-01-03,86.385,87.573,85.583,86.505,371994,0
2017-01-04,86.665,87.721,86.665,86.864,570871,0
2017-01-05,86.615,87.472,85.528,85.837,398248,0
2017-01-06,85.847,87.004,85.678,85.827,511972,0
2017-01-09,85.768,85.917,84.601,85.358,325629,0
2017-01-10,85.26,86.934,85.08,86.415,423922,0
2017-01-11,86.804,87.422,86.335,86.804,468973,0
2017-01-12,86.605,86.784,85.348,86.724,266829,0
2017-01-13,87.024,88.17,86.847,87.951,361888,0
2017-01-17,87.462,87.641,85.937,86.256,259803,0
2017-01-18,86.605,87.811,85.787,87.691,380020,0
2017-01-19,87.981,88.339,86.157,86.595,339353,0
2017-01-20,86.694,87.362,86.475,87.283,392588,0
2017-01-23,87.323,87.402,86.345,86.994,206704,0
2017-01-24,87.303,88.788,86.884,88.678,313938,0
2017-01-25,88.798,91.475,88.798,91.041,538493,0
2017-01-26,90.562,90.562,89.177,89.865,414622,0
2017-01-27,89.825,90.362,88.968,90.254,247841,0
2017-01-30,89.795,89.932,87.961,89.207,369523,0
2017-01-31,88.898,88.958,87.144,88.001,582237,0
2017-02-01,88.608,89.42,86.415,87.452,806793,0
2017-02-02,85.887,90.044,82.727,86.286,1135129,0
2017-02-03,87.134,88.838,86.475,88.828,596771,0
2017-02-06,88.828,89.735,88.728,89.197,570533,0
2017-02-07,89.385,89.535,87.154,87.681,540999,0
2017-02-08,87.701,88.968,86.645,88.638,569290,0
2017-02-09,88.978,91.29,88.708,90.332,473128,0
2017-02-10,90.622,92.207,90.462,91.998,405141,0
2017-02-13,92.566,92.865,91.849,92.297,496120,0
2017-02-14,91.918,92.316,91.111,91.559,380181,0
2017-02-15,91.439,92.825,91.439,92.346,341494,0
2017-02-16,92.546,93.194,91.379,92.137,309771,0
2017-02-17,91.918,92.187,91.21,92.067,209263,0
2017-02-21,92.416,92.57,91.699,91.938,286413,0
2017-02-22,92.107,92.566,90.901,91.389,282135,0
2017-02-23,91.479,91.609,89.875,90.422,313167,0
2017-02-24,90.034,91.439,89.805,91.439,320207,0
2017-02-27,91.459,92.187,91.175,92.157,351601,0
2017-02-28,92.247,92.247,91.399,91.469,405472,0
2017-03-01,92.217,94.67,91.449,94.231,453389,0
2017-03-02,94.4,94.4,91.516,91.956,422795,0
2017-03-03,92.065,92.065,90.498,91.118,596922,0
2017-03-06,90.568,91.282,90.22,90.668,499789,0
2017-03-07,90.688,90.763,89.81,89.86,282725,0
2017-03-08,90.23,90.23,89.282,89.47,278458,0
2017-03-09,89.46,89.81,88.054,88.403,284431,0
2017-03-10,89.062,89.44,88.264,89.262,364193,0
2017-03-13,89.49,89.8,88.972,89.122,240489,0
2017-03-14,88.552,88.942,87.086,87.704,398281,0
2017-03-15,87.964,88.443,87.545,88.164,650751,0
2017-03-16,88.622,88.622,87.355,87.624,354333,0
2017-03-17,87.594,87.774,86.666,87.166,721130,0
2017-03-20,87.116,87.286,86.198,86.308,429214,0
2017-03-21,86.557,86.657,83.843,84.711,457971,0
2017-03-22,84.461,85.26,83.803,84.801,628925,0
2017-03-23,84.92,86.098,84.411,85.1,530713,0
2017-03-24,85.16,85.669,84.122,84.551,311184,0
2017-03-27,83.643,84.521,82.755,84.361,439436,0
2017-03-28,84.122,86.551,83.803,85.828,527497,0
2017-03-29,85.768,85.768,84.062,85.24,416881,0
2017-03-30,85.379,85.918,85.105,85.709,268952,0
2017-03-31,85.479,86.028,85.26,85.389,328816,0
2017-04-03,85.359,85.923,84.272,84.302,477230,0
2017-04-04,84.142,84.96,84.062,84.401,392378,0
2017-04-05,85.04,85.381,83.314,83.493,743029,0
2017-04-06,83.583,84.012,83.015,83.763,413160,0
2017-04-07,83.274,83.803,82.855,83.065,303636,0
2017-04-10,83.363,84.95,83.363,84.292,488825,0
2017-04-11,84.072,84.292,82.575,83.783,377918,0
2017-04-12,83.653,83.653,81.727,81.887,356496,0
2017-04-13,81.507,82.107,80.389,80.429,609432,0
2017-04-17,81.059,82.127,80.649,82.037,443919,0
2017-04-18,81.657,81.837,81.129,81.517,295249,0
2017-04-19,81.887,82.435,81.487,81.637,274540,0
2017-04-20,82.107,83.563,81.877,83.353,411709,0
2017-04-21,83.683,84.381,83.234,84.152,451247,0
2017-04-24,85.729,86.587,85.349,86.108,479297,0
2017-04-25,86.447,86.856,84.591,85.878,379358,0
2017-04-26,85.998,87.146,85.429,86.956,613864,0
2017-04-27,89.6,90.898,88.363,90.03,714273,0
2017-04-28,89.88,90.558,88.314,88.333,441134,0
2017-05-01,88.892,88.892,87.864,88.044,384458,0
2017-05-02,88.044,88.423,86.996,88.154,268105,0
2017-05-03,87.964,88.014,86.866,87.545,257155,0
2017-05-04,87.794,88.393,86.746,87.056,298741,0
2017-05-05,87.385,87.385,85.888,86.248,438440,0
2017-05-08,86.118,86.238,85.05,85.22,371844,0
2017-05-09,85.449,85.838,84.741,84.97,362474,0
2017-05-10,84.781,85,84.022,84.701,351717,0
2017-05-11,84.381,84.431,83.204,83.823,255272,0
2017-05-12,83.453,84.162,83.065,83.813,506086,0
2017-05-15,83.923,84.801,83.923,84.331,261906,0
2017-05-16,84.212,85.19,83.976,85.12,297019,0
2017-05-17,83.972,84.621,82.326,83.224,957386,0
2017-05-18,82.815,86.088,82.575,85,488619,0
2017-05-19,85.19,86.634,84.691,85.808,716154,0
2017-05-22,86.686,86.936,85.462,86.607,389130,0
2017-05-23,87.086,87.804,86.098,87.624,389433,0
2017-05-24,87.994,89.272,87.555,88.772,504077,0
2017-05-25,89.052,89.772,88.662,89.56,541555,0
2017-05-26,89.52,89.62,88.582,88.872,278965,0
2017-05-30,88.812,89.8,88.284,89.312,352834,0
2017-05-31,89.81,89.81,88.602,89.132,456900,0
2017-06-01,89.341,89.81,88.732,89.81,335127,0
2017-06-02,89.91,91.408,89.74,90.16,317830,0
2017-06-05,91.009,91.598,90.22,91.289,431367,0
2017-06-06,93.227,93.227,90.439,91.828,445223,0
2017-06-07,91.938,93.646,91.878,93.476,579009,0
2017-06-08,93.656,94.745,93.383,93.656,408476,0
2017-06-09,93.986,94.236,92.517,93.796,402352,0
2017-06-12,93.826,95.514,93.826,94.815,466326,0
2017-06-13,95.035,96.363,94.875,95.364,429764,0
2017-06-14,95.424,95.424,93.198,94.086,409234,0
2017-06-15,93.187,94.146,92.647,94.126,346848,0
2017-06-16,94.126,94.695,93.671,94.605,702200,0
2017-06-19,95.165,95.245,93.846,94.815,375399,0
2017-06-20,94.615,94.615,92.377,92.577,322096,0
2017-06-21,92.927,93.287,91.768,92.058,309146,0
2017-06-22,92.058,92.557,90.529,91.348,325477,0
2017-06-23,91.458,92.377,91.139,92.048,833206,0
2017-06-26,92.278,92.787,92.058,92.377,241741,0
2017-06-27,92.258,93.666,92.048,92.767,374686,0
2017-06-28,93.386,95.794,93.386,95.644,557657,0
2017-06-29,95.924,96.244,94.066,94.915,519913,0
2017-06-30,95.205,95.574,93.307,95.145,393146,0
2017-07-03,95.584,97.203,95.364,96.703,190387,0
2017-07-05,96.693,98.122,95.894,97.512,463605,0
2017-07-06,97.203,97.772,96.413,96.773,438622,0
2017-07-07,96.783,97.972,95.166,97.742,474493,0
2017-07-10,97.922,98.941,97.842,98.082,459104,0
2017-07-11,98.042,98.272,96.963,97.482,318094,0
2017-07-12,97.912,99.191,97.912,98.921,266499,0
2017-07-13,99.271,99.38,98.032,99.161,312018,0
2017-07-14,99.301,100.29,99.181,99.93,261143,0
2017-07-17,99.55,100.5,98.961,99.271,262489,0
2017-07-18,99.041,99.161,98.132,98.212,287944,0
2017-07-19,98.192,98.381,97.293,98.032,197354,0
2017-07-20,98.292,98.292,96.983,97.043,487580,0
2017-07-21,96.723,97.612,96.304,97.352,469690,0
2017-07-24,97.442,99.051,97.273,98.541,522670,0
2017-07-25,99.45,100.61,99.191,99.82,1181871,0
2017-07-26,99.9,100.53,99.76,100.22,783262,0
2017-07-27,102.45,103.41,95.634,96.304,772699,0
2017-07-28,96.323,98.301,96.323,97.952,511889,0
2017-07-31,97.572,97.942,94.995,95.814,512019,0
2017-08-01,96.164,96.164,93.636,94.345,443889,0
2017-08-02,94.375,94.865,93.366,94.186,342941,0
2017-08-03,94.286,95.055,93.896,94.495,265636,0
2017-08-04,94.735,96.738,94.705,96.124,487236,0
2017-08-07,96.084,96.493,94.95,96.304,292523,0
2017-08-08,95.904,97.632,95.754,96.653,468799,0
2017-08-09,96.304,97.063,95.384,96.963,240554,0
2017-08-10,96.353,97.053,95.055,95.185,308836,0
2017-08-11,95.384,96.613,95.165,96.184,379023,0
2017-08-14,96.873,98.182,96.648,97.642,290413,0
2017-08-15,97.662,98.531,97.442,97.502,290384,0
2017-08-16,97.852,99.251,96.713,96.783,586544,0
2017-08-17,96.403,96.673,95.265,95.334,364730,0
2017-08-18,95.314,95.444,94.625,94.695,323795,0
2017-08-21,94.595,94.965,93.217,93.726,576706,0
2017-08-22,93.826,95.175,93.516,94.965,401849,0
2017-08-23,94.585,94.615,93.646,93.666,324049,0
2017-08-24,94.146,94.395,93.197,93.496,329663,0
2017-08-25,94.006,95.984,93.876,95.324,338089,0
2017-08-28,95.784,97.213,95.305,97.123,492984,0
2017-08-29,96.803,99.4,96.234,99.051,587985,0
2017-08-30,99.241,100.87,99.031,100.04,695586,0
2017-08-31,100.38,100.38,98.801,99.8,503230,0
2017-09-01,100.16,100.735,99.41,100.2,360871,0
2017-09-05,99.68,100.56,99.32,100.24,464328,0
2017-09-06,100.45,101.1,99.45,100.11,378058,0
2017-09-07,100.34,100.91,99.738,100.22,288066,0
2017-09-08,100.22,102.36,99.39,101.91,432758,0
2017-09-11,102.01,102.49,101.49,101.97,357949,0
2017-09-12,102,102.43,101.39,101.82,418653,0
2017-09-13,101.87,101.87,100.16,100.62,357645,0
2017-09-14,100.91,100.91,99.69,99.98,406505,0
2017-09-15,99.5,100.73,99.5,100.33,706305,0
2017-09-18,100.69,101.82,100.615,101.48,414121,0
2017-09-19,101.98,102.91,101.54,102.45,532509,0
2017-09-20,102.65,105.27,102.65,103.91,603080,0
2017-09-21,103.77,104.71,103.51,104.39,386620,0
2017-09-22,104.46,105.86,104.26,105.8,420533,0
2017-09-25,106.18,106.95,105.635,106.79,488775,0
2017-09-26,106.79,107.8,106.49,107.55,339162,0
2017-09-27,108,109.31,107.5,108.84,486331,0
2017-09-28,108.67,109.12,108.25,108.75,380738,0
2017-09-29,108.92,110.45,108.92,110.11,582696,0
2017-10-02,110.11,110.45,108.86,109.67,452237,0
2017-10-03,109.93,110.34,108.595,109,417965,0
2017-10-04,109.33,109.33,107.95,108.04,543323,0
2017-10-05,107.57,108.04,106.45,107.99,594627,0
2017-10-06,108.09,109.135,108.09,108.78,437470,0
2017-10-09,109.55,109.8,108,108.8,409916,0
2017-10-10,107.86,108.55,107.501,108.37,782900,0
2017-10-11,108.38,109.08,108.2,108.41,449387,0
2017-10-12,109.28,109.78,108.33,109.4,678632,0
2017-10-13,109.4,109.56,107.24,107.48,561591,0
2017-10-16,107.59,108.37,106.201,108.25,617067,0
2017-10-17,107.88,108.49,107.68,107.95,431664,0
2017-10-18,108.39,109.89,108.31,109.65,419180,0
2017-10-19,108.97,110.81,108.17,110.63,413441,0
2017-10-20,111.19,112.5,110.91,112.5,394976,0
2017-10-23,112.96,112.96,111.61,111.8,406516,0
2017-10-24,112.43,113.14,112.097,112.31,417135,0
2017-10-25,112.35,113.362,109.685,111.03,830452,0
2017-10-26,112,117.91,111.41,117.23,1095356,0
2017-10-27,117.07,124.13,117.07,123.84,1067497,0
2017-10-30,122.88,123.755,120.39,120.61,710355,0
2017-10-31,120.93,121.6,120.23,121.13,727603,0
2017-11-01,121.98,122.59,119.45,119.97,579588,0
2017-11-02,119.5,121.97,118.16,121.43,510953,0
2017-11-03,121.36,121.82,120.43,121.03,320832,0
2017-11-06,121.34,121.66,120.26,120.64,405615,0
2017-11-07,121.07,121.46,119.83,121.2,367684,0
2017-11-08,121,121.39,119.455,120.95,895809,0
2017-11-09,120.34,120.91,118.42,119.12,460566,0
2017-11-10,118.61,119.61,118.23,118.9,579264,0
