Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.1637,8.4101,8.1637,8.4101,101154,0
2005-02-28,8.3817,8.3817,8.2868,8.3437,160495,0
2005-03-01,8.3248,8.3532,8.2206,8.3437,85104,0
2005-03-02,8.3152,8.3152,8.2396,8.2396,192593,0
2005-03-03,8.249,8.2964,8.2112,8.2112,66732,0
2005-03-04,8.2396,8.3248,8.1447,8.2584,143389,0
2005-03-07,8.268,8.3059,8.1447,8.1827,248133,0
2005-03-08,8.2396,8.3152,8.1922,8.1922,450864,0
2005-03-09,8.3532,8.4007,8.3152,8.3532,168308,0
2005-03-10,8.391,8.4101,8.3342,8.3437,233351,0
2005-03-11,8.3532,8.3532,8.0976,8.1637,213710,0
2005-03-14,8.1164,8.1543,8.0785,8.1543,195973,0
2005-03-15,8.2016,8.2206,8.1258,8.1354,373994,0
2005-03-16,8.05,8.2016,8.05,8.1637,450230,0
2005-03-17,8.1447,8.1543,8.0976,8.1258,248133,0
2005-03-18,8.0879,8.0879,7.9269,8.0026,459098,0
2005-03-21,7.9933,8.0218,7.9838,8.0026,172531,0
2005-03-22,8.0408,8.0408,7.9554,7.9933,313810,0
2005-03-23,8.0976,8.2774,7.9933,8.1447,331971,0
2005-03-24,8.1068,8.2299,8.1068,8.1922,90171,0
2005-03-28,8.3342,8.3532,8.249,8.268,569546,0
2005-03-29,8.1827,8.1827,8.0597,8.0879,209910,0
2005-03-30,8.1354,8.2112,8.1354,8.1637,105800,0
2005-03-31,8.1543,8.1543,8.0691,8.1164,177600,0
2005-04-01,8.1354,8.1637,8.0879,8.1447,174222,0
2005-04-04,8.1922,8.2016,8.1164,8.1922,136421,0
2005-04-05,8.0976,8.2584,8.0976,8.249,136631,0
2005-04-06,8.2396,8.2868,8.2206,8.2774,168096,0
2005-04-07,8.1637,8.2964,8.1164,8.2964,125016,0
2005-04-08,8.2868,8.3248,8.2016,8.249,270306,0
2005-04-11,8.2868,8.3248,8.2396,8.2868,179499,0
2005-04-12,8.268,8.2868,8.2206,8.2584,96086,0
2005-04-13,8.1827,8.2774,8.0976,8.1827,514215,0
2005-04-14,8.1447,8.1447,8.05,8.0785,231873,0
2005-04-15,7.9365,7.9838,7.8513,7.8607,587073,0
2005-04-18,7.8607,7.8797,7.6713,7.7849,650424,0
2005-04-19,7.6901,7.8134,7.6901,7.8038,151203,0
2005-04-20,7.8134,7.8323,7.766,7.8134,101575,0
2005-04-21,7.8607,7.8607,7.6143,7.6334,728772,0
2005-04-22,7.6334,7.6334,7.463,7.5102,605655,0
2005-04-25,7.4156,7.5482,7.3114,7.5292,490353,0
2005-04-26,7.5292,7.5292,7.4346,7.4913,239687,0
2005-04-27,7.3872,7.4156,7.302,7.3493,228916,0
2005-04-28,7.3399,7.3493,7.1977,7.2357,273685,0
2005-04-29,7.2357,7.2925,7.1504,7.179,268829,0
2005-05-02,7.1031,7.2167,7.0746,7.1599,397012,0
2005-05-03,7.1031,7.302,7.0651,7.2263,426366,0
2005-05-04,7.2642,7.605,7.2642,7.5102,529208,0
2005-05-05,7.5102,7.5482,7.444,7.4724,271574,0
2005-05-06,7.4724,7.4724,7.2925,7.4346,525196,0
2005-05-09,7.4346,7.4346,7.3399,7.4251,462054,0
2005-05-10,7.2642,7.444,7.2547,7.3967,589185,0
2005-05-11,7.2734,7.4156,7.2734,7.3967,458888,0
2005-05-12,7.1977,7.3399,7.1977,7.2642,346542,0
2005-05-13,7.2547,7.2925,7.2167,7.2357,560464,0
2005-05-16,7.2642,7.5102,7.2642,7.3778,353087,0
2005-05-17,7.3778,7.5008,7.302,7.4346,382440,0
2005-05-18,7.4061,7.5766,7.3872,7.5482,367869,0
2005-05-19,7.5008,7.5766,7.4913,7.5672,246866,0
2005-05-20,7.5102,7.5388,7.4534,7.5008,223636,0
2005-05-23,7.463,7.5388,7.463,7.4818,313387,0
2005-05-24,7.4061,7.5292,7.3872,7.5102,277909,0
2005-05-25,7.5102,7.6143,7.5102,7.5859,282556,0
2005-05-26,7.6618,7.7187,7.624,7.6997,337462,0
2005-05-27,7.7187,7.7471,7.6618,7.7092,145290,0
2005-05-31,7.6901,7.7187,7.643,7.6713,230184,0
2005-06-01,7.6524,7.728,7.6524,7.7187,162183,0
2005-06-02,7.7471,7.8038,7.7471,7.7849,344007,0
2005-06-03,7.7471,7.8513,7.7187,7.8418,405671,0
2005-06-06,7.8229,7.8418,7.7945,7.8323,552862,0
2005-06-07,7.8134,7.8418,7.7756,7.8038,316131,0
2005-06-08,7.7565,7.8038,7.6997,7.7187,250034,0
2005-06-09,7.7187,7.7187,7.624,7.6901,224904,0
2005-06-10,7.6901,7.6997,7.5766,7.6997,309162,0
2005-06-13,7.5956,7.7376,7.5956,7.728,232083,0
2005-06-14,7.6901,7.7756,7.6901,7.7756,131353,0
2005-06-15,7.8323,7.9176,7.8323,7.9081,435448,0
2005-06-16,7.8607,7.9081,7.8513,7.8797,312330,0
2005-06-17,7.8418,7.8702,7.8134,7.8702,251089,0
2005-06-20,7.8513,7.8607,7.7849,7.8323,164717,0
2005-06-21,7.8607,7.8892,7.8513,7.8607,164717,0
2005-06-22,7.8797,7.9554,7.8702,7.9458,617693,0
2005-06-23,7.9365,7.9742,7.9269,7.9365,233773,0
2005-06-24,7.9365,7.9742,7.8986,7.9176,160073,0
2005-06-27,7.9176,7.9176,7.8229,7.8892,107912,0
2005-06-28,7.8513,7.9365,7.8513,7.9269,78981,0
2005-06-29,7.9649,8.0123,7.9365,7.9365,204207,0
2005-06-30,8.0123,8.05,7.9838,8.0123,178657,0
2005-07-01,8.05,8.0976,8.05,8.0976,108546,0
2005-07-05,8.2206,8.4101,8.2206,8.3532,482116,0
2005-07-06,8.3626,8.4384,8.3626,8.4194,179924,0
2005-07-07,8.249,8.3437,8.249,8.3437,88694,0
2005-07-08,8.3248,8.4007,8.2868,8.3817,208011,0
2005-07-11,8.3817,8.4575,8.3817,8.4575,232083,0
2005-07-12,8.4101,8.4101,8.2206,8.268,277698,0
2005-07-13,8.249,8.2584,8.1637,8.1637,295014,0
2005-07-14,8.1354,8.1543,8.1164,8.1447,148035,0
2005-07-15,8.1354,8.249,8.1354,8.2206,123116,0
2005-07-18,8.249,8.268,8.1732,8.1827,144867,0
2005-07-19,8.2206,8.249,8.1922,8.2299,160284,0
2005-07-20,8.1922,8.268,8.1922,8.2584,93130,0
2005-07-21,8.1922,8.2016,8.1354,8.1637,207799,0
2005-07-22,8.1543,8.2774,8.1543,8.268,404616,0
2005-07-25,8.268,8.2964,8.2206,8.2299,292269,0
2005-07-26,8.571,8.8836,8.571,8.6752,1115648,0
2005-07-27,8.7132,9.1202,8.6942,8.9877,435870,0
2005-07-28,8.9783,8.9783,8.8645,8.8645,208643,0
2005-07-29,8.9594,8.9973,8.9025,8.9594,240952,0
2005-08-01,8.9498,9.2055,8.9498,9.1392,434180,0
2005-08-02,9.234,9.3004,9.1961,9.234,333872,0
2005-08-03,9.2808,9.3287,9.1961,9.3004,259114,0
2005-08-04,9.2906,9.2906,9.1486,9.1771,155638,0
2005-08-05,9.1771,9.1771,8.9594,9.0163,146135,0
2005-08-08,8.8836,8.8836,8.7888,8.8268,196816,0
2005-08-09,8.7888,8.8078,8.77,8.77,99253,0
2005-08-10,8.8645,8.9309,8.8078,8.8173,96086,0
2005-08-11,9.0541,9.1014,9.0446,9.0919,206952,0
2005-08-12,9.0446,9.0446,8.9973,9.0446,78770,0
2005-08-15,9.0065,9.0446,8.9783,8.9877,73701,0
2005-08-16,8.9687,8.9687,8.8458,8.8645,129452,0
2005-08-17,8.9119,8.9877,8.9119,8.9877,64832,0
2005-08-18,9.035,9.035,8.9498,8.9498,68844,0
2005-08-19,8.9498,9.0255,8.9403,8.9783,131353,0
2005-08-22,8.9687,9.0065,8.9687,8.9877,201252,0
2005-08-23,8.8742,8.8929,8.8458,8.8645,212656,0
2005-08-24,8.7888,8.7888,8.7132,8.7225,144656,0
2005-08-25,8.7225,8.7603,8.6466,8.7132,190060,0
2005-08-26,8.7132,8.7225,8.7035,8.7132,188793,0
2005-08-29,8.5236,8.5236,8.4668,8.5142,314232,0
2005-08-30,8.5047,8.5899,8.5047,8.5236,146345,0
2005-08-31,8.5521,8.6564,8.5521,8.6089,68632,0
2005-09-01,8.4575,8.5142,8.3437,8.4952,428900,0
2005-09-02,8.5236,8.6089,8.5236,8.6089,242431,0
2005-09-06,8.4291,8.4952,8.3817,8.4763,280020,0
2005-09-07,8.4575,8.5521,8.4478,8.5236,239476,0
2005-09-08,8.5142,8.571,8.5047,8.5142,113192,0
2005-09-09,8.5615,8.571,8.5331,8.5426,127551,0
2005-09-12,8.5331,8.6089,8.5331,8.5806,124805,0
2005-09-13,8.5996,8.6752,8.5899,8.6089,214342,0
2005-09-14,8.7035,8.7035,8.5806,8.6183,246655,0
2005-09-15,8.6374,8.6752,8.6183,8.6657,173799,0
2005-09-16,8.6657,8.732,8.6564,8.732,223215,0
2005-09-19,8.7225,8.8078,8.7225,8.7225,89961,0
2005-09-20,8.7225,8.7603,8.6942,8.7415,68632,0
2005-09-21,8.732,8.732,8.7132,8.7225,95241,0
2005-09-22,8.6657,8.6657,8.4291,8.4575,116147,0
2005-09-23,8.4384,8.5142,8.4291,8.4859,38222,0
2005-09-26,8.5806,8.6374,8.571,8.6374,63353,0
2005-09-27,8.6657,8.6942,8.6374,8.6564,52161,0
2005-09-28,8.6942,8.751,8.6657,8.6752,48994,0
2005-09-29,8.8836,9.035,8.8836,9.0255,163451,0
2005-09-30,9.1108,9.2151,9.1014,9.2151,195973,0
2005-10-03,9.3568,9.565,9.3568,9.4977,390467,0
2005-10-04,9.736,10.513,9.736,10.274,811975,0
2005-10-05,10.039,10.104,9.963,10.011,836471,0
2005-10-06,10.011,10.011,9.594,9.614,439459,0
2005-10-07,9.887,9.982,9.859,9.926,361324,0
2005-10-10,10.049,10.077,9.877,9.935,282133,0
2005-10-11,9.867,9.867,9.614,9.66,319511,0
2005-10-12,9.624,9.707,9.1867,9.3189,671754,0
2005-10-13,9.2719,9.4619,9.2435,9.3004,141488,0
2005-10-14,9.405,9.405,9.234,9.3101,273474,0
2005-10-17,9.2151,9.3287,9.1108,9.2808,150780,0
2005-10-18,9.0446,9.0919,8.9687,9.035,263126,0
2005-10-19,8.7035,8.8929,8.5806,8.8742,645569,0
2005-10-20,8.5331,8.6089,8.4859,8.5236,439882,0
2005-10-21,8.6374,8.6942,8.5806,8.6942,225538,0
2005-10-24,8.5236,8.6183,8.4291,8.5615,248554,0
2005-10-25,8.6847,8.8552,8.6466,8.7225,187948,0
2005-10-26,8.7225,8.732,8.6564,8.7035,104743,0
2005-10-27,8.5236,8.6564,8.5236,8.5615,135155,0
2005-10-28,8.4668,8.5142,8.3342,8.4859,156692,0
2005-10-31,8.6374,8.9498,8.5142,8.8929,461844,0
2005-11-01,8.8836,8.9973,8.8645,8.8929,374626,0
2005-11-02,8.8929,8.9498,8.8362,8.8929,400604,0
2005-11-03,8.8929,8.9877,8.8836,8.9498,394480,0
2005-11-04,8.9403,8.9877,8.9025,8.9687,333448,0
2005-11-07,9.1867,9.414,9.1677,9.2055,251513,0
2005-11-08,9.2808,9.3852,9.1392,9.2808,351188,0
2005-11-09,9.4798,9.906,9.4798,9.803,399757,0
2005-11-10,9.707,9.736,9.614,9.726,236306,0
2005-11-11,9.707,9.992,9.697,9.887,343585,0
2005-11-14,9.897,10.058,9.897,9.992,220257,0
2005-11-15,9.992,10.067,9.992,10.049,158805,0
2005-11-16,10.067,10.304,10.058,10.304,353296,0
2005-11-17,10.229,10.229,10.049,10.087,343374,0
2005-11-18,10.114,10.143,10.029,10.039,149514,0
2005-11-21,10.039,10.162,10.011,10.152,175067,0
2005-11-22,10.182,10.211,10.058,10.162,114036,0
2005-11-23,10.114,10.182,10.067,10.096,78981,0
2005-11-25,10.133,10.381,10.114,10.352,66732,0
2005-11-28,10.352,10.408,10.211,10.211,257636,0
2005-11-29,10.229,10.239,10.029,10.219,190904,0
2005-11-30,10.123,10.211,9.906,10.029,433757,0
2005-12-01,10.104,10.152,10.029,10.039,198928,0
2005-12-02,9.992,10.011,9.565,9.972,217302,0
2005-12-05,9.945,9.972,9.906,9.916,98197,0
2005-12-06,9.926,10.029,9.906,10.029,181613,0
2005-12-07,10.143,10.143,10.087,10.133,127551,0
2005-12-08,10.087,10.143,10.049,10.133,76870,0
2005-12-09,10.133,10.342,10.133,10.182,241586,0
2005-12-12,10.229,10.229,10.133,10.182,81726,0
2005-12-13,10.182,10.229,10.114,10.191,156482,0
2005-12-14,10.229,10.304,9.945,10.077,485496,0
2005-12-15,9.992,10.039,9.945,10.029,117205,0
2005-12-16,10.039,10.058,9.972,10.001,185412,0
2005-12-19,10.011,10.182,9.992,10.104,397435,0
2005-12-20,10.114,10.265,10.114,10.143,468602,0
2005-12-21,10.087,10.182,10.011,10.114,419820,0
2005-12-22,10.152,10.265,10.133,10.247,198928,0
2005-12-23,10.39,10.39,10.029,10.123,137053,0
2005-12-27,10.114,10.123,10.021,10.039,74334,0
2005-12-28,10.077,10.077,9.954,10.021,382018,0
2005-12-29,10.039,10.172,9.982,10.049,303251,0
2005-12-30,10.162,10.247,10.143,10.229,118259,0
2006-01-03,10.464,10.503,10.313,10.323,601643,0
2006-01-04,10.523,10.702,10.523,10.616,289946,0
2006-01-05,10.702,10.844,10.702,10.787,314232,0
2006-01-06,10.721,10.881,10.721,10.834,152893,0
2006-01-09,11.184,11.279,11.167,11.184,206531,0
2006-01-10,10.986,11.005,10.872,10.949,338939,0
2006-01-11,10.91,10.949,10.702,10.749,318454,0
2006-01-12,10.825,10.929,10.806,10.9,377373,0
2006-01-13,10.91,11.118,10.91,11.09,1215957,0
2006-01-17,10.986,10.986,10.787,10.9,213076,0
2006-01-18,10.9,10.958,10.844,10.891,173588,0
2006-01-19,10.891,11.081,10.891,11.033,101154,0
2006-01-20,10.986,11.138,10.986,11.1,291847,0
2006-01-23,11.081,11.1,10.977,10.995,115724,0
2006-01-24,11.081,11.194,10.721,11.015,348442,0
2006-01-25,11.27,11.668,11.27,11.431,650635,0
2006-01-26,11.451,11.602,11.364,11.479,337672,0
2006-01-27,11.479,11.631,11.479,11.489,460156,0
2006-01-30,11.886,12.17,11.866,12.095,1167598,0
2006-01-31,11.933,12.15,11.933,12.122,411373,0
2006-02-01,12.548,13.088,12.548,12.927,1844630,0
2006-02-02,12.947,12.975,12.511,12.511,1070457,0
2006-02-03,12.511,12.672,12.321,12.454,699841,0
2006-02-06,12.691,12.719,12.52,12.596,528154,0
2006-02-07,13.023,13.042,12.747,12.786,750735,0
2006-02-08,12.805,12.805,12.511,12.576,891165,0
2006-02-09,12.586,12.586,12.435,12.511,582215,0
2006-02-10,12.625,12.654,12.539,12.586,560674,0
2006-02-13,12.644,12.663,12.511,12.511,474725,0
2006-02-14,12.52,12.52,12.228,12.359,654015,0
2006-02-15,12.425,12.596,12.397,12.483,459522,0
2006-02-16,13.287,13.383,13.165,13.165,2424525,0
2006-02-17,13.639,13.684,13.392,13.458,1682660,0
2006-02-21,14.378,14.406,14.017,14.054,1827104,0
2006-02-22,14.073,14.073,13.846,13.874,1148382,0
2006-02-23,13.942,14.054,13.874,13.978,614737,0
2006-02-24,13.864,13.864,13.752,13.827,529844,0
2006-02-27,13.761,13.951,13.752,13.819,313387,0
2006-02-28,13.874,13.874,13.572,13.62,499011,0
2006-03-01,13.742,13.864,13.732,13.732,385821,0
2006-03-02,13.874,14.064,13.874,13.951,410529,0
2006-03-03,14.017,14.017,13.742,13.883,575036,0
2006-03-06,13.903,13.998,13.8,13.846,493942,0
2006-03-07,13.781,13.854,13.392,13.458,494366,0
2006-03-08,13.62,13.703,13.524,13.542,320567,0
2006-03-09,13.874,14.027,13.864,13.998,727714,0
2006-03-10,14.073,14.178,14.035,14.178,454662,0
2006-03-13,14.207,14.271,14.139,14.168,509358,0
2006-03-14,14.396,14.433,14.319,14.396,613258,0
2006-03-15,14.49,14.49,14.29,14.31,332605,0
2006-03-16,14.29,14.519,14.262,14.49,369138,0
2006-03-17,14.378,14.433,14.281,14.406,323099,0
2006-03-20,14.396,14.406,14.31,14.348,441149,0
2006-03-21,14.348,14.509,14.31,14.49,548216,0
2006-03-22,15.769,15.788,15.352,15.513,2559255,0
2006-03-23,15.266,15.305,15.011,15.077,646412,0
2006-03-24,15.001,15.087,14.869,14.869,563208,0
2006-03-27,14.916,15.125,14.897,14.965,917986,0
2006-03-28,14.955,14.983,14.765,14.765,559830,0
2006-03-29,14.784,14.784,14.519,14.595,1308876,0
2006-03-30,14.68,14.765,14.642,14.765,849353,0
2006-03-31,14.965,14.965,14.794,14.869,470080,0
2006-04-03,15.096,15.106,15.04,15.058,1142468,0
2006-04-04,15.058,15.134,14.916,15.087,952409,0
2006-04-05,15.256,15.344,15.191,15.239,640922,0
2006-04-06,15.371,15.418,15.276,15.408,297337,0
2006-04-07,15.371,15.371,14.945,15.04,400814,0
2006-04-10,14.965,15.087,14.916,15.04,316344,0
2006-04-11,15.048,15.077,14.878,15.04,272841,0
2006-04-12,15.011,15.437,14.794,15.408,959801,0
2006-04-13,15.456,15.485,15.077,15.344,409260,0
2006-04-17,15.239,15.344,15.21,15.334,228282,0
2006-04-18,15.589,15.627,15.485,15.56,583903,0
2006-04-19,15.627,15.674,15.542,15.647,407995,0
2006-04-20,15.769,15.769,15.589,15.721,420453,0
2006-04-21,15.712,15.712,15.523,15.712,326692,0
2006-04-24,15.608,15.608,15.154,15.456,189214,0
2006-04-25,14.916,15.154,14.887,15.048,441360,0
2006-04-26,15.163,15.408,15.163,15.324,175067,0
2006-04-27,15.324,15.324,14.557,14.784,720536,0
2006-04-28,14.887,15.579,14.887,15.344,395532,0
2006-05-01,15.344,16.545,15.344,16.526,1283322,0
2006-05-02,17.407,17.644,17.18,17.293,1138878,0
2006-05-03,17.332,17.616,17.122,17.132,287833,0
2006-05-04,17.246,17.427,17.161,17.427,310009,0
2006-05-05,17.52,17.842,17.52,17.842,224481,0
2006-05-08,17.842,18.05,17.738,18.05,226593,0
2006-05-09,18.05,18.05,17.654,17.87,503445,0
2006-05-10,17.88,17.88,17.436,17.473,184146,0
2006-05-11,17.587,18.004,17.473,17.54,327535,0
2006-05-12,17.671,17.681,17.113,17.671,315498,0
2006-05-15,16.904,16.972,15.863,15.882,1717504,0
2006-05-16,16.46,16.725,16.385,16.669,687592,0
2006-05-17,16.933,16.933,15.712,15.911,1937128,0
2006-05-18,15.911,16.299,15.788,15.826,533644,0
2006-05-19,15.04,15.437,14.945,15.352,817257,0
2006-05-22,14.538,14.849,13.969,14.49,1206454,0
2006-05-23,14.916,15.125,14.5,14.651,687380,0
2006-05-24,14.67,14.67,13.846,14.168,680622,0
2006-05-25,14.442,14.557,14.319,14.509,379908,0
2006-05-26,14.887,14.907,14.461,14.529,261650,0
2006-05-30,14.442,14.442,13.62,13.62,791914,0
2006-05-31,13.62,13.732,13.212,13.732,949664,0
2006-06-01,13.193,13.316,13.023,13.07,997812,0
2006-06-02,13.62,13.722,13.287,13.467,598897,0
2006-06-05,13.505,13.514,13.25,13.287,423410,0
2006-06-06,12.927,13.07,12.691,13.004,510415,0
2006-06-07,13.004,13.051,12.691,12.88,377373,0
2006-06-08,12.359,12.425,11.838,12.218,716945,0
2006-06-09,12.483,12.615,12.34,12.34,495632,0
2006-06-12,12.699,12.727,12.16,12.199,294381,0
2006-06-13,11.905,12.076,11.753,11.838,772487,0
2006-06-14,11.743,12.14,11.649,12.095,473881,0
2006-06-15,12.558,13.107,12.502,13.079,1034346,0
2006-06-16,13.145,13.193,12.898,13.042,833938,0
2006-06-19,13.231,13.231,12.994,13.098,441149,0
2006-06-20,13.098,13.126,12.898,13.004,193437,0
2006-06-21,13.732,13.837,12.833,12.927,2522509,0
2006-06-22,12.927,12.927,12.425,12.747,689705,0
2006-06-23,12.853,13.165,12.786,13.042,709976,0
2006-06-26,12.88,13.013,12.824,12.927,300926,0
2006-06-27,13.165,13.165,12.908,12.927,267350,0
2006-06-28,13.023,13.042,12.88,12.917,159017,0
2006-06-29,12.984,13.241,12.861,13.184,394689,0
2006-06-30,13.259,13.268,13.088,13.116,209065,0
2006-07-03,13.231,13.363,13.231,13.287,153947,0
2006-07-05,13.874,13.874,13.505,13.649,699418,0
2006-07-06,13.639,13.854,13.581,13.837,503868,0
2006-07-07,13.62,13.62,13.373,13.373,196816,0
2006-07-10,13.591,13.874,13.581,13.722,725181,0
2006-07-11,13.722,13.722,13.277,13.383,366815,0
2006-07-12,13.62,13.62,13.411,13.44,196816,0
2006-07-13,13.449,13.476,12.888,12.965,762771,0
2006-07-14,13.051,13.212,12.843,13.116,389409,0
2006-07-17,12.776,12.795,12.558,12.727,530266,0
2006-07-18,12.606,12.691,12.454,12.606,274320,0
2006-07-19,12.586,13.06,12.548,12.898,625929,0
2006-07-20,13.013,13.088,12.644,12.699,271997,0
2006-07-21,12.691,12.917,12.615,12.824,589185,0
2006-07-24,12.937,13.06,12.88,12.947,416862,0
2006-07-25,12.88,13.287,12.88,13.259,299449,0
2006-07-26,13.401,13.693,13.116,13.62,443473,0
2006-07-27,14.111,14.869,14.111,14.68,1183225,0
2006-07-28,14.49,14.567,14.262,14.406,811763,0
2006-07-31,14.348,14.451,14.281,14.396,180134,0
2006-08-01,14.339,14.414,14.235,14.378,392789,0
2006-08-02,14.319,14.567,14.319,14.48,307896,0
2006-08-03,14.49,14.727,14.442,14.576,281076,0
2006-08-04,14.576,14.718,14.329,14.358,164508,0
2006-08-07,14.102,14.49,14.093,14.414,186047,0
2006-08-08,14.433,14.68,14.358,14.595,275586,0
2006-08-09,14.803,14.983,14.567,14.585,268616,0
2006-08-10,14.585,14.775,14.529,14.718,193650,0
2006-08-11,14.746,14.831,14.613,14.68,113826,0
2006-08-14,14.718,14.718,14.451,14.538,113192,0
2006-08-15,14.538,14.887,14.538,14.784,200195,0
2006-08-16,14.794,14.992,14.746,14.878,141066,0
2006-08-17,15.154,15.173,14.992,15.115,342952,0
2006-08-18,15.154,15.2,15.011,15.115,171687,0
2006-08-21,15.087,15.087,14.736,14.822,146345,0
2006-08-22,14.822,14.859,14.689,14.803,210121,0
2006-08-23,14.869,14.936,14.727,14.794,453396,0
2006-08-24,14.869,14.878,14.727,14.831,201674,0
2006-08-25,14.746,14.878,14.736,14.841,197027,0
2006-08-28,14.775,14.869,14.718,14.831,236729,0
2006-08-29,14.775,14.812,14.651,14.746,181190,0
2006-08-30,14.727,14.784,14.529,14.632,240952,0
2006-08-31,14.67,14.67,14.461,14.585,112134,0
2006-09-01,14.859,15.096,14.849,14.983,214766,0
2006-09-05,15.021,15.173,15.011,15.031,262916,0
2006-09-06,15.04,15.096,14.68,14.775,305785,0
2006-09-07,15.106,15.106,14.49,14.755,137264,0
2006-09-08,14.992,15.144,14.907,14.936,130930,0
2006-09-11,14.49,14.642,14.253,14.604,236306,0
2006-09-12,14.775,14.849,14.68,14.727,115936,0
2006-09-13,14.736,15.2,14.736,15.077,197239,0
2006-09-14,15.154,15.285,15.031,15.173,262493,0
2006-09-15,15.173,15.248,15.096,15.191,230607,0
2006-09-18,15.295,15.485,15.248,15.447,342740,0
2006-09-19,15.523,15.721,15.191,15.324,405671,0
2006-09-20,15.295,15.598,15.295,15.437,425522,0
2006-09-21,15.674,15.702,15.344,15.38,142544,0
2006-09-22,15.38,15.38,15.067,15.067,346964,0
2006-09-25,15.144,15.154,14.955,15.154,212867,0
2006-09-26,15.154,15.276,15.125,15.154,257953,0
2006-09-27,15.163,15.285,15.021,15.276,243065,0
2006-09-28,15.106,15.115,14.878,14.983,312964,0
2006-09-29,15.011,15.067,14.859,14.983,204313,0
2006-10-02,15.021,15.021,14.68,14.718,182457,0
2006-10-03,14.775,14.841,14.642,14.68,358895,0
2006-10-04,14.595,14.746,14.547,14.727,212024,0
2006-10-05,14.604,14.822,14.538,14.822,195654,0
2006-10-06,14.822,14.822,14.567,14.727,155110,0
2006-10-09,14.68,14.736,14.442,14.49,153421,0
2006-10-10,14.68,14.727,14.442,14.47,739119,0
2006-10-11,14.47,14.642,14.442,14.632,312225,0
2006-10-12,14.642,14.775,14.595,14.736,282661,0
2006-10-13,15.001,15.154,14.973,15.106,238525,0
2006-10-16,15.067,15.144,14.945,15.001,183513,0
2006-10-17,14.965,15.001,14.736,14.803,212340,0
2006-10-18,15.154,15.314,15.154,15.285,397963,0
2006-10-19,15.248,15.266,15.067,15.106,243382,0
2006-10-20,15.154,15.154,14.926,15.001,343585,0
2006-10-23,15.144,15.144,14.841,14.841,100837,0
2006-10-24,14.887,14.916,14.689,14.849,359002,0
2006-10-25,14.794,14.897,14.736,14.736,259749,0
2006-10-26,14.775,15.087,14.775,14.965,279493,0
2006-10-27,15.655,16.336,15.428,16.176,1896159,0
2006-10-30,16.195,16.261,16.025,16.128,696462,0
2006-10-31,16.044,16.053,15.788,15.911,467968,0
2006-11-01,15.911,16.091,15.778,15.835,447167,0
2006-11-02,16.072,16.072,15.911,15.949,307792,0
2006-11-03,16.375,16.555,16.299,16.489,615475,0
2006-11-06,16.431,16.743,16.423,16.715,710611,0
2006-11-07,16.953,17.076,16.631,16.641,754324,0
2006-11-08,16.641,16.649,16.299,16.403,458782,0
2006-11-09,16.564,16.564,16.261,16.308,222897,0
2006-11-10,16.592,16.715,16.489,16.536,278859,0
2006-11-13,16.743,16.743,16.498,16.574,683159,0
2006-11-14,16.582,16.649,16.413,16.526,366181,0
2006-11-15,16.395,16.431,16.195,16.423,302723,0
2006-11-16,16.244,16.244,15.579,15.579,1263579,0
2006-11-17,15.106,15.21,14.916,15.058,4350774,0
2006-11-20,15.077,15.144,14.936,15.067,1432307,0
2006-11-21,15.154,15.239,15.058,15.21,1429141,0
2006-11-22,15.362,15.532,15.2,15.532,1198747,0
2006-11-24,15.647,15.759,15.551,15.731,758970,0
2006-11-27,15.692,15.692,15.106,15.163,1298949,0
2006-11-28,15.154,15.239,15.031,15.191,690127,0
2006-11-29,15.428,15.579,15.399,15.569,685798,0
2006-11-30,15.627,15.816,15.598,15.816,759391,0
2006-12-01,16.101,16.214,15.826,16.214,1109208,0
2006-12-04,16.271,16.279,16.137,16.205,580948,0
2006-12-05,16.156,16.214,16.053,16.137,540297,0
2006-12-06,16.025,16.025,15.759,15.872,482961,0
2006-12-07,15.921,16.082,15.872,16.053,574505,0
2006-12-08,16.244,16.289,16.101,16.224,633004,0
2006-12-11,16.091,16.166,15.921,16.166,377901,0
2006-12-12,16.015,16.015,15.731,15.911,294381,0
2006-12-13,16.498,16.763,16.308,16.318,867093,0
2006-12-14,16.821,17.01,16.725,16.904,887472,0
2006-12-15,17.039,17.039,16.839,16.877,348021,0
2006-12-18,17.047,17.104,16.858,17.029,450018,0
2006-12-19,16.848,16.858,16.498,16.679,890005,0
2006-12-20,16.697,16.811,16.631,16.697,250350,0
2006-12-21,16.735,16.943,16.679,16.688,594781,0
2006-12-22,16.887,16.981,16.821,16.887,952620,0
2006-12-26,16.867,16.943,16.821,16.887,573134,0
2006-12-27,17.085,17.151,17.02,17.056,864983,0
2006-12-28,17.056,17.427,16.991,17.246,792970,0
2006-12-29,17.332,17.558,17.142,17.238,264817,0
2007-01-03,17.283,17.417,17.01,17.142,535438,0
2007-01-04,17.341,17.558,17.341,17.52,702692,0
2007-01-05,17.473,17.473,17.2,17.2,619699,0
2007-01-08,17.332,17.341,17.056,17.142,450756,0
2007-01-09,17.02,17.122,16.858,16.924,276642,0
2007-01-10,16.574,16.582,16.336,16.431,550222,0
2007-01-11,16.753,17.01,16.697,16.848,648314,0
2007-01-12,16.895,17.274,16.887,17.238,501228,0
2007-01-16,17.427,17.427,17.142,17.2,587177,0
2007-01-17,17.52,17.597,17.332,17.54,930129,0
2007-01-18,17.53,17.607,17.341,17.548,607664,0
2007-01-19,17.52,17.709,17.417,17.597,833833,0
2007-01-22,17.607,17.607,16.972,17.18,1259038,0
2007-01-23,16.811,16.887,16.308,16.375,1409290,0
2007-01-24,16.385,16.649,16.128,16.536,644300,0
2007-01-25,16.706,16.715,16.205,16.244,460261,0
2007-01-26,16.431,16.526,16.195,16.375,270727,0
2007-01-29,16.234,16.279,15.949,16.034,462161,0
2007-01-30,16.005,16.195,15.921,16.034,422884,0
2007-01-31,16.034,16.072,15.674,15.976,514110,0
2007-02-01,15.967,16.044,15.921,16.034,523930,0
2007-02-02,16.015,16.356,15.967,16.271,713567,0
2007-02-05,16.318,16.327,16.147,16.147,408734,0
2007-02-06,16.195,16.252,16.005,16.091,364069,0
2007-02-07,16.101,16.195,16.034,16.053,301244,0
2007-02-08,15.967,16.034,15.769,15.844,379697,0
2007-02-09,15.826,15.826,15.058,15.637,997600,0
2007-02-12,15.712,15.902,15.589,15.816,1013316,0
2007-02-13,15.816,15.94,15.542,15.702,874291,0
2007-02-14,15.664,15.911,15.598,15.816,446771,0
2007-02-15,15.996,16.025,15.721,15.976,402503,0
2007-02-16,15.986,16.261,15.741,16.252,588340,0
2007-02-20,16.062,16.413,16.015,16.346,1128425,0
2007-02-21,16.185,16.185,15.959,16.053,1032657,0
2007-02-22,15.542,15.618,15.219,15.437,986302,0
2007-02-23,15.001,15.466,14.887,15.39,1481405,0
2007-02-26,15.295,15.39,15.04,15.058,1106484,0
2007-02-27,14.31,14.926,14.245,14.378,1360297,0
2007-02-28,14.461,14.461,13.978,14.207,1000980,0
2007-03-01,13.771,14.083,13.476,14.007,892947,0
2007-03-02,13.883,13.998,13.665,13.8,669959,0
2007-03-05,13.449,13.874,13.116,13.742,1934700,0
2007-03-06,13.988,14.47,13.827,13.961,1506432,0
2007-03-07,13.913,14.083,13.827,14.007,1120611,0
2007-03-08,14.31,14.529,14.271,14.358,684635,0
2007-03-09,14.358,14.5,14.083,14.253,633425,0
2007-03-12,14.271,14.339,14.102,14.245,299660,0
2007-03-13,14.396,14.396,13.883,14.064,420665,0
2007-03-14,13.922,14.29,13.893,14.207,428161,0
2007-03-15,14.387,14.567,14.3,14.319,276114,0
2007-03-16,14.433,14.567,14.414,14.48,309901,0
2007-03-19,14.538,14.784,14.5,14.538,232822,0
2007-03-20,14.632,14.698,14.5,14.68,159860,0
2007-03-21,14.794,15.144,14.718,15.04,399653,0
2007-03-22,15.115,15.144,14.859,15.031,287517,0
2007-03-23,14.992,15.125,14.916,14.983,227965,0
2007-03-26,14.887,14.965,14.727,14.878,231344,0
2007-03-27,14.878,14.897,14.708,14.849,200407,0
2007-03-28,14.955,15.087,14.926,15.087,171898,0
2007-03-29,15.154,15.637,15.134,15.618,556558,0
2007-03-30,15.721,15.769,15.305,15.589,289839,0
2007-04-02,15.589,15.589,15.295,15.362,698257,0
2007-04-03,15.627,16.195,15.627,16.147,756648,0
2007-04-04,16.318,16.327,16.091,16.101,495422,0
2007-04-05,16.062,16.062,15.741,15.863,381491,0
2007-04-09,16.034,16.034,15.816,15.826,689915,0
2007-04-10,15.778,15.921,15.627,15.741,408312,0
2007-04-11,15.248,15.513,15.011,15.428,776604,0
2007-04-12,15.38,15.618,15.352,15.608,263760,0
2007-04-13,15.637,15.807,15.503,15.788,148880,0
2007-04-16,15.863,16.279,15.788,16.101,430906,0
2007-04-17,16.101,16.128,16.015,16.082,297864,0
2007-04-18,16.062,16.062,15.921,16.034,97669,0
2007-04-19,15.798,15.911,15.769,15.835,121263,0
2007-04-20,16.015,16.044,15.959,16.034,375367,0
2007-04-23,16.091,16.185,15.94,15.959,610408,0
2007-04-24,16.128,16.252,16.119,16.234,779770,0
2007-04-25,16.327,16.479,16.299,16.479,631631,0
2007-04-26,16.498,16.555,16.441,16.45,188477,0
2007-04-27,16.308,16.308,16.205,16.279,123011,0
2007-04-30,16.147,16.308,16.091,16.205,253307,0
2007-05-01,16.205,16.336,16.119,16.336,205686,0
2007-05-02,16.431,16.536,16.385,16.536,305571,0
2007-05-03,16.545,16.564,16.336,16.395,416336,0
2007-05-04,16.431,16.564,16.356,16.431,542197,0
2007-05-07,16.423,16.423,16.176,16.185,385925,0
2007-05-08,16.185,16.185,15.844,16.128,589607,0
2007-05-09,16.128,16.244,16.101,16.156,333460,0
2007-05-10,15.996,16.015,15.674,15.712,322361,0
2007-05-11,15.702,16.403,15.664,16.185,984718,0
2007-05-14,15.106,15.39,14.689,14.831,2213241,0
2007-05-15,15.154,15.154,14.727,14.897,1488353,0
2007-05-16,15.173,15.352,15.125,15.352,1094107,0
2007-05-17,15.542,15.712,15.305,15.344,1113779,0
2007-05-18,15.807,15.863,15.437,15.523,786951,0
2007-05-21,15.485,15.702,15.362,15.627,1271853,0
2007-05-22,15.769,15.778,15.39,15.399,393845,0
2007-05-23,15.371,15.466,15.2,15.2,316344,0
2007-05-24,15.04,15.21,14.878,14.945,375473,0
2007-05-25,15.144,15.256,14.992,15.256,296494,0
2007-05-29,15.295,15.485,15.2,15.38,409281,0
2007-05-30,15.2,15.38,15.154,15.352,271997,0
2007-05-31,15.256,15.285,15.001,15.021,446638,0
2007-06-01,15.106,15.2,15.058,15.106,262176,0
2007-06-04,15.106,15.191,15.087,15.182,289314,0
2007-06-05,15.154,15.239,15.058,15.144,411163,0
2007-06-06,14.936,15.106,14.822,14.992,289524,0
2007-06-07,14.965,14.992,14.585,14.632,595625,0
2007-06-08,14.576,14.66,14.396,14.529,493309,0
2007-06-11,14.509,14.585,14.414,14.461,376823,0
2007-06-12,14.396,14.396,14.178,14.217,363647,0
2007-06-13,14.727,14.822,14.557,14.803,447061,0
2007-06-14,14.983,15.031,14.859,14.916,192169,0
2007-06-15,14.812,15.011,14.509,14.547,414012,0
2007-06-18,14.831,14.831,14.595,14.67,404616,0
2007-06-19,14.775,14.784,14.623,14.66,178657,0
2007-06-20,15.154,15.163,14.775,14.822,382229,0
2007-06-21,14.869,14.887,14.794,14.831,244119,0
2007-06-22,14.859,14.926,14.784,14.841,372834,0
2007-06-25,14.831,15.077,14.831,14.945,231450,0
2007-06-26,15.058,15.154,14.945,15.115,332709,0
2007-06-27,15.001,15.256,14.955,15.256,338517,0
2007-06-28,15.248,15.256,15.106,15.21,168941,0
2007-06-29,15.334,15.371,15.154,15.285,210332,0
2007-07-02,15.579,15.579,15.38,15.551,247604,0
2007-07-03,15.523,15.627,15.503,15.627,140644,0
2007-07-05,15.627,15.741,15.523,15.692,250984,0
2007-07-06,15.816,15.816,15.579,15.692,180450,0
2007-07-09,15.721,16.053,15.647,16.005,354355,0
2007-07-10,15.835,15.976,15.598,15.627,255207,0
2007-07-11,15.778,15.892,15.769,15.826,217195,0
2007-07-12,15.882,16.137,15.788,16.082,355834,0
2007-07-13,15.816,16.091,15.807,15.959,363540,0
2007-07-16,15.902,15.911,15.637,15.816,699946,0
2007-07-17,15.872,16.034,15.844,15.967,145502,0
2007-07-18,15.674,15.844,15.371,15.39,325108,0
2007-07-19,15.674,15.882,15.627,15.731,301455,0
2007-07-20,15.731,15.853,15.495,15.75,167569,0
2007-07-23,15.949,16.101,15.598,15.647,277909,0
2007-07-24,15.647,15.816,15.579,15.618,517385,0
2007-07-25,15.731,15.835,15.495,15.664,319300,0
2007-07-26,15.664,15.664,15.154,15.408,480532,0
2007-07-27,15.229,15.399,15.058,15.115,289839,0
2007-07-30,15.096,15.115,14.945,15.067,184042,0
2007-07-31,15.115,15.125,14.822,14.841,258269,0
2007-08-01,14.916,15.106,14.775,14.859,241480,0
2007-08-02,14.965,15.031,14.822,15.021,223954,0
2007-08-03,14.878,14.878,14.442,14.442,490669,0
2007-08-06,14.576,14.67,14.423,14.48,394480,0
2007-08-07,14.567,14.945,14.529,14.765,392789,0
2007-08-08,14.907,15.154,14.794,14.965,225642,0
2007-08-09,14.897,15.163,14.68,15.021,349920,0
2007-08-10,14.822,15.058,14.775,14.955,314232,0
2007-08-13,14.965,15.191,14.926,15.001,398386,0
2007-08-14,15.04,15.058,14.746,14.794,242959,0
2007-08-15,14.68,14.869,14.547,14.689,237046,0
2007-08-16,14.396,14.736,14.045,14.68,710294,0
2007-08-17,14.907,14.907,14.396,14.585,275586,0
2007-08-20,14.538,14.68,14.47,14.623,158276,0
2007-08-21,14.529,14.529,14.245,14.414,257846,0
2007-08-22,14.632,14.869,14.49,14.775,223426,0
2007-08-23,14.794,14.973,14.727,14.887,228916,0
2007-08-24,14.775,14.878,14.604,14.718,379064,0
2007-08-27,14.727,15.154,14.632,14.803,326268,0
2007-08-28,14.812,14.841,14.529,14.547,233247,0
2007-08-29,14.755,14.916,14.642,14.859,154160,0
2007-08-30,14.775,14.869,14.567,14.775,187738,0
2007-08-31,15.001,15.334,14.916,15.058,323311,0
2007-09-04,15.285,15.475,14.887,15.418,470713,0
2007-09-05,15.334,15.399,15.125,15.324,184146,0
2007-09-06,15.38,15.513,15.38,15.485,121428,0
2007-09-07,15.408,15.551,15.371,15.456,158699,0
2007-09-10,15.447,15.523,15.163,15.344,179395,0
2007-09-11,15.256,15.362,15.173,15.256,142860,0
2007-09-12,15.239,15.239,15.058,15.21,190164,0
2007-09-13,15.266,15.485,15.2,15.399,190798,0
2007-09-14,15.276,15.305,15.106,15.266,292799,0
2007-09-17,15.21,15.266,15.031,15.087,336721,0
2007-09-18,15.096,15.418,15.021,15.256,150252,0
2007-09-19,15.344,15.674,15.2,15.532,334716,0
2007-09-20,15.295,15.466,15.239,15.248,183408,0
2007-09-21,15.362,15.437,15.2,15.2,204843,0
2007-09-24,15.344,15.39,15.154,15.295,345906,0
2007-09-25,15.38,15.428,15.134,15.248,229233,0
2007-09-26,15.39,15.712,15.352,15.655,236203,0
2007-09-27,15.627,15.712,15.428,15.513,261016,0
2007-09-28,15.598,15.637,15.456,15.495,190694,0
2007-10-01,15.712,16.147,15.664,16.147,260487,0
2007-10-02,16.101,16.101,15.921,16.005,261859,0
2007-10-03,15.911,15.94,15.759,15.759,261650,0
2007-10-04,15.807,15.986,15.807,15.986,168941,0
2007-10-05,15.996,16.015,15.75,15.892,163028,0
2007-10-08,15.39,15.579,15.295,15.532,513688,0
2007-10-09,15.637,15.892,15.608,15.807,273685,0
2007-10-10,15.721,15.721,15.532,15.532,338833,0
2007-10-11,15.569,15.721,15.276,15.371,449386,0
2007-10-12,15.144,15.239,14.965,15.096,408944,0
2007-10-15,15.048,15.191,15.011,15.134,501335,0
2007-10-16,15.154,15.248,14.262,14.67,1314364,0
2007-10-17,14.784,14.859,14.623,14.68,297655,0
2007-10-18,14.68,15.154,14.651,15.115,438403,0
2007-10-19,15.04,15.058,14.736,14.775,238946,0
2007-10-22,14.604,15.096,14.604,14.983,273580,0
2007-10-23,15.344,15.608,15.266,15.56,427950,0
2007-10-24,15.295,15.816,15.058,15.295,745984,0
2007-10-25,14.916,15.344,14.859,14.945,472615,0
2007-10-26,15.362,15.362,14.965,15.077,378640,0
2007-10-29,15.144,15.344,14.965,15.344,359423,0
2007-10-30,15.154,15.285,15.04,15.096,287729,0
2007-10-31,15.295,15.569,14.973,15.011,1213000,0
2007-11-01,14.955,15.276,14.775,14.812,497638,0
2007-11-02,14.955,14.955,14.604,14.66,298181,0
2007-11-05,14.623,14.623,14.271,14.509,305152,0
2007-11-06,14.509,14.708,14.461,14.547,164376,0
2007-11-07,14.509,14.613,14.262,14.3,317191,0
2007-11-08,14.396,14.585,14.111,14.48,344536,0
2007-11-09,14.442,14.689,14.207,14.585,432280,0
2007-11-12,14.47,14.849,14.47,14.529,278332,0
2007-11-13,14.68,14.689,14.319,14.49,272313,0
2007-11-14,14.585,14.632,14.217,14.271,307157,0
2007-11-15,14.348,14.567,14.102,14.509,481062,0
2007-11-16,14.604,14.68,14.47,14.519,366076,0
2007-11-19,14.68,14.68,14.433,14.547,184175,0
2007-11-20,14.451,14.68,14.451,14.538,227648,0
2007-11-21,14.442,14.442,13.978,14.017,432647,0
2007-11-23,14.235,14.66,14.159,14.632,129415,0
2007-11-26,14.887,14.887,14.604,14.642,297185,0
2007-11-27,14.849,14.869,14.538,14.538,351851,0
2007-11-28,14.529,14.869,14.529,14.822,244784,0
2007-11-29,14.642,14.849,14.604,14.784,148987,0
2007-11-30,14.849,15.011,14.812,14.878,317030,0
2007-12-03,15.048,15.569,14.926,15.485,414436,0
2007-12-04,15.513,15.959,15.21,15.778,428784,0
2007-12-05,15.931,15.996,15.731,15.94,516386,0
2007-12-06,15.949,16.005,15.769,15.911,424888,0
2007-12-07,15.826,16.111,15.826,16.111,463005,0
2007-12-10,16.195,16.195,15.959,16.119,317058,0
2007-12-11,16.166,16.289,16.082,16.101,284880,0
2007-12-12,16.366,16.564,16.195,16.356,298922,0
2007-12-13,16.592,16.763,16.46,16.679,431744,0
2007-12-14,16.887,17.142,16.792,16.972,567212,0
2007-12-17,16.953,17.171,16.792,16.904,554019,0
2007-12-18,16.904,17.122,16.811,16.953,344591,0
2007-12-19,16.953,16.953,16.289,16.526,380764,0
2007-12-20,16.715,17.094,16.715,16.831,657369,0
2007-12-21,16.887,17.047,16.848,16.924,307895,0
2007-12-24,17.085,17.274,17.047,17.056,173535,0
2007-12-26,17.085,17.218,17.02,17.19,99549,0
2007-12-27,17.047,17.122,16.848,17,228092,0
2007-12-28,17.228,17.52,17.122,17.322,281076,0
2007-12-31,17.142,17.54,17.122,17.2,429323,0
2008-01-02,17.407,17.671,17.047,17.312,660656,0
2008-01-03,17.464,17.464,16.782,16.887,345906,0
2008-01-04,17.01,17.01,16.555,16.649,609242,0
2008-01-07,16.706,17.094,16.706,16.981,344078,0
2008-01-08,17.171,17.171,16.423,16.649,432649,0
2008-01-09,16.782,16.848,16.659,16.763,192976,0
2008-01-10,16.631,16.763,16.489,16.669,196358,0
2008-01-11,16.413,16.753,16.346,16.621,328592,0
2008-01-14,16.574,16.582,16.195,16.441,378320,0
2008-01-15,16.205,16.356,15.778,15.921,291532,0
2008-01-16,15.655,16.101,15.655,16.072,238753,0
2008-01-17,16.137,16.176,15.788,16.062,191011,0
2008-01-18,15.863,16.147,15.778,15.986,326692,0
2008-01-22,14.803,15.579,14.262,15.485,695249,0
2008-01-23,14.945,15.106,14.557,14.595,1485368,0
2008-01-24,14.197,15.031,13.846,15.031,1248825,0
2008-01-25,14.519,14.519,14.064,14.13,1344564,0
2008-01-28,13.449,14.017,13.316,13.61,941321,0
2008-01-29,13.514,13.562,13.212,13.42,446316,0
2008-01-30,13.467,13.467,13.107,13.184,322009,0
2008-01-31,13.07,13.241,12.898,13.174,515610,0
2008-02-01,13.079,13.306,12.975,13.222,396167,0
2008-02-04,13.116,13.316,12.853,13.013,651609,0
2008-02-05,13.098,13.344,13.051,13.116,354610,0
2008-02-06,13.116,13.136,12.898,13.088,371935,0
2008-02-07,12.975,13.06,12.766,12.898,179395,0
2008-02-08,12.737,13.088,12.737,12.861,264036,0
2008-02-11,12.947,12.947,12.511,12.644,330306,0
2008-02-12,12.548,12.984,12.52,12.786,432643,0
2008-02-13,13.098,13.098,12.786,12.975,229125,0
2008-02-14,13.079,13.259,12.984,13.145,241059,0
2008-02-15,13.231,13.231,12.843,13.06,177902,0
2008-02-19,13.126,13.231,12.947,13.033,139588,0
2008-02-20,13.013,13.325,12.984,13.126,167383,0
2008-02-21,13.088,13.165,12.815,13.033,182552,0
2008-02-22,13.155,13.155,12.956,13.004,199059,0
2008-02-25,12.88,13.591,12.88,13.486,422355,0
2008-02-26,13.449,13.771,13.344,13.562,205052,0
2008-02-27,13.572,13.639,13.325,13.62,316660,0
2008-02-28,13.63,13.969,13.601,13.656,318982,0
2008-02-29,13.639,13.827,13.552,13.552,234300,0
2008-03-03,13.43,13.827,13.373,13.742,261368,0
2008-03-04,13.496,13.675,13.287,13.401,193402,0
2008-03-05,13.534,13.819,13.534,13.79,424968,0
2008-03-06,13.742,13.771,13.344,13.344,164490,0
2008-03-07,13.033,13.287,12.88,13.268,524565,0
2008-03-10,13.06,13.287,12.984,13.013,294169,0
2008-03-11,13.202,13.202,12.88,12.888,212760,0
2008-03-12,12.956,13.116,12.937,13.013,130203,0
2008-03-13,12.88,13.212,12.672,13.042,333553,0
2008-03-14,13.202,13.202,12.786,12.853,325183,0
2008-03-17,12.454,12.853,12.379,12.815,283295,0
2008-03-18,13.023,13.136,12.766,12.871,383709,0
2008-03-19,13.042,13.042,12.719,12.833,176228,0
2008-03-20,12.786,12.833,12.454,12.586,576553,0
2008-03-24,12.737,13.732,12.644,13.562,437075,0
2008-03-25,13.542,14.073,13.542,13.732,304385,0
2008-03-26,13.827,13.827,13.383,13.572,290474,0
2008-03-27,13.864,13.922,13.392,13.534,153421,0
2008-03-28,13.742,14.235,13.649,13.883,437031,0
2008-03-31,13.969,13.969,13.542,13.713,194707,0
2008-04-01,13.781,14.451,13.781,14.406,285089,0
2008-04-02,14.48,14.48,14.207,14.245,185624,0
2008-04-03,14.396,14.67,14.396,14.5,191353,0
2008-04-04,14.423,14.595,14.111,14.253,233457,0
2008-04-07,14.3,14.48,14.139,14.396,188054,0
2008-04-08,14.197,14.31,14.054,14.178,140987,0
2008-04-09,14.139,14.139,13.591,13.752,165256,0
2008-04-10,13.665,14.188,13.656,14.139,186154,0
2008-04-11,13.969,14.027,13.837,13.913,74653,0
2008-04-14,14.017,14.093,13.827,13.969,64075,0
2008-04-15,14.358,14.595,14.3,14.451,308023,0
2008-04-16,14.29,14.651,14.29,14.509,203438,0
2008-04-17,14.623,14.68,14.31,14.604,368846,0
2008-04-18,14.859,14.907,14.595,14.642,165626,0
2008-04-21,14.794,14.849,14.595,14.775,152225,0
2008-04-22,14.604,14.755,14.49,14.49,113859,0
2008-04-23,14.442,14.907,14.442,14.849,88768,0
2008-04-24,14.68,14.869,14.547,14.708,156560,0
2008-04-25,14.689,14.849,14.585,14.803,386119,0
2008-04-28,14.897,14.897,14.406,14.623,577842,0
2008-04-29,14.47,14.613,14.47,14.595,253906,0
2008-04-30,14.529,14.632,14.461,14.461,397721,0
2008-05-01,14.451,15.021,14.451,14.727,388819,0
2008-05-02,14.945,15.229,14.822,14.841,400842,0
2008-05-05,14.736,14.887,14.698,14.831,86338,0
2008-05-06,14.955,15.144,14.869,14.973,242507,0
2008-05-07,14.869,14.869,14.5,14.604,151065,0
2008-05-08,14.708,14.869,14.423,14.519,225268,0
2008-05-09,14.339,14.632,14.207,14.442,233734,0
2008-05-12,14.217,14.519,14.045,14.188,294598,0
2008-05-13,14.139,14.149,13.864,14.054,331663,0
2008-05-14,14.595,14.831,14.5,14.632,951464,0
2008-05-15,14.567,14.567,14.188,14.423,360404,0
2008-05-16,14.387,14.519,14.31,14.414,218136,0
2008-05-19,14.339,14.651,14.339,14.396,305664,0
2008-05-20,14.207,14.245,13.827,14.073,204129,0
2008-05-21,14.217,14.319,14.064,14.235,399335,0
2008-05-22,14.406,14.878,14.406,14.746,287303,0
2008-05-23,14.869,15.163,14.869,15.163,326952,0
2008-05-27,15.163,15.371,15.067,15.352,202142,0
2008-05-28,15.144,15.285,15.048,15.048,193223,0
2008-05-29,14.907,15.229,14.775,15.106,132054,0
2008-05-30,15.542,15.863,15.408,15.408,397894,0
2008-06-02,15.664,15.816,15.598,15.816,300373,0
2008-06-03,15.503,15.674,15.154,15.21,290906,0
2008-06-04,14.936,15.191,14.878,15.191,204464,0
2008-06-05,15.266,15.598,15.266,15.598,135604,0
2008-06-06,15.344,15.344,14.955,14.992,152982,0
2008-06-09,15.182,15.399,14.926,15.106,192386,0
2008-06-10,15.248,15.447,14.936,15.154,354226,0
2008-06-11,15.437,15.523,15.191,15.285,136881,0
2008-06-12,15.456,15.702,15.39,15.608,245503,0
2008-06-13,15.712,16.053,15.664,15.798,154610,0
2008-06-16,15.731,15.731,15.418,15.418,141828,0
2008-06-17,15.608,15.608,15.067,15.067,211826,0
2008-06-18,14.859,15.579,14.859,15.579,166757,0
2008-06-19,15.399,15.399,14.887,15.182,194179,0
2008-06-20,14.775,14.965,14.396,14.698,294306,0
2008-06-23,14.651,14.775,14.48,14.49,165793,0
2008-06-24,14.727,14.803,14.461,14.689,166981,0
2008-06-25,14.509,14.926,14.509,14.841,79309,0
2008-06-26,14.68,14.68,14.149,14.423,191226,0
2008-06-27,14.433,14.68,14.423,14.48,185178,0
2008-06-30,14.547,14.849,14.48,14.775,249776,0
2008-07-01,14.348,15.115,14.348,14.812,228038,0
2008-07-02,14.623,15.627,14.538,14.698,133873,0
2008-07-03,13.639,14.48,13.639,14.387,136104,0
2008-07-07,14.017,14.538,14.017,14.368,309633,0
2008-07-08,14.29,14.887,14.29,14.887,213556,0
2008-07-09,14.775,15.144,14.538,14.585,193151,0
2008-07-10,14.442,14.727,14.319,14.442,153101,0
2008-07-11,14.387,14.841,14.253,14.718,158855,0
2008-07-14,14.718,14.907,14.68,14.869,158868,0
2008-07-15,14.319,14.604,14.064,14.585,401157,0
2008-07-16,14.159,14.49,14.093,14.225,240254,0
2008-07-17,14.368,14.897,14.262,14.869,208422,0
2008-07-18,15.344,15.344,14.916,15.058,320782,0
2008-07-21,15.134,15.344,14.207,14.378,358514,0
2008-07-22,14.054,14.557,13.827,14.529,339697,0
2008-07-23,14.396,14.794,14.3,14.519,390815,0
2008-07-24,14.461,14.49,14.083,14.139,264194,0
2008-07-25,14.111,14.442,14.111,14.396,236865,0
2008-07-28,14.027,14.433,13.819,13.819,500129,0
2008-07-29,13.496,13.601,13.325,13.534,502849,0
2008-07-30,13.534,13.534,12.917,13.155,386764,0
2008-07-31,13.07,13.07,12.463,12.757,745857,0
2008-08-01,13.06,13.126,12.757,13.023,209059,0
2008-08-04,12.898,13.107,12.699,12.815,189525,0
2008-08-05,13.116,13.212,12.88,13.088,399181,0
2008-08-06,13.136,13.277,13.042,13.259,145516,0
2008-08-07,13.44,13.874,13.44,13.562,395735,0
2008-08-08,13.837,14.235,13.713,13.978,424586,0
2008-08-11,14.207,14.262,13.742,14.007,415222,0
2008-08-12,13.742,13.771,13.476,13.675,262547,0
2008-08-13,13.771,13.771,13.316,13.411,218681,0
2008-08-14,13.344,13.383,13.07,13.25,181020,0
2008-08-15,13.411,13.411,13.079,13.325,179528,0
2008-08-18,13.184,13.25,12.975,13.107,182648,0
2008-08-19,12.937,13.06,12.88,13.042,108199,0
2008-08-20,13.042,13.126,12.786,12.917,191362,0
2008-08-21,12.947,13.013,12.786,13.004,84088,0
2008-08-22,12.88,13.287,12.833,13.165,180404,0
2008-08-25,13.013,13.013,12.644,12.843,479426,0
2008-08-26,12.691,13.241,12.663,12.833,366132,0
2008-08-27,12.888,13.184,12.833,12.917,258924,0
2008-08-28,12.681,12.871,12.635,12.727,230824,0
2008-08-29,12.727,13.06,12.719,12.937,532545,0
2008-09-02,13.042,13.088,12.861,12.956,210159,0
2008-09-03,12.795,13.06,12.691,12.956,262508,0
2008-09-04,12.975,12.975,12.407,12.502,190359,0
2008-09-05,12.312,12.454,12.218,12.407,272653,0
2008-09-08,12.606,12.786,12.379,12.52,179954,0
2008-09-09,12.369,12.596,11.886,11.98,502532,0
2008-09-10,12.028,12.473,11.696,11.772,219256,0
2008-09-11,11.641,11.97,11.535,11.895,351387,0
2008-09-12,11.838,12.112,11.838,11.876,272246,0
2008-09-15,11.743,12.028,11.412,11.517,357134,0
2008-09-16,11.1,11.337,10.891,11.261,318642,0
2008-09-17,11.062,11.062,10.597,10.769,400031,0
2008-09-18,9.972,11.176,9.972,11.043,561894,0
2008-09-19,11.364,11.364,10.011,11.062,192109,0
2008-09-22,11.005,11.157,10.806,11.09,203267,0
2008-09-23,11.043,11.507,10.939,11.337,414250,0
2008-09-24,11.318,11.356,10.958,11.1,124533,0
2008-09-25,11.062,11.356,10.977,11.223,219504,0
2008-09-26,10.9,11.015,10.616,10.881,204853,0
2008-09-29,10.626,10.673,10.191,10.247,171208,0
2008-09-30,10.655,10.655,10.408,10.56,132883,0
2008-10-01,10.702,10.815,10.304,10.646,291937,0
2008-10-02,10.626,10.73,10.284,10.427,274886,0
2008-10-03,10.702,10.939,10.229,10.229,193158,0
2008-10-06,9.3468,9.945,8.9687,9.3189,298120,0
2008-10-07,9.0919,9.4431,8.8268,8.8645,257056,0
2008-10-08,8.4952,9.2055,8.3817,8.77,452907,0
2008-10-09,8.7603,8.9119,7.8797,8.3248,302606,0
2008-10-10,7.5482,8.1068,7.2925,8.05,531726,0
2008-10-13,8.05,8.6279,8.05,8.6279,234143,0
2008-10-14,8.1068,9.2625,8.1068,8.9973,461349,0
2008-10-15,8.249,8.6466,7.766,7.7849,208744,0
2008-10-16,8.0976,8.7888,8.0785,8.7415,314536,0
2008-10-17,8.4101,8.5615,8.2868,8.3152,89896,0
2008-10-20,8.7603,9.2245,8.7035,9.2245,263773,0
2008-10-21,9.556,9.755,9.1486,9.2906,221171,0
2008-10-22,8.7132,8.8458,8.3532,8.4384,169376,0
2008-10-23,8.2016,8.6942,8.1164,8.4194,179703,0
2008-10-24,7.766,8.0976,7.624,7.8797,247297,0
2008-10-27,7.6713,7.8986,7.4346,7.5198,263318,0
2008-10-28,7.766,8.249,7.4818,8.2016,452098,0
2008-10-29,8.05,8.2299,7.6901,7.8986,248320,0
2008-10-30,8.2584,8.3248,8.0879,8.2868,159199,0
2008-10-31,8.1827,8.2774,7.9649,8.0123,193316,0
2008-11-03,7.9365,8.268,7.7945,8.0879,318771,0
2008-11-04,8.3721,8.3721,8.0976,8.2868,206071,0
2008-11-05,8.4575,8.4575,7.9269,7.9458,237479,0
2008-11-06,7.728,8.2774,7.728,7.8607,183896,0
2008-11-07,7.9081,8.1827,7.8513,8.1447,122103,0
2008-11-10,8.1447,8.3817,8.1164,8.1827,130722,0
2008-11-11,8.3248,8.3342,8.0879,8.0879,89393,0
2008-11-12,7.9458,7.9742,7.6334,7.6901,181586,0
2008-11-13,7.766,7.9554,7.605,7.9176,243214,0
2008-11-14,7.3682,8.0218,7.3589,7.6713,150980,0
2008-11-17,7.605,7.8134,7.5008,7.624,116929,0
2008-11-18,7.5008,8.0026,7.5008,7.9269,650131,0
2008-11-19,7.8607,8.0879,7.3399,7.3967,258012,0
2008-11-20,7.3399,7.5766,7.0556,7.1314,525822,0
2008-11-21,7.4346,7.8892,7.302,7.8797,368150,0
2008-11-24,7.9742,8.0879,7.6524,7.9458,390656,0
2008-11-25,8.1447,8.1447,7.8323,8.0408,514993,0
2008-11-26,7.9458,8.6942,7.9458,8.4291,460056,0
2008-11-28,8.2964,8.4194,8.0879,8.4007,114215,0
2008-12-01,8.4101,8.5047,8.1827,8.2396,176105,0
2008-12-02,8.7035,8.7794,8.5236,8.6657,222604,0
2008-12-03,8.6466,9.0633,8.5236,8.6089,359540,0
2008-12-04,8.732,9.035,8.5331,8.8458,132533,0
2008-12-05,8.7132,9.3287,8.7132,9.1392,155684,0
2008-12-08,9.035,9.4619,9.035,9.1771,357720,0
2008-12-09,9.1392,9.536,9.0633,9.3952,313517,0
2008-12-10,9.3004,9.536,9.2435,9.3287,96613,0
2008-12-11,9.073,9.234,8.8362,8.9025,153055,0
2008-12-12,8.4101,9.1961,8.4101,9.073,107498,0
2008-12-15,8.4859,9.035,8.4859,8.8836,129145,0
2008-12-16,9.1298,9.624,8.9213,9.2435,420950,0
2008-12-17,9.1677,9.3665,8.9498,9.035,328446,0
2008-12-18,9.2528,9.565,8.9687,9.1298,268688,0
2008-12-19,9.2808,9.765,9.2808,9.736,308420,0
2008-12-22,9.4431,9.594,9.0255,9.1677,203813,0
2008-12-23,9.3568,9.4238,9.1392,9.2435,149963,0
2008-12-24,9.3468,9.3468,9.0163,9.1677,68956,0
2008-12-26,9.1961,9.1961,8.8836,9.0541,77932,0
2008-12-29,8.9973,9.1867,8.8552,9.1108,171369,0
2008-12-30,9.0255,9.3468,9.0163,9.2906,97393,0
2008-12-31,8.9594,9.3468,8.9594,9.2808,95491,0
2009-01-02,9.1867,9.669,9.1014,9.669,163881,0
2009-01-05,9.4977,9.746,9.2625,9.3101,238781,0
2009-01-06,9.3952,9.794,9.3952,9.707,211823,0
2009-01-07,9.3189,9.3189,8.9025,9.0065,368598,0
2009-01-08,8.9973,9.2435,8.7888,9.073,293622,0
2009-01-09,8.7225,9.3852,8.7225,9.1202,125131,0
2009-01-12,9.2245,9.2719,9.0541,9.1961,107689,0
2009-01-13,9.1108,9.3189,8.9498,9.0919,345564,0
2009-01-14,9.1677,9.4337,9.0541,9.414,159999,0
2009-01-15,8.9687,9.2435,8.6466,9.234,186629,0
2009-01-16,9.1014,9.2528,8.9877,9.2528,129926,0
2009-01-20,9.4699,9.4699,8.6279,8.6942,172626,0
2009-01-21,8.9783,9.0541,8.5236,8.7603,227358,0
2009-01-22,8.4194,8.5806,7.9649,8.1068,252405,0
2009-01-23,8.5236,8.8742,7.9365,8.3532,129337,0
2009-01-26,8.5047,8.5047,8.1447,8.2112,101418,0
2009-01-27,8.3059,8.5047,8.3059,8.4668,112984,0
2009-01-28,8.4952,8.6466,8.3721,8.6374,207215,0
2009-01-29,8.5236,8.5236,8.3626,8.4478,227996,0
2009-01-30,8.4859,8.6279,8.3532,8.571,213732,0
2009-02-02,8.4763,8.5996,8.3626,8.5236,143650,0
2009-02-03,8.2396,8.4668,8.2396,8.3626,217088,0
2009-02-04,8.4291,8.751,8.4194,8.5426,329150,0
2009-02-05,8.7132,8.9025,8.7035,8.7794,143520,0
2009-02-06,8.7035,9.035,8.7035,9.035,193107,0
2009-02-09,9.035,9.1298,8.8078,9.0633,138375,0
2009-02-10,9.0633,9.0633,8.6374,8.7225,129053,0
2009-02-11,8.8362,8.8362,8.5615,8.6279,246871,0
2009-02-12,8.6089,8.8173,8.4101,8.8173,131973,0
2009-02-13,8.6374,8.6374,8.4384,8.4763,161412,0
2009-02-17,8.1258,8.2868,8.1258,8.1543,125943,0
2009-02-18,8.1258,8.4575,8.1258,8.3817,187858,0
2009-02-19,8.2299,8.2964,8.1447,8.2016,171645,0
2009-02-20,8.1447,8.3721,7.9838,8.031,297393,0
2009-02-23,8.1447,8.3152,8.0408,8.1258,200372,0
2009-02-24,8.1922,8.1922,7.7471,8.0976,253830,0
2009-02-25,8.1068,8.1543,7.9649,8.0123,153555,0
2009-02-26,7.9458,7.9649,7.6901,7.7849,150346,0
2009-02-27,7.6809,7.8892,7.5482,7.5956,224699,0
2009-03-02,7.728,7.728,7.3493,7.3589,178523,0
2009-03-03,7.3872,7.4724,7.2263,7.2832,199455,0
2009-03-04,7.5859,7.5859,7.1977,7.4913,278760,0
2009-03-05,7.2451,7.4818,7.1031,7.1977,301910,0
2009-03-06,7.2547,7.5859,7.1409,7.3304,290474,0
2009-03-09,7.2357,7.3872,6.8852,7.0178,248020,0
2009-03-10,7.0746,7.3493,7.0746,7.3304,138093,0
2009-03-11,7.321,7.5102,7.2451,7.3872,204965,0
2009-03-12,7.5672,7.6713,7.3967,7.6143,217806,0
2009-03-13,7.8513,8.0976,7.6713,8.0691,315531,0
2009-03-16,8.2016,8.3342,8.1922,8.2299,140474,0
2009-03-17,7.9081,8.5236,7.8323,8.5142,158132,0
2009-03-18,8.4291,8.6089,8.2964,8.5615,156747,0
2009-03-19,8.1922,8.77,7.9458,8.0218,228015,0
2009-03-20,7.8038,7.8418,7.4156,7.624,352729,0
2009-03-23,7.8134,8.2016,7.8134,8.1354,282564,0
2009-03-24,7.9742,8.031,7.8892,7.8892,155054,0
2009-03-25,7.9458,8.2206,7.8797,8.1922,299093,0
2009-03-26,8.4291,8.4859,8.1732,8.4859,223834,0
2009-03-27,8.7132,8.8362,8.3721,8.4478,247109,0
2009-03-30,8.4291,8.4291,7.9554,8.1543,285458,0
2009-03-31,8.6752,9.3189,8.6279,8.9498,540487,0
2009-04-01,9.1583,9.1583,8.6847,8.8645,257211,0
2009-04-02,9.1677,9.66,9.1677,9.642,339920,0
2009-04-03,9.707,9.736,9.3385,9.687,282218,0
2009-04-06,9.651,9.867,9.3468,9.452,155801,0
2009-04-07,9.2528,9.4619,9.2528,9.3952,148184,0
2009-04-08,9.575,9.906,9.575,9.812,175350,0
2009-04-09,9.945,10.219,9.803,10.114,211356,0
2009-04-13,10.294,10.294,10.021,10.104,125852,0
2009-04-14,10.096,10.096,9.726,9.867,180023,0
2009-04-15,10.162,10.456,10.039,10.456,265817,0
2009-04-16,10.265,10.265,9.972,10.104,180753,0
2009-04-17,10.257,10.371,10.172,10.265,143122,0
2009-04-20,10.162,10.257,9.935,9.992,215508,0
2009-04-21,9.945,10.049,9.867,10.049,238826,0
2009-04-22,10.123,10.417,10.077,10.274,216627,0
2009-04-23,10.417,10.427,10.247,10.371,498761,0
2009-04-24,9.726,10.247,9.726,10.247,288435,0
2009-04-27,10.201,10.607,10.201,10.493,288870,0
2009-04-28,9.784,10.446,9.784,10.323,250574,0
2009-04-29,10.294,10.493,10.284,10.362,110879,0
2009-04-30,10.342,10.503,10.294,10.371,216268,0
2009-05-01,10.503,10.503,9.972,10.417,162241,0
2009-05-04,10.646,10.721,10.362,10.636,377746,0
2009-05-05,10.541,10.655,10.381,10.417,313024,0
2009-05-06,10.551,10.692,10.408,10.417,334483,0
2009-05-07,10.74,10.891,10.551,10.749,170653,0
2009-05-08,10.825,10.939,10.523,10.939,166123,0
2009-05-11,10.825,10.872,10.73,10.749,94306,0
2009-05-12,11.09,11.194,10.995,11.062,161965,0
2009-05-13,10.958,10.967,10.702,10.73,96213,0
2009-05-14,10.834,11.1,10.797,11.033,123113,0
2009-05-15,10.872,10.986,10.787,10.958,168545,0
2009-05-18,11.81,12.691,11.743,12.112,680748,0
2009-05-19,12.066,12.548,11.526,11.743,788485,0
2009-05-20,12.283,12.644,12.112,12.208,327084,0
2009-05-21,12.302,12.369,11.943,12.359,247493,0
2009-05-22,12.795,13.116,12.539,12.719,836403,0
2009-05-26,12.776,13.051,12.558,13.004,329175,0
2009-05-27,13.07,13.155,12.719,12.861,445235,0
2009-05-28,12.927,13.136,12.786,13.023,211186,0
2009-05-29,12.88,12.984,12.681,12.727,343530,0
2009-06-01,12.625,12.871,12.435,12.853,387711,0
2009-06-02,12.654,12.654,12.35,12.445,293990,0
2009-06-03,12.445,12.52,12.388,12.435,155571,0
2009-06-04,12.699,12.994,12.699,12.947,160227,0
2009-06-05,13.476,13.656,13.316,13.449,270584,0
2009-06-08,13.43,13.581,13.145,13.496,400913,0
2009-06-09,13.809,14.054,13.742,14.035,335840,0
2009-06-10,14.509,14.841,14.451,14.519,513855,0
2009-06-11,14.585,14.916,14.406,14.48,359630,0
2009-06-12,14.12,14.139,13.771,13.978,211774,0
2009-06-15,13.893,14.368,13.562,14.102,378996,0
2009-06-16,14.207,14.207,13.287,13.732,252578,0
2009-06-17,13.864,14.406,13.827,14.225,447470,0
2009-06-18,14.348,14.538,14.083,14.406,435009,0
2009-06-19,14.197,14.67,14.197,14.49,754954,0
2009-06-22,14.319,14.585,14.207,14.433,269705,0
2009-06-23,14.595,14.841,14.49,14.755,175528,0
2009-06-24,14.461,15.324,14.461,14.926,554196,0
2009-06-25,14.822,15.853,14.727,15.495,586747,0
2009-06-26,15.579,15.627,14.642,15.513,504867,0
2009-06-29,15.569,16.053,15.466,15.872,694085,0
2009-06-30,15.853,16.082,15.598,16.053,868829,0
2009-07-01,16.101,16.366,15.627,16.224,633741,0
2009-07-02,16.111,16.119,15.627,16.034,937530,0
2009-07-06,15.655,15.702,15.077,15.579,1090646,0
2009-07-07,15.655,15.959,15.569,15.655,829007,0
2009-07-08,15.674,16.147,15.154,15.844,965750,0
2009-07-09,15.911,16.137,15.637,15.949,601770,0
2009-07-10,15.741,15.798,15.058,15.154,705648,0
2009-07-13,15.219,15.219,14.319,14.841,534163,0
2009-07-14,14.689,15.219,14.689,15.154,375165,0
2009-07-15,14.916,15.154,14.878,15.087,400194,0
2009-07-16,14.784,15.106,14.585,14.983,440567,0
2009-07-17,14.992,15.154,14.965,15.087,185621,0
2009-07-20,15.305,15.523,15.04,15.447,242335,0
2009-07-21,15.655,15.816,14.926,15.371,478213,0
2009-07-22,14.755,14.965,14.567,14.859,527412,0
2009-07-23,15.285,15.532,15.021,15.437,403880,0
2009-07-24,15.853,15.853,15.485,15.721,367654,0
2009-07-27,15.721,15.949,15.674,15.882,354898,0
2009-07-28,15.589,15.835,15.513,15.778,184150,0
2009-07-29,15.778,15.902,15.655,15.816,130330,0
2009-07-30,16.091,16.261,15.892,15.959,210058,0
2009-07-31,16.082,16.261,15.826,15.863,217529,0
2009-08-03,15.741,16.271,15.598,16.224,192903,0
2009-08-04,16.101,16.375,16.101,16.327,175858,0
2009-08-05,16.318,16.356,15.967,16.137,265826,0
2009-08-06,15.967,16.062,15.485,15.532,169126,0
2009-08-07,15.647,16.072,15.589,15.902,134610,0
2009-08-10,15.589,15.608,15.248,15.305,216034,0
2009-08-11,15.664,15.702,15.437,15.495,149100,0
2009-08-12,15.627,15.759,15.551,15.712,124618,0
2009-08-13,15.967,15.996,15.495,15.702,186186,0
2009-08-14,15.712,15.712,15.466,15.589,181317,0
2009-08-17,15.475,15.475,14.576,14.803,416392,0
2009-08-18,15.125,15.408,15.106,15.334,209524,0
2009-08-19,15.048,15.456,14.878,15.399,83952,0
2009-08-20,15.39,15.437,15.248,15.437,108839,0
2009-08-21,15.495,16.234,15.437,15.674,263427,0
2009-08-24,15.344,15.702,15.344,15.655,265957,0
2009-08-25,15.569,15.674,15.219,15.551,117941,0
2009-08-26,15.976,16.214,15.807,15.844,221324,0
2009-08-27,15.759,15.759,15.399,15.608,242012,0
2009-08-28,15.816,15.892,15.485,15.618,214713,0
2009-08-31,15.532,15.532,14.983,15.266,212358,0
2009-09-01,15.096,15.266,14.859,14.859,143519,0
2009-09-02,14.859,15.011,14.775,14.907,219097,0
2009-09-03,14.623,14.878,14.623,14.869,281214,0
2009-09-04,14.869,15.134,14.803,15.087,175392,0
2009-09-08,15.219,15.569,15.219,15.428,330739,0
2009-09-09,15.352,15.532,15.256,15.428,223868,0
2009-09-10,15.807,15.959,15.598,15.759,584648,0
2009-09-11,15.798,15.798,15.532,15.608,446702,0
2009-09-14,15.816,15.872,15.712,15.816,322711,0
2009-09-15,15.835,16.091,15.835,16.034,183947,0
2009-09-16,16.072,16.479,16.072,16.45,287314,0
2009-09-17,16.45,16.574,16.299,16.545,224128,0
2009-09-18,17.047,17.142,16.858,17.142,499565,0
2009-09-21,17.322,17.322,16.877,17.085,174618,0
2009-09-22,17.142,17.274,17.047,17.113,270262,0
2009-09-23,16.792,17.644,16.792,17.52,355328,0
2009-09-24,17.806,18.525,17.607,18.457,816813,0
2009-09-25,19.433,19.614,19.188,19.415,585620,0
2009-09-28,19.539,19.575,19.131,19.131,511288,0
2009-09-29,19.662,19.775,18.203,18.233,1353696,0
2009-09-30,19.254,19.415,18.467,18.467,1269856,0
2009-10-01,18.704,18.742,18.042,18.213,597828,0
2009-10-02,17.729,18.089,17.568,17.899,689421,0
2009-10-05,18.393,18.421,18.118,18.393,460873,0
2009-10-06,18.903,18.951,18.582,18.894,372075,0
2009-10-07,19.131,19.131,18.809,18.961,248736,0
2009-10-08,19.557,19.946,19.472,19.917,744222,0
2009-10-09,19.585,19.585,19.378,19.472,305916,0
2009-10-12,19.585,19.747,19.481,19.698,247890,0
2009-10-13,19.727,19.974,19.662,19.727,300901,0
2009-10-14,19.982,20.456,19.982,20.324,416967,0
2009-10-15,19.832,19.917,19.67,19.727,429045,0
2009-10-16,19.291,19.415,18.913,19.378,278338,0
2009-10-19,19.33,19.529,19.179,19.272,211807,0
2009-10-20,19.272,19.291,18.875,18.998,266862,0
2009-10-21,18.733,18.733,18.421,18.467,405253,0
2009-10-22,18.467,18.704,18.287,18.657,250491,0
2009-10-23,19.472,19.879,19.226,19.35,623666,0
2009-10-26,20.021,20.126,19.68,19.823,450940,0
2009-10-27,19.888,20.192,19.595,19.662,415244,0
2009-10-28,19.785,19.908,19.33,19.34,325133,0
2009-10-29,20.078,20.249,19.869,20.059,499560,0
2009-10-30,20.277,20.836,20.088,20.58,1361558,0
2009-11-02,20.598,22.312,20.324,21.715,2324302,0
2009-11-03,21.026,21.564,20.836,21.299,534169,0
2009-11-04,21.414,21.982,21.404,21.489,457781,0
2009-11-05,21.745,21.848,21.414,21.706,278846,0
2009-11-06,21.423,21.84,21.423,21.783,233903,0
2009-11-09,22.171,22.73,22.171,22.541,422622,0
2009-11-10,22.522,23.156,22.246,22.73,821188,0
2009-11-11,23.288,23.449,22.72,23.307,448236,0
2009-11-12,22.74,22.861,22.076,22.454,427832,0
2009-11-13,22.541,23.032,22.541,22.938,269414,0
2009-11-16,23.042,23.327,22.617,23.204,704879,0
2009-11-17,23.005,23.07,22.777,23.014,456495,0
2009-11-18,22.824,22.824,22.37,22.702,389679,0
2009-11-19,22.361,22.361,21.745,22.21,496810,0
2009-11-20,22.531,22.824,22.454,22.749,487157,0
2009-11-23,22.787,22.958,22.653,22.843,246200,0
2009-11-24,22.711,23.08,22.711,22.768,145866,0
2009-11-25,22.797,22.909,22.579,22.663,205590,0
2009-11-27,22.427,22.881,22.076,22.551,200796,0
2009-11-30,22.928,22.967,22.512,22.967,355851,0
2009-12-01,23.581,23.81,23.439,23.658,460071,0
2009-12-02,23.204,23.278,22.987,23.221,400020,0
2009-12-03,23.204,23.678,23.146,23.27,458016,0
2009-12-04,23.204,23.221,22.444,22.624,575060,0
2009-12-07,22.303,22.512,22.2,22.238,230398,0
2009-12-08,22.066,22.151,21.876,22.151,192125,0
2009-12-09,22.02,22.341,21.905,22.293,409367,0
2009-12-10,22.816,22.881,22.444,22.711,275269,0
2009-12-11,22.72,22.72,22.463,22.56,159441,0
2009-12-14,22.569,22.806,22.435,22.72,218083,0
2009-12-15,22.768,23.221,22.768,23.109,191490,0
2009-12-16,23.374,23.601,23.166,23.601,683110,0
2009-12-17,23.668,23.856,23.439,23.791,374098,0
2009-12-18,24.452,24.623,24.198,24.567,894110,0
2009-12-21,25.069,25.136,24.737,24.747,236494,0
2009-12-22,24.719,24.804,24.388,24.709,318545,0
2009-12-23,24.87,24.889,24.065,24.169,546520,0
2009-12-24,24.417,24.417,23.894,24.008,144250,0
2009-12-28,24.424,24.424,23.81,23.914,187224,0
2009-12-29,23.487,23.487,22.967,23.08,437109,0
2009-12-30,23.08,23.166,22.843,23.128,259672,0
2009-12-31,23.195,23.487,22.928,22.928,301737,0
2010-01-04,23.535,23.771,23.288,23.563,383084,0
2010-01-05,24.178,24.226,23.894,23.971,537721,0
2010-01-06,24.633,24.87,24.539,24.785,1093123,0
2010-01-07,24.567,24.842,24.397,24.765,752450,0
2010-01-08,24.757,24.87,24.434,24.605,430700,0
2010-01-11,24.794,25.126,24.794,25.116,301282,0
2010-01-12,25.419,25.419,24.691,24.86,272224,0
2010-01-13,25.229,25.846,25.229,25.77,300586,0
2010-01-14,25.514,25.882,25.514,25.684,235652,0
2010-01-15,25.6,25.657,25.173,25.552,400883,0
2010-01-19,24.709,24.785,24.274,24.785,967881,0
2010-01-20,24.311,24.614,22.492,23.185,2852120,0
2010-01-21,22.891,23.128,22.332,22.833,1018046,0
2010-01-22,22.73,23.137,22.492,22.624,416818,0
2010-01-25,22.824,22.967,22.644,22.768,445063,0
2010-01-26,22.72,22.73,22.038,22.351,303591,0
2010-01-27,22.322,22.617,22.322,22.483,426994,0
2010-01-28,23.26,23.327,22.219,22.275,817946,0
2010-01-29,22.73,22.73,22.4,22.454,492354,0
2010-02-01,22.768,23.204,22.463,22.702,419239,0
2010-02-02,23.449,23.771,23.42,23.706,566606,0
2010-02-03,23.714,23.791,23.298,23.487,334957,0
2010-02-04,23.317,23.439,22.749,22.843,348407,0
2010-02-05,23.327,23.327,22.266,22.9,567743,0
2010-02-08,22.758,22.758,22.01,22.105,384334,0
2010-02-09,22.473,22.473,21.905,22.409,540302,0
2010-02-10,22.284,22.341,21.905,22.142,346326,0
2010-02-11,22,22.522,21.934,22.351,233084,0
2010-02-12,22.086,22.4,22.048,22.351,149018,0
2010-02-16,22.816,22.995,22.682,22.967,210862,0
2010-02-17,23.089,23.317,22.797,23.005,457341,0
2010-02-18,22.824,23.176,22.824,23.146,188859,0
2010-02-19,23.061,23.156,22.967,23.08,204032,0
2010-02-22,23.384,23.384,22.56,22.634,263302,0
2010-02-23,23.885,23.885,22.891,22.948,359270,0
2010-02-24,23.176,23.365,23.042,23.25,161920,0
2010-02-25,23.128,23.298,22.871,23.204,111697,0
2010-02-26,23.384,23.591,23.25,23.307,197864,0
2010-03-01,23.753,24.008,23.535,23.904,367101,0
2010-03-02,23.563,24.188,23.109,24.104,775196,0
2010-03-03,24.235,24.444,23.943,24.178,391635,0
2010-03-04,24.462,24.462,23.875,23.971,228908,0
2010-03-05,24.141,24.368,23.998,24.301,265921,0
2010-03-08,24.34,24.586,24.123,24.501,238398,0
2010-03-09,24.52,24.605,24.358,24.501,209634,0
2010-03-10,24.539,24.633,24.198,24.633,223665,0
2010-03-11,24.368,24.576,24.178,24.576,165257,0
2010-03-12,24.662,24.946,24.642,24.842,295777,0
2010-03-15,25.315,25.401,24.955,25.344,519299,0
2010-03-16,25.676,25.676,25.268,25.438,464603,0
2010-03-17,25.722,26.357,25.514,26.082,523493,0
2010-03-18,26.111,26.167,25.789,26.101,324938,0
2010-03-19,26.224,26.935,26.044,26.64,954478,0
2010-03-22,26.877,27.237,26.424,26.803,636455,0
2010-03-23,27.313,27.561,26.897,27.372,682365,0
2010-03-24,27.086,27.455,26.907,27.227,413189,0
2010-03-25,27.683,27.683,26.944,26.964,301979,0
2010-03-26,27.227,27.227,26.65,26.812,270132,0
2010-03-29,27.134,27.134,26.803,27.038,166571,0
2010-03-30,26.907,26.935,26.547,26.688,193240,0
2010-03-31,26.897,26.954,26.736,26.736,382870,0
2010-04-01,26.83,27.191,26.812,27.067,424353,0
2010-04-05,27.266,27.815,27.266,27.815,380536,0
2010-04-06,27.484,27.712,27.256,27.541,559159,0
2010-04-07,27.465,27.541,27.227,27.352,299904,0
2010-04-08,27.227,27.285,26.993,27.191,176340,0
2010-04-09,26.907,26.973,26.575,26.585,361020,0
2010-04-12,26.025,26.025,25.334,25.911,589955,0
2010-04-13,25.666,25.751,25.391,25.712,357734,0
2010-04-14,25.751,25.979,25.609,25.96,220486,0
2010-04-15,26.131,26.433,25.855,25.864,621203,0
2010-04-16,25.457,25.628,24.785,25.193,688429,0
2010-04-19,24.916,25.363,24.916,25.334,261961,0
2010-04-20,25.078,25.249,24.823,25.212,785342,0
2010-04-21,25.098,25.154,24.87,24.975,448919,0
2010-04-22,25.391,25.428,25.06,25.305,564453,0
2010-04-23,25.97,25.97,25.373,25.78,322320,0
2010-04-26,26.101,26.612,26.101,26.479,483817,0
2010-04-27,26.65,26.708,25.657,25.722,492555,0
2010-04-28,26.272,26.377,26.044,26.347,542991,0
2010-04-29,26.508,27.115,26.272,26.84,656560,0
2010-04-30,26.916,27.182,26.547,26.604,249241,0
2010-05-03,26.708,26.784,26.309,26.688,279467,0
2010-05-04,26.489,26.489,26.101,26.396,723175,0
2010-05-05,25.391,26.46,25.391,26.224,597301,0
2010-05-06,25.855,25.96,22.891,24.558,1303173,0
2010-05-07,24.046,24.539,23.458,23.961,781767,0
2010-05-10,25.59,25.855,25.021,25.258,969391,0
2010-05-11,24.652,25.837,24.652,25.57,644565,0
2010-05-12,25.911,27.067,25.911,26.877,746327,0
2010-05-13,26.812,26.877,26.377,26.406,286003,0
2010-05-14,26.518,26.849,26.328,26.595,504157,0
2010-05-17,26.774,27.096,26.167,26.764,555284,0
2010-05-18,26.935,27.445,26.688,26.784,540740,0
2010-05-19,26.557,26.688,26.063,26.479,571473,0
2010-05-20,26.347,26.406,25.344,25.505,776394,0
2010-05-21,25.154,26.234,25.154,25.95,734376,0
2010-05-24,25.268,26.044,25.268,25.684,283805,0
2010-05-25,24.681,25.447,24.388,25.447,486320,0
2010-05-26,26.025,26.253,25.882,26.015,731373,0
2010-05-27,26.622,27.105,26.622,27.086,365024,0
2010-05-28,27.266,27.664,26.897,27.182,751107,0
2010-06-01,27.494,28.355,27.417,27.872,828214,0
2010-06-02,28.194,28.743,28.081,28.725,483294,0
2010-06-03,28.781,29.16,28.45,29.027,700484,0
2010-06-04,28.1,28.592,27.759,27.91,750271,0
2010-06-07,28.023,28.668,28.023,28.222,517375,0
2010-06-08,28.384,29.435,28.384,29.416,1068494,0
2010-06-09,29.737,31.387,29.737,30.874,2209681,0
2010-06-10,30.836,31.016,30.031,30.411,1864981,0
2010-06-11,29.986,30.003,29.52,29.709,1517888,0
2010-06-14,29.653,29.653,28.649,28.848,1023940,0
2010-06-15,29.047,29.463,29.047,29.379,565667,0
2010-06-16,29.122,29.397,28.707,29.207,441737,0
2010-06-17,29.35,29.35,28.801,29.217,344561,0
2010-06-18,29.558,29.558,28.991,29.066,342030,0
2010-06-21,29.852,30.021,29.568,29.682,398631,0
2010-06-22,29.274,29.444,28.991,29.008,589325,0
2010-06-23,29.454,30.26,29.454,29.861,415598,0
2010-06-24,29.737,30.306,29.501,30.021,363540,0
2010-06-25,30.173,30.704,29.995,30.439,307941,0
2010-06-28,30.573,30.573,30.031,30.173,337457,0
2010-06-29,29.605,29.776,29.17,29.265,312070,0
2010-06-30,28.898,29.552,28.888,29.215,397465,0
2010-07-01,29.142,29.227,28.023,28.801,523782,0
2010-07-02,29.027,29.596,28.886,29.397,347551,0
2010-07-06,29.663,30.26,29.406,29.454,319727,0
2010-07-07,29.596,29.833,29.388,29.747,448549,0
2010-07-08,29.833,30.127,29.709,30.06,220049,0
2010-07-09,30.041,30.06,29.624,29.644,270292,0
2010-07-12,29.682,29.918,29.397,29.776,275663,0
2010-07-13,29.7,30.146,29.302,29.898,551885,0
2010-07-14,29.766,29.898,29.52,29.682,270184,0
2010-07-15,29.824,30.05,29.663,29.957,312760,0
2010-07-16,29.898,30.193,29.426,29.548,371891,0
2010-07-19,29.578,29.824,28.915,29.321,314279,0
2010-07-20,28.838,29.037,28.431,28.991,305359,0
2010-07-21,28.668,28.687,27.474,27.843,945294,0
2010-07-22,27.654,28.1,26.177,26.612,1318945,0
2010-07-23,27.019,27.417,26.717,27.209,1408946,0
2010-07-26,26.964,27.096,26.092,26.406,1239280,0
2010-07-27,26.631,26.935,26.451,26.575,602705,0
2010-07-28,26.64,26.993,26.537,26.821,637251,0
2010-07-29,27.645,27.891,27.048,27.209,1198501,0
2010-07-30,27.227,27.484,27.001,27.381,442195,0
2010-08-02,27.39,27.881,27.39,27.825,361561,0
2010-08-03,27.939,28.165,27.862,27.977,472867,0
2010-08-04,28.194,28.317,28.004,28.194,341345,0
2010-08-05,27.702,27.815,27.474,27.787,568546,0
2010-08-06,27.654,27.72,27.172,27.588,237631,0
2010-08-09,27.891,27.891,27.191,27.712,218087,0
2010-08-10,27.435,27.561,27.01,27.435,255243,0
2010-08-11,26.983,26.983,26.547,26.679,333926,0
2010-08-12,26.755,27.417,26.755,27.125,247350,0
2010-08-13,26.746,27.455,26.746,27.362,142770,0
2010-08-16,27.038,27.597,27.038,27.407,232248,0
2010-08-17,27.227,27.39,26.935,27.237,327343,0
2010-08-18,27.362,27.645,27.172,27.417,790549,0
2010-08-19,27.266,27.352,26.717,26.784,340673,0
2010-08-20,26.755,26.84,26.424,26.755,354375,0
2010-08-23,27.01,27.218,26.698,26.849,266278,0
2010-08-24,26.604,27.076,26.451,26.849,1910718,0
2010-08-25,26.65,26.973,26.47,26.849,953871,0
2010-08-26,27.029,27.144,26.64,26.774,261627,0
2010-08-27,26.622,27.304,26.612,27.105,195773,0
2010-08-30,27.086,27.333,26.916,26.916,282877,0
2010-08-31,27.191,27.645,27.191,27.285,576121,0
2010-09-01,27.541,27.769,27.465,27.645,400787,0
2010-09-02,27.853,28.28,27.759,28.28,495008,0
2010-09-03,28.403,28.961,28.299,28.942,597112,0
2010-09-07,29.179,29.179,28.829,28.905,261823,0
2010-09-08,28.668,29.076,28.668,28.819,216060,0
2010-09-09,28.801,29.037,28.639,28.991,163032,0
2010-09-10,29.037,29.199,28.905,29.076,158209,0
2010-09-13,30.012,30.306,29.908,30.183,595222,0
2010-09-14,30.127,30.383,30.07,30.117,292111,0
2010-09-15,29.728,30.43,29.634,30.268,159595,0
2010-09-16,30.211,30.26,29.833,30.127,150530,0
2010-09-17,30.06,30.24,29.87,29.937,246253,0
2010-09-20,30.146,30.808,30.07,30.78,180078,0
2010-09-21,30.373,30.874,30.288,30.752,353371,0
2010-09-22,30.733,30.913,30.495,30.855,272499,0
2010-09-23,30.591,31.471,30.591,31.272,285837,0
2010-09-24,31.812,31.812,31.262,31.378,137995,0
2010-09-27,31.442,31.442,31.035,31.064,265508,0
2010-09-28,30.78,31.188,30.524,31.016,272990,0
2010-09-29,31.016,31.121,30.695,30.846,154615,0
2010-09-30,30.762,30.771,30.278,30.514,374778,0
2010-10-01,31.188,32.106,31.178,32.097,553136,0
2010-10-04,31.699,32.171,31.69,32.097,345993,0
2010-10-05,31.945,32.277,31.812,32.19,356148,0
2010-10-06,32.296,32.816,32.19,32.75,294697,0
2010-10-07,33.148,33.84,33.138,33.555,591145,0
2010-10-08,33.555,33.584,33.091,33.422,249161,0
2010-10-11,33.963,33.963,33.166,33.317,130681,0
2010-10-12,33.29,33.507,33.157,33.385,152385,0
2010-10-13,34,34.379,33.773,34.18,258251,0
2010-10-14,34.162,35.06,34.162,34.739,649098,0
2010-10-15,34.501,34.616,34.217,34.398,506915,0
2010-10-18,34.34,35.175,34.34,35.014,460546,0
2010-10-19,34.824,34.824,34.227,34.473,279808,0
2010-10-20,34.104,34.625,34.104,34.473,251693,0
2010-10-21,34.795,35.089,34.237,34.446,267949,0
2010-10-22,34.501,34.985,34.427,34.871,262060,0
2010-10-25,35.516,35.618,35.278,35.393,302451,0
2010-10-26,35.457,35.742,35.42,35.477,331698,0
2010-10-27,35.449,35.457,35.05,35.166,264394,0
2010-10-28,35.231,35.657,35.108,35.545,346389,0
2010-10-29,35.756,36.043,35.563,35.823,456112,0
2010-11-01,35.884,35.989,35.734,35.923,290127,0
2010-11-02,36.035,36.453,36.008,36.215,259602,0
2010-11-03,36.641,36.982,36.519,36.841,396563,0
2010-11-04,37.409,37.865,37.287,37.704,564363,0
2010-11-05,37.741,38.034,37.646,37.759,303578,0
2010-11-08,38.072,38.11,37.627,37.855,357880,0
2010-11-09,38.12,38.12,37.599,37.704,338427,0
2010-11-10,37.428,37.579,36.964,37.333,403802,0
2010-11-11,37.049,37.579,37.049,37.523,310296,0
2010-11-12,37.607,37.675,37.059,37.315,323372,0
2010-11-15,37.418,37.466,36.954,37.03,465027,0
2010-11-16,36.908,36.982,36.329,36.7,421379,0
2010-11-17,36.738,36.992,36.671,36.898,300706,0
2010-11-18,37.362,37.883,37.181,37.741,445174,0
2010-11-19,37.39,37.447,36.937,37.372,325988,0
2010-11-22,36.954,37.287,36.738,37.191,409468,0
2010-11-23,36.481,37.04,36.462,36.88,524449,0
2010-11-24,36.898,37.759,36.898,37.665,406672,0
2010-11-26,37.229,37.778,37.116,37.381,260281,0
2010-11-29,36.651,37.306,36.651,37.22,300333,0
2010-11-30,37.012,37.106,36.661,36.918,379709,0
2010-12-01,37.343,37.523,36.964,37.249,737401,0
2010-12-02,37.324,38.149,37.249,38.139,328123,0
2010-12-03,38.517,38.935,38.452,38.858,236988,0
2010-12-06,38.82,39.114,38.754,38.944,439518,0
2010-12-07,39.379,39.588,39.209,39.551,791901,0
2010-12-08,39.209,39.399,39.02,39.379,582762,0
2010-12-09,38.536,38.631,38.404,38.507,565192,0
2010-12-10,38.556,38.556,38.176,38.337,312087,0
2010-12-13,37.685,38.83,37.685,38.584,240299,0
2010-12-14,38.687,38.754,38.366,38.394,220163,0
2010-12-15,37.93,37.93,37.457,37.713,475265,0
2010-12-16,37.409,37.589,36.964,37.154,470022,0
2010-12-17,37.098,37.229,36.719,37.03,367670,0
2010-12-20,36.225,36.254,35.249,35.714,830792,0
2010-12-21,35.609,35.609,33.005,33.489,2246221,0
2010-12-22,34.804,35.6,34.73,35.335,917800,0
2010-12-23,35.06,35.183,35.014,35.023,207875,0
2010-12-27,34.909,35.137,34.71,34.919,313794,0
2010-12-28,35.07,35.241,34.777,34.966,352404,0
2010-12-29,35.081,35.361,34.676,34.744,480613,0
2010-12-30,35.042,35.274,34.898,35.052,560845,0
2010-12-31,34.937,35.216,34.869,35.005,336360,0
2011-01-03,35.222,35.563,35.222,35.355,373926,0
2011-01-04,35.383,35.79,35.098,35.439,289505,0
2011-01-05,35.457,36.008,35.457,35.971,367046,0
2011-01-06,35.961,36.083,35.326,35.516,341617,0
2011-01-07,35.6,35.714,34.569,34.701,368377,0
2011-01-10,34.672,34.691,34.266,34.446,280471,0
2011-01-11,34.871,35.477,34.739,34.899,349868,0
2011-01-12,35.05,35.05,34.482,34.681,301129,0
2011-01-13,34.473,34.634,34.227,34.398,252709,0
2011-01-14,34.237,34.824,34.237,34.795,276605,0
2011-01-18,34.579,35.326,34.579,35.326,243067,0
2011-01-19,34.985,34.985,34.616,34.768,467860,0
2011-01-20,34.758,35.089,34.427,34.843,498083,0
2011-01-21,34.72,34.785,34,34.057,342532,0
2011-01-24,34,34.768,33.753,34.625,497887,0
2011-01-25,33.148,33.261,32.607,32.854,655943,0
2011-01-26,33.385,33.517,32.938,32.938,470717,0
2011-01-27,32.882,32.882,32.474,32.533,528932,0
2011-01-28,32.389,34.388,32.135,33.591,1708932,0
2011-01-31,33.829,33.859,33.386,33.849,298581,0
2011-02-01,33.251,33.753,32.911,33.753,662580,0
2011-02-02,33.46,33.734,33.441,33.584,167151,0
2011-02-03,33.186,33.698,33.148,33.489,285911,0
2011-02-04,32.977,33.157,32.645,32.902,304284,0
2011-02-07,32.731,32.731,32.296,32.399,668307,0
2011-02-08,32.181,32.257,31.965,32.116,453008,0
2011-02-09,31.775,31.821,31.358,31.414,1039333,0
2011-02-10,31.054,31.358,30.855,31.188,610524,0
2011-02-11,31.243,31.471,31.064,31.395,307229,0
2011-02-14,31.785,32.058,31.708,31.746,268675,0
2011-02-15,31.765,31.841,31.547,31.661,194585,0
2011-02-16,31.32,31.859,31.32,31.831,264807,0
2011-02-18,31.926,32.135,31.821,32.058,523683,0
2011-02-22,32.097,32.409,31.775,31.841,509812,0
2011-02-23,32.882,33.005,32.097,32.171,782114,0
2011-02-24,31.48,31.48,30.874,31.225,518648,0
2011-02-25,31.68,32.01,31.576,31.907,236626,0
2011-02-28,32.171,32.336,31.873,32.249,443494,0
2011-03-01,32.938,33.356,32.835,32.958,289388,0
2011-03-02,33.166,33.214,32.938,33.1,182336,0
2011-03-03,33.337,33.953,33.128,33.84,301238,0
2011-03-04,33.366,33.385,32.987,33.281,203159,0
2011-03-07,33.706,33.953,33.29,33.489,293897,0
2011-03-08,33.527,33.706,33.271,33.65,198458,0
2011-03-09,33.83,33.953,33.555,33.659,180554,0
2011-03-10,33.128,33.166,32.693,32.987,436030,0
2011-03-11,32.921,33.242,32.921,33.138,267619,0
2011-03-14,33.148,33.432,33.128,33.356,193173,0
2011-03-15,32.155,33.024,32.038,32.75,417294,0
2011-03-16,32.779,32.864,31.746,31.955,291015,0
2011-03-17,32.216,32.389,31.824,31.871,255414,0
2011-03-18,32.097,32.228,31.841,32.199,382943,0
2011-03-21,32.296,32.645,32.296,32.57,347479,0
2011-03-22,32.513,32.759,32.438,32.607,231718,0
2011-03-23,32.779,32.948,32.625,32.938,233259,0
2011-03-24,32.987,33.46,32.835,33.176,170869,0
2011-03-25,33.376,33.773,33.176,33.385,276794,0
2011-03-28,33.422,33.546,33.033,33.138,155545,0
2011-03-29,33.859,35.345,33.811,34.966,897490,0
2011-03-30,34.909,35.393,34.909,35.212,441731,0
2011-03-31,35.264,35.545,35.225,35.322,382318,0
2011-04-01,35.249,35.742,35.222,35.734,328431,0
2011-04-04,35.439,35.696,35.439,35.545,189648,0
2011-04-05,35.487,35.884,35.467,35.847,384461,0
2011-04-06,35.98,36.329,35.865,36.064,202687,0
2011-04-07,35.638,36.064,34.804,34.947,465213,0
2011-04-08,35.335,35.818,35.222,35.742,244632,0
2011-04-11,35.249,35.249,34.947,35.108,164113,0
2011-04-12,34.88,35.156,34.871,34.966,206562,0
2011-04-13,35.439,35.618,35.041,35.231,256704,0
2011-04-14,35.496,35.742,35.42,35.657,159794,0
2011-04-15,35.591,35.932,35.439,35.686,195436,0
2011-04-18,35.307,35.355,34.89,35.175,143295,0
2011-04-19,35.004,35.355,34.957,35.203,171694,0
2011-04-20,35.932,36.142,35.771,36.132,144825,0
2011-04-21,35.78,35.989,35.752,35.798,142138,0
2011-04-25,35.762,35.932,35.393,35.932,80458,0
2011-04-26,36.093,36.5,36.008,36.244,150381,0
2011-04-27,36.083,36.395,35.724,36.395,253384,0
2011-04-28,36.186,36.51,36.186,36.424,90698,0
2011-04-29,36.41,37.287,36.41,37.162,257944,0
2011-05-02,37.21,37.22,36.558,36.641,148461,0
2011-05-03,36.427,36.646,35.949,36.15,178559,0
2011-05-04,34.644,35.05,34.473,34.588,886660,0
2011-05-05,34.226,34.934,34.15,34.637,240500,0
2011-05-06,34.871,35.203,34.644,34.785,141350,0
2011-05-09,34.482,34.938,34.463,34.938,142935,0
2011-05-10,34.814,35.089,34.71,35.08,93568,0
2011-05-11,34.781,35.221,34.743,34.963,253081,0
2011-05-12,34.71,35.203,34.398,35.166,282366,0
2011-05-13,35.893,36.112,35.714,35.818,505868,0
2011-05-16,35.117,35.269,34.919,35.175,321754,0
2011-05-17,35.089,35.249,34.909,34.994,365320,0
2011-05-18,34.446,35.05,34.388,35.041,356408,0
2011-05-19,34.795,34.919,34.388,34.436,171380,0
2011-05-20,34.312,34.33,34.034,34.034,133602,0
2011-05-23,33.46,33.706,33.223,33.517,244245,0
2011-05-24,33.327,33.536,33.261,33.356,224706,0
2011-05-25,33.082,33.402,33.005,33.261,262676,0
2011-05-26,33.281,33.356,33.128,33.223,251921,0
2011-05-27,33.671,33.785,33.241,33.757,256419,0
2011-05-31,34.214,34.369,33.849,34.339,590088,0
2011-06-01,34.36,34.606,34.066,34.104,233322,0
2011-06-02,34.35,34.569,34.037,34.436,265166,0
2011-06-03,33.834,34.293,33.718,34.063,179625,0
2011-06-06,34.255,34.388,34.024,34.043,215769,0
2011-06-07,34.292,34.552,34.263,34.437,234819,0
2011-06-08,34.244,34.302,33.964,34.128,220725,0
2011-06-09,33.839,33.993,33.636,33.781,191049,0
2011-06-10,33.588,33.588,33.164,33.203,229154,0
2011-06-13,33.145,33.298,32.963,33.135,404579,0
2011-06-14,33.107,33.691,33.107,33.307,294043,0
2011-06-15,33.307,33.365,32.943,32.972,649290,0
2011-06-16,33.059,33.242,32.529,32.982,197700,0
2011-06-17,33.059,33.309,32.75,32.885,275168,0
2011-06-20,32.443,32.443,32.066,32.365,190360,0
2011-06-21,32.423,32.713,32.374,32.549,154005,0
2011-06-22,32.346,32.529,32.2,32.259,215654,0
2011-06-23,31.892,32.008,31.556,31.729,522661,0
2011-06-24,31.758,31.768,31.42,31.729,365475,0
2011-06-27,31.864,32.027,31.748,32.008,215057,0
2011-06-28,32.605,33.377,32.605,33.174,304660,0
2011-06-29,33.482,33.607,33.347,33.511,177444,0
2011-06-30,33.212,33.261,32.857,33.068,304958,0
2011-07-01,33.126,33.569,32.972,33.569,212338,0
2011-07-05,33.925,34.138,33.81,33.829,225862,0
2011-07-06,33.3,33.386,32.713,33.251,445815,0
2011-07-07,33.849,33.877,33.626,33.713,284171,0
2011-07-08,33.559,33.579,33.145,33.482,272296,0
2011-07-11,33.107,33.222,32.952,33.155,157191,0
2011-07-12,33.222,33.859,33.212,33.559,151810,0
2011-07-13,34.417,35.042,34.369,34.783,270352,0
2011-07-14,34.666,34.706,34.407,34.666,248884,0
2011-07-15,34.792,34.841,34.532,34.676,135415,0
2011-07-18,34.138,34.234,33.955,34.184,89836,0
2011-07-19,34.552,35.042,34.474,34.946,170054,0
2011-07-20,34.184,34.244,33.318,33.414,275317,0
2011-07-21,33.617,33.617,33.242,33.386,423385,0
2011-07-22,33.82,34.013,33.742,33.859,233830,0
2011-07-25,34.128,34.302,34.06,34.158,214205,0
2011-07-26,34.128,34.272,33.945,34.021,187075,0
2011-07-27,34.407,34.483,33.964,34.021,467917,0
2011-07-28,34.686,34.898,34.118,34.253,706466,0
2011-07-29,34.148,34.503,34.138,34.349,339996,0
2011-08-01,34.995,34.995,34.08,34.204,438289,0
2011-08-02,34.379,34.744,33.993,34.099,588292,0
2011-08-03,33.964,34.021,33.328,33.905,304375,0
2011-08-04,33.328,33.367,31.902,31.98,422765,0
2011-08-05,32.77,33.424,31.932,32.443,605551,0
2011-08-08,32.299,32.731,29.6,30.043,1075594,0
2011-08-09,31.594,32.23,30.824,32.163,692762,0
2011-08-10,31.43,31.612,30.795,30.871,334070,0
2011-08-11,31.191,32.22,31.007,31.922,264724,0
2011-08-12,31.942,32.163,31.7,32.017,148094,0
2011-08-15,32.125,32.269,32.027,32.239,104497,0
2011-08-16,31.816,32.125,31.642,31.912,125943,0
2011-08-17,31.999,32.249,31.758,32.036,77350,0
2011-08-18,30.881,30.988,30.352,30.466,385787,0
2011-08-19,30.151,30.631,29.822,29.898,226740,0
2011-08-22,30.583,30.824,30.101,30.217,169342,0
2011-08-23,30.448,30.881,30.131,30.862,133422,0
2011-08-24,30.631,31.585,30.602,31.566,409994,0
2011-08-25,31.035,31.132,30.342,30.448,308630,0
2011-08-26,30.275,30.583,29.649,30.565,247388,0
2011-08-29,30.997,31.566,30.92,31.43,153052,0
2011-08-30,31.384,31.469,30.979,31.286,163399,0
2011-08-31,31.566,31.788,31.325,31.642,239125,0
2011-09-01,31.739,32.036,31.459,31.71,178637,0
2011-09-02,31.315,31.816,30.959,31.152,167780,0
2011-09-06,30.515,31.209,30.505,30.969,252725,0
2011-09-07,31.113,31.354,30.959,31.325,151221,0
2011-09-08,30.979,31.093,30.727,30.767,127270,0
2011-09-09,30.42,30.843,29.629,29.688,557681,0
2011-09-12,29.37,29.764,29.157,29.735,279871,0
2011-09-13,29.639,29.774,29.475,29.706,78350,0
2011-09-14,29.87,30.188,29.389,29.898,188957,0
2011-09-15,30.121,30.332,29.764,29.861,326802,0
2011-09-16,30.843,31.035,30.583,30.785,281027,0
2011-09-19,30.439,30.448,29.898,30.111,286091,0
2011-09-20,30.631,30.718,30.303,30.303,134216,0
2011-09-21,30.256,30.621,29.898,29.908,314909,0
2011-09-22,28.994,29.34,28.009,28.377,309569,0
2011-09-23,28.551,28.945,28.222,28.733,545774,0
2011-09-26,28.898,29.003,28.512,29.003,124100,0
2011-09-27,29.38,29.861,29.293,29.591,176915,0
2011-09-28,29.542,29.928,29.321,29.427,261516,0
2011-09-29,29.649,29.688,28.888,29.417,162633,0
2011-09-30,29.08,29.389,28.532,28.705,351999,0
2011-10-03,28.416,28.935,28.019,28.108,342682,0
2011-10-04,27.964,28.282,27.693,28.164,422905,0
2011-10-05,28.753,28.908,28.636,28.849,272428,0
2011-10-06,28.935,29.36,28.743,29.35,216985,0
2011-10-07,29.688,29.706,29.186,29.205,159574,0
2011-10-10,29.764,30.342,29.754,30.178,139280,0
2011-10-11,29.669,30.158,29.475,29.87,205407,0
2011-10-12,30.151,30.565,30.101,30.256,298396,0
2011-10-13,29.764,30.188,29.436,30.023,380467,0
2011-10-14,30.131,30.679,29.842,29.861,419792,0
2011-10-17,29.629,29.918,29.234,29.35,312571,0
2011-10-18,29.244,29.87,28.945,29.812,204559,0
2011-10-19,29.812,30.005,29.696,29.987,196326,0
2011-10-20,29.688,29.967,29.11,29.725,366287,0
2011-10-21,29.822,30.466,29.794,30.265,230397,0
2011-10-24,30.131,30.621,29.977,30.545,374249,0
2011-10-25,31.007,31.181,30.689,31.055,451974,0
2011-10-26,31.364,31.594,31.181,31.459,179700,0
2011-10-27,32.289,32.539,32.008,32.509,272102,0
2011-10-28,32.827,33.347,32.77,33.3,301663,0
2011-10-31,32.75,32.905,31.932,31.932,476484,0
2011-11-01,31.113,31.72,30.988,31.247,189781,0
2011-11-02,31.912,32.374,31.7,31.98,253604,0
2011-11-03,32.249,32.578,31.864,32.155,422091,0
2011-11-04,31.873,31.912,31.42,31.576,159298,0
2011-11-07,31.672,31.72,31.296,31.642,140150,0
2011-11-08,31.681,31.845,31.43,31.768,85457,0
2011-11-09,31.055,31.257,30.555,30.824,258636,0
2011-11-10,30.979,31.142,30.718,30.988,184465,0
2011-11-11,31.296,31.652,31.266,31.576,212219,0
2011-11-14,31.585,31.622,31.266,31.459,203221,0
2011-11-15,31.123,31.344,30.824,31.171,152971,0
2011-11-16,30.727,31.016,30.555,30.737,157059,0
2011-11-17,29.764,29.977,29.475,29.524,605166,0
2011-11-18,29.485,29.524,29.012,29.196,569526,0
2011-11-21,28.666,28.83,28.3,28.397,368700,0
2011-11-22,28.473,28.561,28.128,28.319,309495,0
2011-11-23,28.147,28.242,27.993,28.002,189629,0
2011-11-25,28.138,28.282,28.059,28.069,181194,0
2011-11-28,28.666,29.032,28.542,28.743,243527,0
2011-11-29,29.215,29.533,29.09,29.177,298763,0
2011-11-30,29.803,29.861,28.917,28.935,600957,0
2011-12-01,28.82,29.1,28.627,28.83,324737,0
2011-12-02,29.407,29.754,29.11,29.254,457249,0
2011-12-05,29.572,29.581,29.205,29.36,332480,0
2011-12-06,29.37,29.436,29.1,29.186,368306,0
2011-12-07,28.965,28.984,28.763,28.84,310418,0
2011-12-08,28.733,28.859,28.319,28.502,346102,0
2011-12-09,28.84,29.186,28.84,29.1,280016,0
2011-12-12,28.608,28.83,28.377,28.801,311448,0
2011-12-13,29.09,29.09,28.666,28.753,242814,0
2011-12-14,28.319,28.599,28.3,28.329,213295,0
2011-12-15,28.733,28.84,28.542,28.753,186507,0
2011-12-16,28.994,29.263,28.599,29.061,319200,0
2011-12-19,28.925,28.984,28.349,28.387,324830,0
2011-12-20,28.646,28.676,28.3,28.483,258069,0
2011-12-21,28.416,28.724,28.194,28.676,138583,0
2011-12-22,28.81,28.898,28.542,28.589,130152,0
2011-12-23,28.733,28.908,28.733,28.908,86980,0
2011-12-27,28.898,28.898,28.282,28.406,134815,0
2011-12-28,28.463,28.463,27.954,28.155,105928,0
2011-12-29,28.174,28.434,27.983,28.184,202138,0
2011-12-30,28.356,28.59,28.299,28.348,193823,0
2012-01-03,28.868,29.09,28.781,29.042,227667,0
2012-01-04,29.08,29.128,28.696,28.83,150852,0
2012-01-05,28.686,28.868,28.444,28.656,140864,0
2012-01-06,29.042,29.389,29.022,29.263,228583,0
2012-01-09,29.196,29.842,29.196,29.754,213607,0
2012-01-10,30.178,30.457,29.861,30.41,216787,0
2012-01-11,30.448,30.824,30.448,30.776,235108,0
2012-01-12,30.911,31.074,30.852,30.881,251346,0
2012-01-13,30.949,31.035,30.486,30.679,196865,0
2012-01-17,31.074,31.142,30.834,30.92,106018,0
2012-01-18,31.42,31.681,31.374,31.546,218039,0
2012-01-19,32.307,32.384,32.056,32.269,325880,0
2012-01-20,31.594,31.594,31.296,31.315,137494,0
2012-01-23,31.7,31.961,31.612,31.758,91683,0
2012-01-24,31.449,31.845,31.393,31.478,100328,0
2012-01-25,31.498,31.999,31.478,31.99,119218,0
2012-01-26,32.433,32.982,32.155,32.644,388725,0
2012-01-27,32.171,32.403,31.952,32.289,315755,0
2012-01-30,32.155,32.384,32.095,32.259,132793,0
2012-01-31,32.782,33.005,32.471,32.899,191415,0
2012-02-01,33.107,33.473,32.837,33.039,334635,0
2012-02-02,32.279,32.549,32.21,32.413,313102,0
2012-02-03,33.357,33.597,32.539,32.693,306241,0
2012-02-06,32.578,32.673,32.461,32.595,239592,0
2012-02-07,32.076,32.135,31.788,31.835,323851,0
2012-02-08,31.788,31.854,31.546,31.556,166131,0
2012-02-09,31.825,31.854,31.498,31.528,262202,0
2012-02-10,31.374,31.384,31.132,31.181,158063,0
2012-02-13,31.778,31.778,31.325,31.566,272120,0
2012-02-14,31.43,31.556,31.266,31.528,178080,0
2012-02-15,31.449,31.566,31.181,31.334,434155,0
2012-02-16,31.41,31.622,31.276,31.478,211890,0
2012-02-17,31.796,32.105,31.652,31.892,222888,0
2012-02-21,32.046,32.49,31.961,32.008,193627,0
2012-02-22,32.008,32.259,31.873,32.259,138846,0
2012-02-23,31.971,32.19,31.806,32.086,173017,0
2012-02-24,32.105,32.346,31.961,32.317,108506,0
2012-02-27,32.046,32.326,31.99,32.181,186021,0
2012-02-28,32.346,32.529,32.269,32.299,117068,0
2012-02-29,32.403,32.54,32.258,32.365,224507,0
2012-03-01,32.605,33.203,32.568,33.145,256202,0
2012-03-02,32.991,33.117,32.827,32.915,217742,0
2012-03-05,32.797,32.817,32.249,32.289,140839,0
2012-03-06,32.095,32.135,31.459,31.603,149012,0
2012-03-07,32.027,32.326,32.027,32.289,245177,0
2012-03-08,32.384,33.039,32.384,32.972,192761,0
2012-03-09,33.174,33.174,32.962,33.117,182204,0
2012-03-12,32.924,32.991,32.75,32.895,151288,0
2012-03-13,32.817,33,32.75,32.962,107152,0
2012-03-14,32.75,32.76,32.451,32.615,185542,0
2012-03-15,32.529,32.693,32.471,32.509,225106,0
2012-03-16,32.413,32.5,32.249,32.249,217929,0
2012-03-19,32.19,32.558,32.19,32.443,247249,0
2012-03-20,32.163,32.365,31.99,32.135,162164,0
2012-03-21,32.086,32.384,31.99,32.155,187599,0
2012-03-22,31.7,31.739,31.384,31.538,211269,0
2012-03-23,31.622,31.622,31.402,31.576,154454,0
2012-03-26,31.691,31.971,31.538,31.883,199008,0
2012-03-27,32.008,32.356,31.556,32.269,316261,0
2012-03-28,32.269,32.289,32.076,32.269,835289,0
2012-03-29,32.171,32.279,32.046,32.135,481676,0
2012-03-30,33.054,33.481,33.024,33.287,485730,0
2012-04-02,33.318,33.81,33.078,33.695,238823,0
2012-04-03,32.634,32.866,32.403,32.683,348262,0
2012-04-04,32.413,32.625,32.171,32.423,430415,0
2012-04-05,32.105,32.413,32.105,32.346,61540,0
2012-04-09,32.779,32.924,32.653,32.837,130960,0
2012-04-10,32.336,32.365,31.672,31.7,207279,0
2012-04-11,32.269,32.413,32.145,32.279,155156,0
2012-04-12,32.095,32.663,31.835,32.509,352828,0
2012-04-13,32.568,32.653,32.036,32.066,112013,0
2012-04-16,32.703,32.741,32.22,32.423,244613,0
2012-04-17,32.866,33.097,32.837,32.915,259774,0
2012-04-18,32.722,33.193,32.644,33.145,287575,0
2012-04-19,33.357,33.868,33.357,33.771,401014,0
2012-04-20,33.559,33.752,33.414,33.414,152101,0
2012-04-23,32.972,32.991,32.605,32.885,155684,0
2012-04-24,32.741,32.982,32.587,32.924,227694,0
2012-04-25,33.145,33.193,32.866,32.942,157841,0
2012-04-26,32.847,33.078,32.741,33,219390,0
2012-04-27,32.942,33.049,32.779,32.857,334206,0
2012-04-30,32.511,32.675,32.403,32.588,297873,0
2012-05-01,32.673,32.693,32.413,32.578,60697,0
2012-05-02,32.299,32.307,32.008,32.135,316441,0
2012-05-03,31.845,31.845,31.364,31.402,190416,0
2012-05-04,31.44,31.585,31.257,31.325,128499,0
2012-05-07,31.276,31.305,31.199,31.209,135973,0
2012-05-08,31.209,31.266,30.631,31.113,274083,0
2012-05-09,30.439,30.574,30.236,30.391,175949,0
2012-05-10,30.737,30.843,30.612,30.737,150817,0
2012-05-11,29.977,30.091,29.456,29.475,412724,0
2012-05-14,29.706,29.957,29.263,29.35,351528,0
2012-05-15,29.533,29.619,28.984,29.042,373780,0
2012-05-16,29.35,29.794,29.263,29.389,274147,0
2012-05-17,29.475,29.514,28.945,29.042,171599,0
2012-05-18,29.225,29.234,28.705,28.801,259587,0
2012-05-21,28.859,28.965,28.676,28.888,218918,0
2012-05-22,28.849,29.167,28.781,28.791,286428,0
2012-05-23,28.676,28.801,28.262,28.636,272628,0
2012-05-24,29.321,29.36,28.724,28.888,248325,0
2012-05-25,29.09,29.225,28.955,29.148,173877,0
2012-05-29,29.38,29.504,29.215,29.225,149577,0
2012-05-30,28.888,28.898,28.656,28.724,106046,0
2012-05-31,28.871,28.891,28.26,28.348,826406,0
2012-06-01,28.222,28.319,27.875,28.128,278529,0
2012-06-04,27.964,28.019,27.413,27.605,397137,0
2012-06-05,27.756,28.046,27.415,27.648,335630,0
2012-06-06,27.804,27.998,27.784,27.998,223798,0
2012-06-07,28.26,28.366,28.065,28.162,256654,0
2012-06-08,27.989,28.085,27.852,28.046,135867,0
2012-06-11,27.79,27.838,27.211,27.25,311859,0
2012-06-12,27.259,27.491,27.106,27.377,212037,0
2012-06-13,27.096,27.211,26.624,27.106,290147,0
2012-06-14,26.922,27.028,26.76,26.808,153064,0
2012-06-15,27.203,27.26,27.016,27.016,222379,0
2012-06-18,26.384,26.469,26.278,26.404,236740,0
2012-06-19,26.601,26.668,26.483,26.658,143243,0
2012-06-20,26.98,27.25,26.93,27.193,260221,0
2012-06-21,27.026,27.026,26.444,26.523,251600,0
2012-06-22,26.533,26.698,26.493,26.688,199705,0
2012-06-25,26.493,26.708,26.358,26.688,239078,0
2012-06-26,26.881,27.183,26.814,27.115,212300,0
2012-06-27,27.23,27.891,27.23,27.608,279522,0
2012-06-28,27.415,27.572,27.193,27.425,153275,0
2012-06-29,28.697,28.802,28.473,28.802,225645,0
2012-07-02,28.726,28.929,28.628,28.822,166781,0
2012-07-03,29.493,30.025,29.493,30.025,198510,0
2012-07-05,28.968,29.076,28.697,28.929,278147,0
2012-07-06,28.755,28.784,28.463,28.561,216526,0
2012-07-09,28.59,28.911,28.59,28.891,175754,0
2012-07-10,29.123,29.327,28.794,28.862,132997,0
2012-07-11,28.726,29.066,28.717,28.998,130647,0
2012-07-12,28.667,28.852,28.58,28.774,79918,0
2012-07-13,29.133,29.279,28.852,29.279,68804,0
2012-07-16,29.424,29.734,29.424,29.678,109742,0
2012-07-17,29.989,30.491,29.989,30.462,210150,0
2012-07-18,29.56,30.025,29.434,29.842,284190,0
2012-07-19,29.443,29.705,29.298,29.414,495632,0
2012-07-20,28.338,28.366,28.075,28.25,396279,0
2012-07-23,28.22,28.22,27.989,28.145,126143,0
2012-07-24,28.308,28.386,27.871,28.085,236242,0
2012-07-25,28.308,28.434,28.085,28.182,194349,0
2012-07-26,28.463,28.832,28.348,28.657,264401,0
2012-07-27,28.667,28.697,28.22,28.473,294273,0
2012-07-30,28.483,28.842,28.318,28.697,257167,0
2012-07-31,28.299,28.386,28.036,28.162,218691,0
2012-08-01,28.493,28.765,28.28,28.328,119924,0
2012-08-02,28.405,28.842,28.299,28.657,515348,0
2012-08-03,29.395,29.404,29.095,29.327,245129,0
2012-08-06,29.076,29.395,28.939,29.24,209774,0
2012-08-07,29.307,29.55,29.259,29.357,82655,0
2012-08-08,29.066,29.386,29.066,29.231,136349,0
2012-08-09,29.123,29.377,28.832,29.016,89075,0
2012-08-10,28.988,29.269,28.794,28.998,186784,0
2012-08-13,28.891,28.891,28.396,28.542,200128,0
2012-08-14,28.677,28.726,28.493,28.551,226316,0
2012-08-15,28.59,28.628,28.27,28.444,186556,0
2012-08-16,28.812,28.921,28.522,28.852,377485,0
2012-08-17,28.802,29.016,28.571,28.707,453829,0
2012-08-20,28.571,28.717,28.23,28.493,273597,0
2012-08-21,28.784,29.056,28.687,29.006,321347,0
2012-08-22,29.076,29.367,29.006,29.259,215815,0
2012-08-23,29.298,29.357,29.095,29.182,93369,0
2012-08-24,29.133,29.182,28.852,29.056,223390,0
2012-08-27,29.076,29.249,28.968,29.133,116582,0
2012-08-28,29.357,29.618,29.221,29.579,254860,0
2012-08-29,29.424,29.493,29.231,29.404,217607,0
2012-08-30,29.395,29.443,28.948,29.006,283781,0
2012-08-31,29.249,29.259,28.891,29.152,351849,0
2012-09-04,29.473,29.608,29.172,29.512,278286,0
2012-09-05,29.162,29.347,28.939,29.347,184789,0
2012-09-06,29.24,29.337,29.006,29.279,218984,0
2012-09-07,29.589,29.929,29.56,29.919,374694,0
2012-09-10,29.929,30.171,29.929,30.104,151370,0
2012-09-11,30.24,30.307,30.124,30.2,146760,0
2012-09-12,30.832,30.928,30.734,30.909,279484,0
2012-09-13,30.968,31.617,30.754,31.617,266490,0
2012-09-14,31.248,31.433,30.832,30.889,350844,0
2012-09-17,30.065,30.143,29.658,30.015,276363,0
2012-09-18,30.094,30.152,29.833,29.861,159069,0
2012-09-19,29.989,29.989,29.695,29.794,132521,0
2012-09-20,29.598,29.842,29.598,29.774,190219,0
2012-09-21,30.104,30.143,29.734,29.734,328578,0
2012-09-24,29.989,30.006,29.794,29.969,319018,0
2012-09-25,30.171,30.171,29.678,29.774,228967,0
2012-09-26,29.414,29.502,29.056,29.085,185934,0
2012-09-27,29.483,29.56,29.026,29.377,370563,0
2012-09-28,29.909,30.084,29.734,29.949,470409,0
2012-10-01,30.191,30.541,30.152,30.452,200449,0
2012-10-02,30.307,30.531,30.26,30.491,122024,0
2012-10-03,31.113,31.268,31.054,31.268,326710,0
2012-10-04,32.219,32.569,32.133,32.52,305204,0
2012-10-05,32.113,32.189,31.811,31.87,250875,0
2012-10-08,31.696,31.821,31.597,31.744,296180,0
2012-10-09,31.636,31.636,30.919,31.025,170945,0
2012-10-10,30.919,30.978,30.734,30.851,76289,0
2012-10-11,31.21,31.462,31.191,31.278,70893,0
2012-10-12,30.997,31.123,30.88,31.123,202053,0
2012-10-15,31.044,31.278,30.948,30.948,179222,0
2012-10-16,31.143,31.307,30.968,31.191,141894,0
2012-10-17,31.054,31.238,30.958,31.219,100333,0
2012-10-18,30.851,31.21,30.851,31.093,270167,0
2012-10-19,30.919,31.025,30.696,30.861,264591,0
2012-10-22,31.376,31.501,31.248,31.433,134166,0
2012-10-23,31.083,31.2,30.822,30.899,187248,0
2012-10-24,31.123,31.123,30.899,31.016,96842,0
2012-10-25,30.754,30.938,30.686,30.734,102517,0
2012-10-26,30.386,30.481,30.25,30.366,150550,0
2012-10-31,31.356,31.909,31.356,31.58,613417,0
2012-11-01,31.821,32.278,31.821,32.17,173503,0
2012-11-02,31.987,32.238,31.841,32.17,1140790,0
2012-11-05,32.113,32.153,31.968,32.133,160899,0
2012-11-06,31.851,31.987,31.754,31.86,178751,0
2012-11-07,31.764,32.024,31.521,31.666,104606,0
2012-11-08,31.636,31.636,31.317,31.404,164435,0
2012-11-09,31.133,31.278,31.054,31.191,143942,0
2012-11-12,31.229,31.307,31.083,31.113,90406,0
2012-11-13,31.034,31.21,30.968,31.103,209057,0
2012-11-14,31.278,31.278,30.774,30.899,100026,0
2012-11-15,30.356,30.744,30.336,30.637,293532,0
2012-11-16,30.822,30.997,30.481,30.754,231127,0
2012-11-19,30.734,31.143,30.627,31.103,118839,0
2012-11-20,30.861,31.007,30.754,30.822,159009,0
2012-11-21,30.716,30.793,30.481,30.706,173870,0
2012-11-23,30.637,30.958,30.462,30.919,82179,0
2012-11-26,30.909,31.288,30.822,31.054,106966,0
2012-11-27,31.481,31.851,31.238,31.725,238153,0
2012-11-28,31.541,31.705,31.394,31.55,109878,0
2012-11-29,31.996,32.153,31.754,31.879,174418,0
2012-11-30,32.491,32.685,32.278,32.55,344195,0
2012-12-03,32.452,32.597,32.054,32.113,181741,0
2012-12-04,32.346,32.579,32.288,32.579,186547,0
2012-12-05,32.791,32.801,32.52,32.597,144640,0
2012-12-06,32.995,33.084,32.559,32.734,162916,0
2012-12-07,32.86,32.86,32.695,32.83,123589,0
2012-12-10,33.432,33.713,33.432,33.713,211047,0
2012-12-11,33.841,33.841,33.229,33.385,178286,0
2012-12-12,33.501,33.53,33.131,33.239,177658,0
2012-12-13,33.451,33.568,32.84,32.84,263105,0
2012-12-14,32.725,32.743,32.481,32.607,138435,0
2012-12-17,32.811,32.811,32.54,32.715,165814,0
2012-12-18,32.607,32.656,32.511,32.579,166871,0
2012-12-19,32.929,32.957,32.646,32.685,383189,0
2012-12-20,32.675,33.034,32.559,33.034,211746,0
2012-12-21,32.307,32.646,32.278,32.501,170824,0
2012-12-24,32.365,32.384,32.189,32.199,50715,0
2012-12-26,32.374,32.55,32.307,32.53,216943,0
2012-12-27,32.462,32.53,32.153,32.317,96446,0
2012-12-28,32.219,32.336,32.073,32.103,66868,0
2012-12-31,32.403,32.443,32.153,32.307,132702,0
2013-01-02,32.811,33.248,32.811,33.18,142462,0
2013-01-03,33.53,33.646,33.267,33.394,156216,0
2013-01-04,33.394,33.461,33.151,33.17,175741,0
2013-01-07,33.015,33.229,32.995,33.084,150367,0
2013-01-08,33.442,33.646,33.422,33.442,142167,0
2013-01-09,33.626,33.821,33.578,33.606,156254,0
2013-01-10,33.927,33.927,33.55,33.676,240364,0
2013-01-11,33.616,33.801,33.491,33.791,110283,0
2013-01-14,33.878,33.957,33.646,33.957,183202,0
2013-01-15,33.713,33.957,33.666,33.957,182006,0
2013-01-16,33.967,34.238,33.888,34.238,179985,0
2013-01-17,34.539,34.569,34.297,34.374,196092,0
2013-01-18,34.142,34.694,34.112,34.694,253966,0
2013-01-22,34.654,34.898,34.461,34.734,169336,0
2013-01-23,34.888,34.888,34.403,34.579,219119,0
2013-01-24,34.79,34.937,34.734,34.859,266964,0
2013-01-25,34.937,34.956,34.8,34.956,149411,0
2013-01-28,34.937,34.937,34.616,34.645,145848,0
2013-01-29,34.84,35.131,34.82,35.131,300907,0
2013-01-30,35.005,35.412,35.005,35.374,233515,0
2013-01-31,34.946,35.121,34.83,34.879,241919,0
2013-02-01,35.451,35.644,35.421,35.49,198534,0
2013-02-04,34.82,35.198,34.724,34.781,332345,0
2013-02-05,34.917,35.072,34.82,34.937,242497,0
2013-02-06,34.704,34.83,34.616,34.82,106851,0
2013-02-07,34.509,34.579,34.344,34.479,105408,0
2013-02-08,33.772,34.258,33.676,34.208,386880,0
2013-02-11,34.443,34.976,34.403,34.917,346282,0
2013-02-12,34.888,34.985,34.781,34.869,262809,0
2013-02-13,34.781,34.781,34.597,34.704,324367,0
2013-02-14,33.996,34.053,33.676,33.791,367026,0
2013-02-15,32.791,33.054,32.666,32.879,586567,0
2013-02-19,32.929,33.015,32.801,32.86,308079,0
2013-02-20,32.811,32.929,32.597,32.626,165201,0
2013-02-21,32.511,32.55,32.044,32.103,242989,0
2013-02-22,32.393,32.423,32.044,32.18,145594,0
2013-02-25,32.384,32.597,32.113,32.133,271304,0
2013-02-26,31.996,31.996,31.607,31.686,237138,0
2013-02-27,31.626,31.987,31.617,31.938,195347,0
2013-02-28,31.646,31.801,31.472,31.636,173759,0
2013-03-01,31.025,31.219,30.948,31.083,466877,0
2013-03-04,31.238,31.501,31.219,31.501,225511,0
2013-03-05,31.948,32.034,31.889,31.996,280915,0
2013-03-06,32.17,32.268,31.968,32.054,223165,0
2013-03-07,32.143,32.374,32.113,32.307,128386,0
2013-03-08,32.423,32.471,32.219,32.393,172000,0
2013-03-11,32.268,32.656,32.228,32.607,223520,0
2013-03-12,32.617,32.763,32.54,32.725,148829,0
2013-03-13,32.636,32.646,32.365,32.52,140551,0
2013-03-14,32.646,32.646,32.317,32.491,92577,0
2013-03-15,32.559,32.705,32.268,32.365,334155,0
2013-03-18,32.103,32.189,31.86,32.093,263668,0
2013-03-19,32.024,32.064,31.607,31.754,289006,0
2013-03-20,32.199,32.209,31.968,32.083,231608,0
2013-03-21,31.636,31.725,31.404,31.56,262933,0
2013-03-22,31.442,31.491,31.064,31.181,250573,0
2013-03-25,31.229,31.481,31.172,31.327,168118,0
2013-03-26,31.433,31.58,31.366,31.481,171605,0
2013-03-27,31.366,31.366,31.103,31.268,195567,0
2013-03-28,31.366,31.491,31.258,31.394,119624,0
2013-04-01,32.511,32.763,31.811,32.006,406045,0
2013-04-02,32.656,32.889,32.607,32.83,294997,0
2013-04-03,32.753,32.937,32.219,32.393,283667,0
2013-04-04,33.325,33.422,32.879,33.113,386585,0
2013-04-05,33.239,33.385,32.995,33.365,477438,0
2013-04-08,33.422,33.986,33.375,33.967,571180,0
2013-04-09,34.014,34.238,33.917,34.014,316445,0
2013-04-10,33.86,34.461,33.831,34.374,515799,0
2013-04-11,33.957,34.063,33.481,33.54,440971,0
2013-04-12,33.666,34.006,33.432,33.481,496455,0
2013-04-15,32.85,33.034,32.636,32.656,143906,0
2013-04-16,34.179,34.287,33.501,33.927,350074,0
2013-04-17,33.977,34.228,33.772,34.169,370269,0
2013-04-18,34.248,34.324,33.821,34.006,317133,0
2013-04-19,34.112,34.287,34.014,34.287,185972,0
2013-04-22,33.937,34.082,33.656,34.023,194524,0
2013-04-23,34.188,34.344,34.006,34.306,127691,0
2013-04-24,34.344,34.374,34.142,34.258,99639,0
2013-04-25,35.549,35.772,35.247,35.354,242303,0
2013-04-26,35.354,35.625,35.189,35.218,126814,0
2013-04-29,35.529,35.752,35.49,35.654,114237,0
2013-04-30,36.344,36.848,36.217,36.761,258835,0
2013-05-01,36.605,36.644,36.306,36.325,99684,0
2013-05-02,36.197,36.276,36.032,36.131,251317,0
2013-05-03,36.17,36.538,36.151,36.276,178997,0
2013-05-06,35.907,35.994,35.568,35.849,120942,0
2013-05-07,35.907,35.907,35.674,35.733,182767,0
2013-05-08,35.742,36.014,35.684,35.819,246030,0
2013-05-09,35.421,35.733,35.364,35.539,213903,0
2013-05-10,35.809,37.567,35.809,37.372,465196,0
2013-05-13,37.187,37.558,37.032,37.324,252993,0
2013-05-14,36.296,36.819,36.004,36.693,384222,0
2013-05-15,36.974,37.479,36.927,37.149,332828,0
2013-05-16,37.295,37.595,37.276,37.402,172523,0
2013-05-17,36.927,37.062,36.674,36.809,126750,0
2013-05-20,36.237,36.674,36.187,36.548,156580,0
2013-05-21,35.849,35.907,35.46,35.742,286334,0
2013-05-22,36.178,37.363,36.178,36.382,192306,0
2013-05-23,36.004,36.382,35.791,36.217,218060,0
2013-05-24,36.237,36.644,36.014,36.411,280837,0
2013-05-28,36.848,37.013,36.46,36.761,127967,0
2013-05-29,36.644,36.907,36.605,36.723,110474,0
2013-05-30,36.519,36.558,36.217,36.256,65420,0
2013-05-31,36.144,36.2,35.752,35.879,176500,0
2013-06-03,36.082,36.974,35.956,36.965,197315,0
2013-06-04,37.052,37.092,36.664,36.819,207002,0
2013-06-05,36.771,36.771,36.101,36.227,157652,0
2013-06-06,36.246,36.848,36.178,36.838,127385,0
2013-06-07,37.169,37.585,37.082,37.558,101777,0
2013-06-10,36.809,36.858,36.499,36.733,159940,0
2013-06-11,36.441,36.733,36.373,36.586,179575,0
2013-06-12,36.838,36.955,36.605,36.654,82484,0
2013-06-13,36.391,36.684,36.237,36.605,139108,0
2013-06-14,36.586,37.333,36.576,37.101,271079,0
2013-06-17,36.246,36.576,35.887,35.887,266289,0
2013-06-18,35.393,35.713,35.218,35.625,152465,0
2013-06-19,34.927,35.441,34.588,34.588,295206,0
2013-06-20,33.696,33.86,33.297,33.646,352459,0
2013-06-21,34.694,34.927,34.479,34.927,448911,0
2013-06-24,34.306,34.626,33.996,34.423,250414,0
2013-06-25,34.443,34.79,34.238,34.664,189427,0
2013-06-26,34.033,34.588,33.996,34.063,299407,0
2013-06-27,34.869,35.654,34.869,35.587,173582,0
2013-06-28,35.994,37.528,35.994,36.703,452018,0
2013-07-01,36.993,37.217,36.809,36.927,212065,0
2013-07-02,37.003,37.305,36.937,37.092,227089,0
2013-07-03,35.878,36.217,35.733,36.091,332591,0
2013-07-05,36.032,36.187,35.587,35.791,219272,0
2013-07-08,36.014,36.091,35.644,35.684,325296,0
2013-07-09,36.47,36.47,35.907,36.373,611943,0
2013-07-10,36.446,36.66,36.396,36.621,340200,0
2013-07-11,37.041,37.081,36.72,36.973,278540,0
2013-07-12,37.872,38.193,37.803,38.166,253784,0
2013-07-15,38.106,38.369,38.037,38.34,236113,0
2013-07-16,37.471,38.126,37.471,38.106,359767,0
2013-07-17,38.174,38.409,38.106,38.223,135751,0
2013-07-18,38.321,38.662,38.126,38.595,111814,0
2013-07-19,38.595,38.643,38.292,38.516,135459,0
2013-07-22,38.193,38.732,38.193,38.486,293104,0
2013-07-23,38.634,38.888,38.585,38.829,91776,0
2013-07-24,38.975,39.025,38.516,38.595,95512,0
2013-07-25,38.486,38.536,38.067,38.506,188331,0
2013-07-26,38.292,38.496,37.823,38.321,93416,0
2013-07-29,37.1,37.306,36.26,37.002,281716,0
2013-07-30,35.263,35.478,35.137,35.293,215171,0
2013-07-31,36.67,36.963,36.084,36.406,222865,0
2013-08-01,36.749,36.935,36.23,36.396,395518,0
2013-08-02,36.094,36.134,35.419,35.528,297015,0
2013-08-05,35.41,35.614,35.225,35.528,401422,0
2013-08-06,35.283,35.664,35.166,35.293,255520,0
2013-08-07,36.006,36.134,35.372,35.372,196596,0
2013-08-08,35.577,35.654,34.932,35.048,216580,0
2013-08-09,35,35.508,35,35.342,125383,0
2013-08-12,34.882,35.215,34.766,34.794,359746,0
2013-08-13,35.429,35.508,34.853,34.932,339755,0
2013-08-14,34.687,34.824,34.394,34.481,438948,0
2013-08-15,34.394,34.581,34.208,34.335,154425,0
2013-08-16,34.131,34.345,33.905,33.915,176689,0
2013-08-19,33.056,33.261,32.705,32.782,295552,0
2013-08-20,32.811,32.92,32.401,32.734,230264,0
2013-08-21,31.473,31.825,31.258,31.258,339013,0
2013-08-22,31.552,32.069,31.473,32.049,281340,0
2013-08-23,32.304,32.851,32.01,32.235,209482,0
2013-08-26,32.431,32.625,32.158,32.215,181610,0
2013-08-27,31.552,32.059,31.327,31.523,306777,0
2013-08-28,31.463,31.599,30.595,31.523,422753,0
2013-08-29,32.431,33.007,32.382,32.725,319260,0
2013-08-30,33.584,33.592,32.323,32.499,568634,0
2013-09-03,31.737,31.913,31.473,31.699,245958,0
2013-09-04,32.841,33.222,32.695,33.212,414798,0
2013-09-05,33.496,33.818,33.427,33.769,339382,0
2013-09-06,34.052,34.169,33.662,33.662,169655,0
2013-09-09,33.848,34.238,33.769,34.218,167049,0
2013-09-10,34.404,34.531,33.895,34.062,203565,0
2013-09-11,34.394,34.571,34.179,34.453,199212,0
2013-09-12,34.325,34.511,34.161,34.258,137153,0
2013-09-13,34.091,34.941,34.072,34.912,294059,0
2013-09-16,34.629,34.687,34.208,34.208,135225,0
2013-09-17,35.439,35.624,35.322,35.518,209996,0
2013-09-18,35.869,36.963,35.548,36.905,299690,0
2013-09-19,37.578,37.578,36.592,36.69,214100,0
2013-09-20,36.524,36.749,36.338,36.338,225679,0
2013-09-23,36.885,37.12,36.67,36.72,336222,0
2013-09-24,36.866,37.13,36.621,36.876,378666,0
2013-09-25,37.764,37.823,37.52,37.667,306122,0
2013-09-26,38.077,38.292,37.617,37.707,238350,0
2013-09-27,37.364,37.373,36.982,37.139,237547,0
2013-09-30,36.876,37.187,36.796,36.915,187302,0
2013-10-01,37.197,37.725,37.197,37.697,114199,0
2013-10-02,37.54,37.725,37.334,37.697,161692,0
2013-10-03,38.028,38.183,37.481,37.803,210945,0
2013-10-04,37.803,38.067,37.578,38.047,337337,0
2013-10-07,37.617,38.087,37.617,37.764,111034,0
2013-10-08,37.725,37.853,37.237,37.266,95513,0
2013-10-09,37.91,37.91,37.266,37.452,290024,0
2013-10-10,37.92,38.556,37.92,38.468,125586,0
2013-10-11,38.243,38.243,37.9,38.077,96399,0
2013-10-14,38.35,38.819,38.203,38.742,153750,0
2013-10-15,38.193,38.34,37.999,38.166,119211,0
2013-10-16,38.047,38.692,37.578,38.486,265203,0
2013-10-17,38.526,38.966,38.486,38.927,251560,0
2013-10-18,39.053,39.757,38.917,39.649,209714,0
2013-10-21,39.122,39.132,38.712,38.849,127606,0
2013-10-22,38.712,39.171,38.614,39.005,105618,0
2013-10-23,38.096,38.419,37.999,38.243,214662,0
2013-10-24,38.166,38.389,38.047,38.369,232517,0
2013-10-25,38.331,38.516,38.302,38.389,201242,0
2013-10-28,38.243,38.459,38.077,38.233,110955,0
2013-10-29,38.449,39.063,38.233,38.907,118061,0
2013-10-30,39.815,40.079,39.22,39.454,209141,0
2013-10-31,39.483,39.571,38.653,38.732,269707,0
2013-11-01,39.025,39.073,38.477,38.575,110214,0
2013-11-04,38.77,39.005,38.604,38.742,147165,0
2013-11-05,38.146,38.146,37.56,37.657,231373,0
2013-11-06,37.637,37.989,37.354,37.91,185509,0
2013-11-07,37.863,38.067,37.364,37.422,115966,0
2013-11-08,37.207,38.263,37.12,38.126,288753,0
2013-11-11,38.193,38.419,38.028,38.203,138648,0
2013-11-12,37.96,38.389,37.754,38.243,229123,0
2013-11-13,37.707,38.839,37.707,38.839,159784,0
2013-11-14,38.116,38.799,38.106,38.692,218418,0
2013-11-15,38.78,39.073,38.672,38.868,101496,0
2013-11-18,39.005,39.073,38.761,38.917,136324,0
2013-11-19,38.809,38.809,38.399,38.449,273714,0
2013-11-20,38.028,38.614,37.94,38.166,203476,0
2013-11-21,37.637,37.872,37.627,37.823,271759,0
2013-11-22,37.95,38.634,37.891,38.429,154325,0
2013-11-25,38.429,38.742,38.34,38.496,169672,0
2013-11-26,37.863,38.136,37.687,38.019,245489,0
2013-11-27,38.302,38.78,37.989,38.506,148640,0
2013-11-29,38.819,39.845,38.35,39.806,293769,0
2013-12-02,39.523,39.738,38.995,39.112,204241,0
2013-12-03,38.927,38.947,38.585,38.624,219742,0
2013-12-04,38.624,39.063,38.146,38.975,167097,0
2013-12-05,38.604,38.634,38.203,38.468,260524,0
2013-12-06,38.614,39.835,38.459,39.619,334087,0
2013-12-09,39.601,39.748,39.268,39.659,208684,0
2013-12-10,39.463,39.591,38.975,39.171,189548,0
2013-12-11,39.083,39.318,38.459,38.506,143138,0
2013-12-12,38.273,38.409,37.627,37.95,165584,0
2013-12-13,37.783,37.872,37.54,37.607,104782,0
2013-12-16,38.183,38.653,38.106,38.536,281561,0
2013-12-17,38.556,39.015,38.183,38.79,272998,0
2013-12-18,39.034,39.543,38.682,39.357,205038,0
2013-12-19,38.927,39.063,38.799,38.878,280388,0
2013-12-20,39.258,40.069,39.258,39.943,285956,0
2013-12-23,40.225,40.421,39.875,40.011,176572,0
2013-12-24,40.159,40.381,40.049,40.235,78869,0
2013-12-26,40.334,40.461,40.03,40.099,182159,0
2013-12-27,40.001,40.285,39.845,40.178,113088,0
2013-12-30,40.295,40.295,39.953,39.972,152742,0
2013-12-31,40.195,40.195,40.039,40.079,79452,0
2014-01-02,39.776,40.295,39.2,39.366,103488,0
2014-01-03,39.581,39.649,38.849,39.112,142338,0
2014-01-06,39.152,39.298,38.477,38.585,87172,0
2014-01-07,39.093,39.23,38.751,38.995,97043,0
2014-01-08,39.581,39.699,39.376,39.649,222636,0
2014-01-09,40.391,41.281,40.391,41.262,369060,0
2014-01-10,41.135,41.838,41.066,41.672,306104,0
2014-01-13,41.906,42.307,41.878,42.101,379285,0
2014-01-14,42.024,42.288,41.906,42.258,259042,0
2014-01-15,42.18,42.248,41.974,42.042,186773,0
2014-01-16,41.984,42.795,41.984,42.355,217176,0
2014-01-17,42.248,42.473,41.984,42.131,108708,0
2014-01-21,42.278,42.482,41.955,42.288,280712,0
2014-01-22,42.345,42.345,42.111,42.258,221796,0
2014-01-23,42.042,42.297,41.974,42.062,343025,0
2014-01-24,41.506,41.564,40.811,40.811,449770,0
2014-01-27,40.685,41.222,40.059,40.324,171003,0
2014-01-28,41.115,41.427,41.076,41.349,136802,0
2014-01-29,41.027,41.291,40.841,40.871,157382,0
2014-01-30,41.037,41.037,40.665,40.754,128352,0
2014-01-31,40.451,40.92,40.265,40.754,122794,0
2014-02-03,41.027,41.555,40.411,40.577,239417,0
2014-02-04,40.841,41.339,40.577,41.192,179605,0
2014-02-05,40.715,40.851,40.225,40.762,154762,0
2014-02-06,40.792,41.516,40.372,41.291,117264,0
2014-02-07,41.486,42.307,41.486,41.984,132616,0
2014-02-10,42.052,42.374,41.897,42.151,148304,0
2014-02-11,41.906,42.151,41.535,41.945,310698,0
2014-02-12,41.516,41.994,41.232,41.73,147561,0
2014-02-13,40.324,41.076,40.129,41.046,293703,0
2014-02-14,40.93,41.758,40.93,41.271,346942,0
2014-02-18,41.897,42.434,41.808,42.034,237556,0
2014-02-19,42.101,42.336,41.642,41.692,240743,0
2014-02-20,42.629,42.97,42.551,42.863,272015,0
2014-02-21,43.03,43.04,42.697,42.814,163613,0
2014-02-24,43.478,44.476,43.058,44.007,491922,0
2014-02-25,43.704,44.153,43.273,44.134,225325,0
2014-02-26,44.476,46.359,44.436,46.302,721383,0
2014-02-27,46.302,46.819,45.92,46.516,450609,0
2014-02-28,46.097,46.195,44.651,44.836,772694,0
2014-03-03,44.173,44.367,43.733,43.948,266067,0
2014-03-04,44.582,44.935,44.387,44.935,232379,0
2014-03-05,44.446,45.413,44.406,45.237,419319,0
2014-03-06,45.403,45.764,45.237,45.373,377243,0
2014-03-07,43.714,43.781,42.814,42.883,401591,0
2014-03-10,43.058,43.078,42.492,42.61,285048,0
2014-03-11,43.391,43.606,42.942,43.351,368765,0
2014-03-12,43.078,43.811,43.01,43.743,407842,0
2014-03-13,43.606,44.28,43.538,43.596,387733,0
2014-03-14,44.33,44.807,44.25,44.466,197642,0
2014-03-17,44.612,45.276,44.612,44.787,129523,0
2014-03-18,44.602,45.902,44.514,45.501,345361,0
2014-03-19,45.081,45.403,44.749,44.896,216278,0
2014-03-20,43.957,44.74,43.43,44.573,275188,0
2014-03-21,44.866,45.511,43.616,43.86,359715,0
2014-03-24,44.084,44.26,43.088,43.567,251772,0
2014-03-25,43.997,44.348,43.469,43.469,291097,0
2014-03-26,42.98,43.225,42.58,42.58,174339,0
2014-03-27,42.141,42.473,41.768,42.121,391074,0
2014-03-28,42.834,43.108,42.307,42.932,513006,0
2014-03-31,42.228,42.98,42.218,42.883,431606,0
2014-04-01,42.687,43.332,42.492,42.893,320817,0
2014-04-02,43.108,44.27,42.883,44.104,646341,0
2014-04-03,43.567,43.567,42.56,43.04,375334,0
2014-04-04,43.323,43.323,42.317,42.424,178693,0
2014-04-07,42.062,42.492,41.212,41.408,311846,0
2014-04-08,41.74,42.092,41.418,41.868,197329,0
2014-04-09,42.473,43.049,42.394,42.96,232243,0
2014-04-10,41.652,41.838,41.182,41.271,239997,0
2014-04-11,41.232,42.024,41.232,41.612,283664,0
2014-04-14,41.925,42.014,41.291,41.583,224679,0
2014-04-15,41.652,42.198,41.182,41.848,306266,0
2014-04-16,41.135,41.612,40.977,41.173,277763,0
2014-04-17,41.311,41.603,41.096,41.173,261835,0
2014-04-21,41.447,41.457,41.115,41.408,259878,0
2014-04-22,41.321,41.906,41.242,41.758,375701,0
2014-04-23,41.555,42.131,41.154,42.111,409779,0
2014-04-24,42.278,42.58,42.004,42.414,387617,0
2014-04-25,42.531,43.215,42.374,42.932,619137,0
2014-04-28,43.303,43.781,43.186,43.694,386461,0
2014-04-29,43.244,43.634,43.225,43.586,237589,0
2014-04-30,43.997,44.045,43.548,44.026,205337,0
2014-05-01,44.016,44.387,43.918,44.23,218327,0
2014-05-02,44.426,45.012,44.357,44.816,222840,0
2014-05-05,44.553,44.954,44.192,44.816,182005,0
2014-05-06,44.807,45.168,44.582,44.602,180388,0
2014-05-07,44.563,44.777,43.997,44.777,332987,0
2014-05-08,44.836,44.972,44.084,44.192,246919,0
2014-05-09,44.348,44.66,43.957,44.485,236860,0
2014-05-12,44.836,45.168,44.524,45.012,158245,0
2014-05-13,43.068,43.273,41.935,42.805,594403,0
2014-05-14,41.301,41.33,40.039,40.715,863593,0
2014-05-15,40.549,40.987,39.581,39.815,652271,0
2014-05-16,39.748,39.766,39.23,39.719,779926,0
2014-05-19,38.009,38.809,37.687,37.96,930929,0
2014-05-20,38.36,38.486,37.96,38.019,451148,0
2014-05-21,37.598,37.891,37.344,37.773,516514,0
2014-05-22,38.253,38.253,37.92,37.999,585379,0
2014-05-23,38.223,38.36,37.979,38.253,385523,0
2014-05-27,38.233,38.409,38.019,38.183,767665,0
2014-05-28,38.486,38.868,38.409,38.653,692943,0
2014-05-29,39.19,39.22,38.809,39.132,378636,0
2014-05-30,40.195,40.529,39.776,40.159,688733,0
2014-06-02,39.992,40.539,39.483,39.835,317568,0
2014-06-03,38.566,38.849,38.136,38.682,409973,0
2014-06-04,38.389,38.566,38.116,38.292,270665,0
2014-06-05,38.292,38.566,38.106,38.213,437540,0
2014-06-06,38.937,38.966,38.429,38.732,292566,0
2014-06-09,38.732,39.005,38.595,38.819,194430,0
2014-06-10,39.327,39.454,38.966,39.425,383058,0
2014-06-11,39.748,40.03,39.659,39.972,581117,0
2014-06-12,39.855,40.119,39.728,39.875,314712,0
2014-06-13,39.815,39.943,39.366,39.483,292683,0
2014-06-16,39.366,39.396,38.595,39.152,249338,0
2014-06-17,39.073,39.308,38.907,38.937,267805,0
2014-06-18,39.171,39.659,39.073,39.591,490900,0
2014-06-19,39.786,39.953,39.357,39.513,303317,0
2014-06-20,39.738,39.865,39.581,39.649,154098,0
2014-06-23,39.719,40.039,39.639,39.943,193831,0
2014-06-24,39.865,39.992,39.406,39.553,598945,0
2014-06-25,40.039,40.47,39.825,40.021,520113,0
2014-06-26,40.47,40.851,40.186,40.782,242387,0
2014-06-27,41.173,41.583,41.066,41.583,301213,0
2014-06-30,42.288,42.336,41.935,42.151,499915,0
2014-07-01,42.434,42.649,42.288,42.58,213556,0
2014-07-02,42.98,43.068,42.737,42.97,303020,0
2014-07-03,42.952,43,42.6,43,122851,0
2014-07-07,44.064,44.21,43.293,43.401,390456,0
2014-07-08,43.361,43.449,42.404,42.658,412258,0
2014-07-09,42.765,43.03,42.317,42.677,278860,0
2014-07-10,42.317,42.844,42.258,42.795,176845,0
2014-07-11,43.391,43.704,43.293,43.664,352242,0
2014-07-14,43.577,43.733,42.99,43.166,351412,0
2014-07-15,42.737,42.737,42.034,42.151,342040,0
2014-07-16,42.551,42.649,42.307,42.551,305930,0
2014-07-17,42.58,42.883,42.454,42.511,175353,0
2014-07-18,42.551,42.912,42.374,42.737,175769,0
2014-07-21,42.658,42.97,42.61,42.863,86177,0
2014-07-22,43.88,44.426,43.811,44.183,311491,0
2014-07-23,44.24,44.406,44.016,44.26,151110,0
2014-07-24,43.899,43.957,43.235,43.469,307516,0
2014-07-25,43.761,43.977,43.361,43.928,226581,0
2014-07-28,44.573,44.915,44.357,44.846,284075,0
2014-07-29,44.72,44.826,44.406,44.406,240920,0
2014-07-30,45.793,45.92,45.316,45.559,324760,0
2014-07-31,44.114,45.217,43.411,43.714,622699,0
2014-08-01,44.13,44.336,43.756,43.824,283615,0
2014-08-04,43.923,44.523,43.815,44.375,265562,0
2014-08-05,44.247,44.297,43.618,43.982,338216,0
2014-08-06,43.559,43.589,43.294,43.53,190219,0
2014-08-07,43.737,44.011,43.627,43.933,288758,0
2014-08-08,44.12,44.355,43.727,44.346,415100,0
2014-08-11,43.687,43.687,43.352,43.352,180865,0
2014-08-12,43.559,43.765,43.412,43.55,193242,0
2014-08-13,43.747,44.12,43.717,44.12,149695,0
2014-08-14,44.297,44.71,44.297,44.62,89209,0
2014-08-15,44.591,44.906,44.247,44.355,120977,0
2014-08-18,44.749,45.133,44.68,45.113,143792,0
2014-08-19,45.387,45.997,45.083,45.85,185476,0
2014-08-20,46.35,47,46.35,46.735,251889,0
2014-08-21,45.957,46.213,45.85,45.967,213313,0
2014-08-22,45.997,46.164,45.751,46.037,152344,0
2014-08-25,46.498,46.518,46.263,46.41,119856,0
2014-08-26,46.715,47.443,46.567,47.255,517095,0
2014-08-27,47.373,47.737,47.315,47.61,152297,0
2014-08-28,47.757,48.386,47.55,48.328,226970,0
2014-08-29,48.16,48.328,48.071,48.18,209352,0
2014-09-02,48.131,48.612,47.924,48.101,339155,0
2014-09-03,48.622,48.75,48.356,48.445,266758,0
2014-09-04,48.878,48.878,48.485,48.524,107166,0
2014-09-05,48.543,48.691,48.268,48.681,125232,0
2014-09-08,48.711,48.898,48.504,48.711,159978,0
2014-09-09,48.641,48.75,47.963,48.081,200944,0
2014-09-10,48.091,48.524,48.013,48.445,149120,0
2014-09-11,48.121,48.228,47.767,48.218,184679,0
2014-09-12,47.963,48.278,47.658,48.15,192225,0
2014-09-15,48.131,48.356,47.973,48.121,80600,0
2014-09-16,47.953,48.908,47.953,48.808,286275,0
2014-09-17,49.724,49.998,49.311,49.438,266825,0
2014-09-18,51.138,51.247,50.814,51.061,367034,0
2014-09-19,51.689,51.748,50.608,50.657,479544,0
2014-09-22,51.276,51.345,50.961,51.001,372492,0
2014-09-23,51.296,51.354,50.893,51.276,306101,0
2014-09-24,51.621,52.357,51.522,52.357,224073,0
2014-09-25,52.564,52.761,52.201,52.446,283790,0
2014-09-26,51.414,51.964,51.306,51.876,366391,0
2014-09-29,50.824,51.581,50.637,51.561,264218,0
2014-09-30,51.345,51.709,50.716,51.659,326417,0
2014-10-01,51.217,51.483,51.148,51.404,268971,0
2014-10-02,51.325,51.404,50.775,51.128,157974,0
2014-10-03,51.394,51.561,51.031,51.119,197296,0
2014-10-06,51.394,51.896,50.794,50.991,183989,0
2014-10-07,50.087,50.284,49.585,49.674,326468,0
2014-10-08,47.796,49.153,47.61,49.074,396113,0
2014-10-09,48.602,48.828,48.18,48.386,325279,0
2014-10-10,48.405,48.504,47.924,47.963,256653,0
2014-10-13,47.688,47.905,47.03,47.03,240687,0
2014-10-14,47.226,47.491,46.636,47.098,392516,0
2014-10-15,47.03,47.413,46.45,47.177,263068,0
2014-10-16,46.144,47.59,44.897,47.216,252058,0
2014-10-17,47.265,48.14,47,48.003,434691,0
2014-10-20,47.924,48.013,47.58,48.013,194066,0
2014-10-21,48.298,48.898,47.875,48.77,227547,0
2014-10-22,49.074,49.497,48.946,49.251,113608,0
2014-10-23,49.368,49.901,49.301,49.714,160747,0
2014-10-24,49.615,50.578,49.349,50.284,228833,0
2014-10-27,50.234,50.471,49.92,50.175,185414,0
2014-10-28,49.762,50.107,49.575,49.861,213723,0
2014-10-29,49.694,50.381,48.681,49.861,289115,0
2014-10-30,49.928,50.234,49.742,50.067,218057,0
2014-10-31,51.089,51.424,50.844,51.404,191888,0
2014-11-03,51.188,51.561,51.041,51.247,119068,0
2014-11-04,51.138,51.728,51.099,51.316,183930,0
2014-11-05,52.249,52.751,51.925,52.004,225721,0
2014-11-06,51.974,52.102,51.571,51.709,158699,0
2014-11-07,53.665,54.805,53.626,54.776,362660,0
2014-11-10,55.081,55.169,54.639,54.855,231523,0
2014-11-11,54.875,55.179,54.716,55.002,118425,0
2014-11-12,54.982,55.7,54.855,55.494,170440,0
2014-11-13,55.522,55.857,55.258,55.297,221354,0
2014-11-14,54.952,55.268,54.756,55.081,243602,0
2014-11-17,54.688,55.336,53.596,55.139,150990,0
2014-11-18,55.042,55.522,54.875,55.297,165202,0
2014-11-19,55.622,56.202,55.602,55.818,176634,0
2014-11-20,55.945,56.24,55.867,56.025,143980,0
2014-11-21,56.507,56.85,56.24,56.585,146972,0
2014-11-24,56.585,56.585,55.828,56.132,326434,0
2014-11-25,56.997,57.125,56.418,56.535,308519,0
2014-11-26,56.378,57.577,56.378,57.253,147182,0
2014-11-28,57.204,57.853,57.007,57.4,140480,0
2014-12-01,57.538,58.02,57.283,57.39,216778,0
2014-12-02,57.204,57.42,56.339,56.585,281858,0
2014-12-03,56.152,56.29,55.592,55.779,242174,0
2014-12-04,55.346,55.592,54.726,54.913,292981,0
2014-12-05,54.136,54.492,53.753,53.812,327747,0
2014-12-08,53.105,54.275,52.623,53.459,612240,0
2014-12-09,53.154,53.802,53.115,53.734,240105,0
2014-12-10,53.802,54.088,53.213,53.282,296284,0
2014-12-11,53.773,53.949,53.389,53.655,317948,0
2014-12-12,53.517,53.802,52.928,52.986,338459,0
2014-12-15,52.259,52.387,49.575,51.286,426276,0
2014-12-16,49.055,49.055,47.57,47.629,576754,0
2014-12-17,48.288,49.153,47.521,48.779,584293,0
2014-12-18,49.311,49.625,48.563,49.428,291316,0
2014-12-19,49.458,49.644,49.094,49.34,246993,0
2014-12-22,49.92,49.928,49.182,49.281,488209,0
2014-12-23,49.536,49.536,48.455,48.838,452645,0
2014-12-24,48.553,48.985,48.405,48.74,74528,0
2014-12-26,48.465,48.622,48.318,48.425,116104,0
2014-12-29,48.534,48.927,48.425,48.798,138519,0
2014-12-30,49.182,49.478,49.045,49.172,225852,0
2014-12-31,50.264,50.471,49.595,49.595,210086,0
2015-01-02,49.742,50.224,49.104,49.261,263109,0
2015-01-05,48.828,49.084,48.022,48.071,327514,0
2015-01-06,47.61,47.786,46.715,46.921,231742,0
2015-01-07,47.315,47.521,47,47.315,718594,0
2015-01-08,47.993,49.094,47.983,48.858,367176,0
2015-01-09,49.724,50.097,49.536,49.781,240229,0
2015-01-12,50.538,51.051,50.371,50.411,295708,0
2015-01-13,50.874,51.041,49.901,50.461,222406,0
2015-01-14,50.381,50.687,50.145,50.294,242867,0
2015-01-15,51.089,51.473,50.971,51.217,363450,0
2015-01-16,51.974,52.299,51.719,52.201,226435,0
2015-01-20,52.515,52.515,51.856,52.053,165589,0
2015-01-21,52.357,53.321,52.357,53.046,309298,0
2015-01-22,53.272,53.645,52.996,53.586,327019,0
2015-01-23,53.164,53.379,51.846,52.043,344173,0
2015-01-26,52.269,52.741,52.082,52.534,425656,0
2015-01-27,51.276,52.053,51.061,51.128,250833,0
2015-01-28,51.669,51.728,51.364,51.561,242359,0
2015-01-29,53.272,53.724,52.919,53.085,517724,0
2015-01-30,51.227,51.335,49.172,49.615,595002,0
2015-02-02,49.507,49.901,48.731,49.182,532088,0
2015-02-03,49.182,49.202,48.504,48.888,374738,0
2015-02-04,48.966,48.995,48.18,48.788,601878,0
2015-02-05,48.475,49.192,48.475,49.133,389258,0
2015-02-06,48.298,48.721,48.2,48.701,399652,0
2015-02-09,48.77,49.458,48.77,49.281,309983,0
2015-02-10,49.358,50.107,49.358,50.077,436251,0
2015-02-11,49.988,50.893,49.565,50.824,759113,0
2015-02-12,52.328,53.292,52.279,53.242,399609,0
2015-02-13,53.095,53.517,52.741,53.232,243765,0
2015-02-17,53.193,53.429,52.79,52.947,198602,0
2015-02-18,52.899,53.124,52.249,52.486,356223,0
2015-02-19,53.282,53.547,52.947,53.173,175897,0
2015-02-20,53.164,53.675,53.115,53.675,160851,0
2015-02-23,53.586,53.645,53.173,53.272,192980,0
2015-02-24,53.302,53.537,52.967,53.066,207260,0
2015-02-25,52.112,52.249,51.454,51.561,255510,0
2015-02-26,51.483,51.906,51.364,51.807,354320,0
2015-02-27,51.817,51.954,51.601,51.787,294755,0
2015-03-02,53.262,53.547,52.859,53.331,350439,0
2015-03-03,53.576,53.959,53.459,53.606,366612,0
2015-03-04,53.912,54.136,53.006,53.409,516654,0
2015-03-05,53.783,55.268,53.626,55.1,436393,0
2015-03-06,54.746,54.885,54.225,54.482,311579,0
2015-03-09,54.462,54.462,53.979,54.216,109657,0
2015-03-10,53.842,53.912,53.262,53.537,171709,0
2015-03-11,53.969,54.599,53.969,54.225,89823,0
2015-03-12,54.117,54.559,53.912,54.452,115660,0
2015-03-13,53.026,53.115,52.476,52.662,164386,0
2015-03-16,52.319,52.986,52.239,52.584,280656,0
2015-03-17,53.675,54.462,53.449,54.343,447481,0
2015-03-18,53.93,55.11,53.812,55.032,226844,0
2015-03-19,54.049,54.756,53.921,54.353,301915,0
2015-03-20,54.569,54.629,54.019,54.559,224605,0
2015-03-23,54.579,55.415,54.482,54.502,272924,0
2015-03-24,55.119,56.349,54.855,55.415,530794,0
2015-03-25,55.532,55.729,54.117,54.323,337112,0
2015-03-26,53.969,54.206,53.056,53.144,642385,0
2015-03-27,53.379,53.792,53.046,53.576,307917,0
2015-03-30,54.088,55.012,54.069,54.726,370172,0
2015-03-31,54.865,57.263,54.756,56.132,618696,0
2015-04-01,56.23,56.25,55.081,55.779,347285,0
2015-04-02,55.67,55.936,55.395,55.562,171506,0
2015-04-06,57.813,58.699,57.125,57.371,286251,0
2015-04-07,57.567,57.98,57.194,57.312,273740,0
2015-04-08,58.747,59.583,58.708,59.514,358576,0
2015-04-09,59.485,59.573,58.896,59.17,272825,0
2015-04-10,59.406,59.523,59.2,59.386,222571,0
2015-04-13,59.514,59.819,58.787,58.856,196224,0
2015-04-14,58.846,59.337,58.493,59.17,323990,0
2015-04-15,59.279,59.603,58.53,58.58,230914,0
2015-04-16,58.325,58.453,57.273,58.137,294391,0
2015-04-17,57.647,57.873,57.096,57.745,359084,0
2015-04-20,56.222,56.427,55.965,55.975,227049,0
2015-04-21,54.736,55.779,54.658,55.326,398128,0
2015-04-22,55.789,55.936,55.464,55.622,256650,0
2015-04-23,55.199,55.632,54.529,55.425,282995,0
2015-04-24,54.472,55.307,54.078,54.609,397598,0
2015-04-27,52.79,53.124,52.357,52.672,490512,0
2015-04-28,53.213,53.734,52.859,53.213,278777,0
2015-04-29,52.672,52.996,52.289,52.564,225826,0
2015-04-30,51.364,51.659,50.687,51.099,465997,0
2015-05-01,51.394,52.043,51.335,51.896,229285,0
2015-05-04,52.534,52.721,52.219,52.534,185137,0
2015-05-05,52.809,52.928,52.279,52.544,306799,0
2015-05-06,52.367,52.367,51.531,51.581,92568,0
2015-05-07,50.893,51.257,50.381,50.981,308202,0
2015-05-08,51.964,52.299,51.669,52.122,122475,0
2015-05-11,51.896,52.446,51.797,52.112,247391,0
2015-05-12,52.603,53.773,52.239,53.203,407695,0
2015-05-13,53.783,53.969,53.321,53.665,233372,0
2015-05-14,54.225,54.315,53.685,53.921,424595,0
2015-05-15,53.989,54.452,53.959,54.372,250924,0
2015-05-18,55.532,55.622,55.042,55.149,311652,0
2015-05-19,55.719,56.368,55.464,56.142,295063,0
2015-05-20,55.739,56.222,55.445,56.054,232630,0
2015-05-21,55.955,56.054,55.365,55.798,252071,0
2015-05-22,56.162,56.624,56.162,56.398,246477,0
2015-05-26,54.746,54.746,54.078,54.117,255087,0
2015-05-27,54.815,55.072,54.559,54.894,279435,0
2015-05-28,54.559,54.648,54.078,54.559,198003,0
2015-05-29,54.549,54.766,54.235,54.492,269161,0
2015-06-01,54.688,54.776,54.029,54.176,115531,0
2015-06-02,53.705,53.862,53.302,53.537,201251,0
2015-06-03,52.799,53.312,52.799,53.085,144142,0
2015-06-04,52.829,53.341,52.486,53.036,191037,0
2015-06-05,52.829,52.957,52.229,52.928,137530,0
2015-06-08,52.564,52.613,52.131,52.141,81888,0
2015-06-09,51.502,51.502,51.011,51.404,212577,0
2015-06-10,52.043,52.181,51.699,52.131,95521,0
2015-06-11,51.296,51.551,51.128,51.463,209994,0
2015-06-12,51.099,51.306,50.696,51.237,187476,0
2015-06-15,50.716,51.061,50.716,51.001,134275,0
2015-06-16,50.588,50.991,50.471,50.922,171201,0
2015-06-17,51.247,52.161,51.138,52.092,196021,0
2015-06-18,52.554,52.712,52.338,52.515,97756,0
2015-06-19,52.387,53.645,52.319,52.977,323787,0
2015-06-22,53.213,53.302,52.781,52.899,194597,0
2015-06-23,53.222,53.636,53.154,53.517,90217,0
2015-06-24,53.272,53.312,52.799,52.928,116678,0
2015-06-25,53.979,54.069,53.715,53.979,285538,0
2015-06-26,54.519,54.549,53.812,53.959,145669,0
2015-06-29,54.039,54.039,52.937,52.977,138039,0
2015-06-30,54.472,54.629,53.566,54.382,259217,0
2015-07-01,54.766,55.1,54.539,54.648,127460,0
2015-07-02,54.736,55.002,54.648,55.002,151162,0
2015-07-06,56.722,57.017,56.202,56.742,407607,0
2015-07-07,57.145,58.157,56.909,58.137,449110,0
2015-07-08,57.369,58.12,57.36,57.537,340511,0
2015-07-09,58.061,58.524,57.596,57.923,318646,0
2015-07-10,58.534,59.019,58.406,58.969,151125,0
2015-07-13,58.762,59.097,58.614,58.93,188576,0
2015-07-14,58.742,59.78,58.742,59.374,195126,0
2015-07-15,59.355,59.73,59.276,59.454,126210,0
2015-07-16,60.007,61.103,59.928,60.816,279676,0
2015-07-17,60.807,61.064,60.52,60.946,152946,0
2015-07-20,60.758,61.597,60.758,61.311,156995,0
2015-07-21,60.313,60.856,59.947,60.017,194852,0
2015-07-22,59.908,60.826,59.77,60.738,251233,0
2015-07-23,61.064,61.331,60.639,60.995,186350,0
2015-07-24,60.56,60.906,60.205,60.373,151530,0
2015-07-27,59.75,60.155,59.542,59.898,202343,0
2015-07-28,58.654,59.266,58.515,58.969,341016,0
2015-07-29,58.11,58.258,57.527,57.843,431746,0
2015-07-30,60.659,62.21,60.659,61.251,517345,0
2015-07-31,62.704,63.711,62.615,63.573,257812,0
2015-08-03,63.929,64.492,63.889,64.413,217527,0
2015-08-04,64.897,65.272,64.581,64.976,368549,0
2015-08-05,65.292,66.764,65.223,66.626,465216,0
2015-08-06,66.734,67.179,65.668,65.707,335494,0
2015-08-07,65.973,66.546,65.382,66.448,322493,0
2015-08-10,66.221,67.149,65.983,66.913,315104,0
2015-08-11,65.44,65.925,65.41,65.43,282967,0
2015-08-12,65.49,65.825,64.601,65.549,324619,0
2015-08-13,65.41,65.5,64.789,65.104,342434,0
2015-08-14,64.907,64.907,63.929,64.018,499024,0
2015-08-17,63.395,64.018,63.178,63.731,535262,0
2015-08-18,63.771,65.075,63.691,65.045,745297,0
2015-08-19,64.611,66.32,64.561,65.618,714626,0
2015-08-20,64.284,65.48,64.216,64.304,711793,0
2015-08-21,63.82,64.077,61.805,61.805,725356,0
2015-08-24,58.219,60.639,57.833,58.772,460725,0
2015-08-25,61.409,62.23,60.876,60.876,545789,0
2015-08-26,61.183,62.2,60.52,62.111,452664,0
2015-08-27,62.832,63.415,62.249,63.04,350835,0
2015-08-28,62.635,63.208,62.507,63.09,185641,0
2015-08-31,64.028,64.719,63.653,64.284,615935,0
2015-09-01,63.366,63.435,62.526,62.931,337778,0
2015-09-02,63.138,63.958,63.05,63.701,441631,0
2015-09-03,63.346,63.958,62.605,62.803,268137,0
2015-09-04,60.56,60.846,59.79,60.61,444465,0
2015-09-08,59.73,61.034,59.562,60.955,475136,0
2015-09-09,60.55,60.649,59.661,59.858,399320,0
2015-09-10,59.642,60.619,59.394,60.155,291249,0
2015-09-11,60.066,60.639,59.8,60.619,228154,0
2015-09-14,60.659,60.788,60.056,60.155,279271,0
2015-09-15,60.125,60.263,59.503,59.878,271275,0
2015-09-16,60.155,61.123,59.8,60.965,293038,0
2015-09-17,60.916,61.577,60.59,60.876,301466,0
2015-09-18,60.511,60.511,60.056,60.175,342839,0
2015-09-21,60.135,60.412,59.652,59.809,409645,0
2015-09-22,59.276,59.295,58.308,58.644,221069,0
2015-09-23,58.969,60.017,58.811,59.295,231821,0
2015-09-24,59.276,59.7,59.207,59.503,182285,0
2015-09-25,59.997,60.353,58.496,59.069,238478,0
2015-09-28,62.378,62.684,60.155,60.639,731627,0
2015-09-29,60.826,61.548,60.303,60.866,412480,0
2015-09-30,62.329,63.208,62.329,63.138,574333,0
2015-10-01,63.425,63.84,62.19,62.812,544978,0
2015-10-02,62.467,63.475,61.627,63.376,687398,0
2015-10-05,63.435,64.699,63.05,64.66,525757,0
2015-10-06,64.512,64.857,62.941,63.494,439100,0
2015-10-07,63.475,64.799,63.108,64.709,353425,0
2015-10-08,64.482,65.332,63.593,65.124,344458,0
2015-10-09,65.134,65.668,64.64,64.897,185641,0
2015-10-12,64.226,64.897,64.038,64.452,202293,0
2015-10-13,64.344,64.452,63.741,63.801,248398,0
2015-10-14,63.998,64.393,63.623,63.978,148594,0
2015-10-15,64.254,64.423,63.613,63.811,557429,0
2015-10-16,64.847,65.174,64.106,64.66,716043,0
2015-10-19,65.806,67.179,65.796,66.971,412635,0
2015-10-20,65.865,65.895,64.166,64.364,491201,0
2015-10-21,63.504,63.751,62.259,63.09,426245,0
2015-10-22,63.228,64.038,62.545,63.949,485663,0
2015-10-23,63.919,65.588,63.899,65.104,444465,0
2015-10-26,64.354,65.282,64.146,64.779,462483,0
2015-10-27,64.018,64.621,63.879,64.482,546194,0
2015-10-28,62.793,64.028,61.795,62.18,969706,0
2015-10-29,64.254,65.203,63.83,64.126,509855,0
2015-10-30,64.719,64.719,63.504,64.008,636180,0
2015-11-02,64.413,65.252,64.413,65.252,199229,0
2015-11-03,65.262,65.875,65.223,65.51,473265,0
2015-11-04,65.41,65.549,65.045,65.52,298712,0
2015-11-05,64.166,64.689,63.998,64.462,298402,0
2015-11-06,54.05,54.83,51.678,52.854,1747798,0
2015-11-09,51.866,53.239,51.787,52.163,873570,0
2015-11-10,49.861,49.861,45.504,48.418,2300672,0
2015-11-11,49.653,49.841,49.11,49.554,804107,0
2015-11-12,49.386,49.643,48.863,49.258,467848,0
2015-11-13,50.068,52.163,49.999,51.896,909580,0
2015-11-16,52.588,52.746,50.256,50.681,1188142,0
2015-11-17,51.027,51.175,50.424,50.7,626260,0
2015-11-18,50.286,50.888,50.098,50.829,442137,0
2015-11-19,49.624,50.335,49.505,49.901,302755,0
2015-11-20,49.989,50.315,49.772,50.197,340916,0
2015-11-23,50.602,50.829,49.939,50.127,272793,0
2015-11-24,49.989,50.078,49.051,49.15,510057,0
2015-11-25,49.15,49.476,48.823,49.14,455094,0
2015-11-27,46.343,46.936,45.88,46.373,597108,0
2015-11-30,46.482,47.282,46.195,46.275,853604,0
2015-12-01,47.381,47.885,46.68,47.48,556562,0
2015-12-02,47.647,48.201,47.243,47.637,333295,0
2015-12-03,47.707,48.122,46.433,46.739,414798,0
2015-12-04,46.739,47.036,46.324,46.946,479893,0
2015-12-07,46.798,47.055,45.79,45.968,591541,0
2015-12-08,45.079,45.089,42.886,43.025,1107427,0
2015-12-09,43.726,43.736,43.053,43.36,1281773,0
2015-12-10,43.854,44.348,43.636,44.19,365310,0
2015-12-11,43.528,43.756,43.242,43.331,325226,0
2015-12-14,43.785,44.032,43.37,43.746,345498,0
2015-12-15,44.101,44.269,43.785,43.963,475541,0
2015-12-16,44.299,44.941,44.279,44.624,474325,0
2015-12-17,44.694,44.842,43.676,43.706,787000,0
2015-12-18,43.558,43.963,43.37,43.746,363690,0
2015-12-21,44.496,45.168,44.329,44.872,381809,0
2015-12-22,44.754,44.892,44.171,44.714,388252,0
2015-12-23,44.97,45.149,44.546,44.842,162967,0
2015-12-24,44.585,45.188,44.338,45.049,103903,0
2015-12-28,46.077,46.077,45.079,45.514,506682,0
2015-12-29,45.751,46.423,45.692,46.205,358995,0
2015-12-30,46.107,46.319,45.642,45.731,222807,0
2015-12-31,45.9,46.048,45.543,45.731,224457,0
2016-01-04,45.188,45.287,44.457,45.099,455532,0
2016-01-05,45.267,45.722,45.237,45.563,335656,0
2016-01-06,44.782,44.832,44.032,44.427,358850,0
2016-01-07,43.676,44.061,43.271,43.636,295958,0
2016-01-08,43.884,44.427,43.736,43.854,364656,0
2016-01-11,43.37,43.37,41.967,42.264,498201,0
2016-01-12,42.728,43.459,42.59,42.995,497178,0
2016-01-13,42.698,43.528,42.48,42.688,379432,0
2016-01-14,42.678,43.796,42.56,43.291,371032,0
2016-01-15,42.51,42.619,41.829,42.342,238998,0
2016-01-19,42.442,42.915,41.849,42.125,393550,0
2016-01-20,41.523,41.651,40.325,41.384,547992,0
2016-01-21,40.278,40.91,40.184,40.723,651986,0
2016-01-22,41.789,42.274,41.74,42.017,335665,0
2016-01-25,41.977,42.787,41.513,41.532,425176,0
2016-01-26,41.671,42.51,41.493,42.471,317210,0
2016-01-27,42.758,43.103,42.688,42.995,579982,0
2016-01-28,43.311,43.478,42.58,42.758,471718,0
2016-01-29,44.566,44.694,43.993,44.388,591964,0
2016-02-01,44.199,44.902,44.121,44.734,461300,0
2016-02-02,44.171,44.219,43.686,44.071,526888,0
2016-02-03,43.874,44.209,43.093,43.824,641530,0
2016-02-04,43.736,44.121,43.449,44.012,412847,0
2016-02-05,44.882,45.049,44.141,44.309,329096,0
2016-02-08,44.151,44.259,43.242,44.042,448118,0
2016-02-09,42.827,43.163,40.9,41.414,502304,0
2016-02-10,41.75,41.907,40.841,41.206,310398,0
2016-02-11,41.147,41.937,41.147,41.73,375205,0
2016-02-12,41.048,41.483,40.891,41.316,349226,0
2016-02-16,41.256,42.54,41.256,42.274,519941,0
2016-02-17,42.896,44.368,42.886,44.141,649339,0
2016-02-18,44.822,45.307,43.953,44.051,326687,0
2016-02-19,43.716,44.407,43.716,44.042,160380,0
2016-02-22,44.842,44.852,44.259,44.782,429877,0
2016-02-23,44.289,44.782,43.834,43.993,132038,0
2016-02-24,43.232,43.321,42.53,43.242,327985,0
2016-02-25,43.321,43.41,42.807,43.063,206359,0
2016-02-26,43.232,43.311,42.708,42.728,211748,0
2016-02-29,43.518,43.973,43.093,43.449,449493,0
2016-03-01,43.894,44.151,43.478,44.111,179931,0
2016-03-02,44.003,44.585,43.923,44.536,369009,0
2016-03-03,46.215,47.282,46.087,47.016,796982,0
2016-03-04,47.243,48.803,47.184,48.27,495325,0
2016-03-07,47.954,48.23,47.61,47.747,223369,0
2016-03-08,47.45,47.717,46.709,46.788,375510,0
2016-03-09,47.223,47.45,46.768,47.194,312081,0
2016-03-10,47.036,47.697,46.492,46.926,316320,0
2016-03-11,47.411,47.48,46.798,47.046,247407,0
2016-03-14,47.341,47.657,47.253,47.381,145247,0
2016-03-15,46.038,46.116,45.217,45.375,177872,0
2016-03-16,45.988,46.343,45.514,46.166,195595,0
2016-03-17,46.156,46.156,45.375,45.938,219439,0
2016-03-18,46.64,46.64,45.795,46.551,434280,0
2016-03-21,46.759,47.243,46.729,46.926,157799,0
2016-03-22,45.04,45.455,44.782,45.327,354319,0
2016-03-23,45.197,45.197,44.003,44.566,313122,0
2016-03-24,44.427,44.615,44.269,44.546,200206,0
2016-03-28,44.822,44.862,44.239,44.309,250081,0
2016-03-29,43.636,44.051,43.202,43.894,315845,0
2016-03-30,44.634,45.139,44.378,44.931,424821,0
2016-03-31,45,45.188,44.576,44.644,286066,0
2016-04-01,44.042,45.252,44.042,45.03,319246,0
2016-04-04,44.951,45.484,44.714,44.792,227214,0
2016-04-05,44.457,45.109,44.397,44.782,287594,0
2016-04-06,44.576,45.267,44.437,44.852,428807,0
2016-04-07,44.911,45.247,44.566,45.217,335228,0
2016-04-08,45.345,45.425,45.129,45.247,106721,0
2016-04-11,45.355,45.355,44.476,44.822,189008,0
2016-04-12,45.514,45.632,45.237,45.553,206238,0
2016-04-13,45.751,45.86,44.744,45.217,629314,0
2016-04-14,45.267,46.008,45.217,45.8,354998,0
2016-04-15,45.741,45.86,45.04,45.761,419842,0
2016-04-18,45.761,46.195,45.475,46.038,264001,0
2016-04-19,46.324,47.026,46.324,46.68,291937,0
2016-04-20,46.413,46.907,45.988,46.067,370793,0
2016-04-21,46.413,46.858,46.265,46.453,293830,0
2016-04-22,46.383,47.154,46.383,46.877,207068,0
2016-04-25,46.403,46.581,46.107,46.205,285418,0
2016-04-26,46.265,46.265,45.712,45.89,250515,0
2016-04-27,46.048,46.591,45.928,46.225,296590,0
2016-04-28,45.81,46.245,45.603,45.8,176286,0
2016-04-29,45.84,45.874,44.772,45.049,406001,0
2016-05-02,44.576,44.595,44.171,44.348,165700,0
2016-05-03,44.151,44.615,43.775,44.171,635272,0
2016-05-04,43.756,43.756,42.767,42.866,251509,0
2016-05-05,43.025,43.083,42.52,42.659,453359,0
2016-05-06,42.303,42.323,41.098,41.394,957910,0
2016-05-09,41.72,42.59,41.72,42.096,494139,0
2016-05-10,42.866,43.232,42.688,43.005,698819,0
2016-05-11,42.5,43.015,42.037,42.066,672726,0
2016-05-12,43.321,43.608,41.661,42.342,1118949,0
2016-05-13,42.452,43.311,42.332,42.649,431043,0
2016-05-16,43.983,44.467,43.884,44.457,540647,0
2016-05-17,44.219,44.576,44.012,44.378,363051,0
2016-05-18,44.239,44.882,44.239,44.644,381917,0
2016-05-19,44.091,44.437,43.716,44.131,271959,0
2016-05-20,44.309,44.585,43.993,44.239,185525,0
2016-05-23,44.239,44.595,44.111,44.229,186263,0
2016-05-24,44.338,44.486,43.854,44.171,199659,0
2016-05-25,44.526,45.297,44.397,45.079,279260,0
2016-05-26,45.475,45.475,44.951,45.109,156221,0
2016-05-27,45.84,46.077,45.692,45.731,186953,0
2016-05-31,46.65,47.203,46.473,46.591,432483,0
2016-06-01,46.482,46.561,46.314,46.334,183467,0
2016-06-02,46.314,46.788,46.314,46.501,264152,0
2016-06-03,46.591,46.591,45.761,46.403,170972,0
2016-06-06,46.324,46.433,46.097,46.383,161601,0
2016-06-07,46.393,46.808,46.205,46.739,152331,0
2016-06-08,46.551,46.67,46.245,46.304,133555,0
2016-06-09,45.435,45.583,45.211,45.237,121573,0
2016-06-10,44.911,45.484,44.476,44.556,415256,0
2016-06-13,44.97,45.603,44.97,45.099,203476,0
2016-06-14,45.089,45.257,44.566,44.892,212468,0
2016-06-15,45.129,45.267,44.99,45.158,125637,0
2016-06-16,44.576,45.178,44.417,45.069,369569,0
2016-06-17,44.199,45.01,44.199,44.556,367892,0
2016-06-20,45.079,45.395,44.862,45.287,260194,0
2016-06-21,45.01,45.168,44.763,45.049,189231,0
2016-06-22,45.603,46.466,45.405,45.938,308894,0
2016-06-23,46.501,47.401,46.501,47.401,179861,0
2016-06-24,46.116,47.064,46.116,46.67,711544,0
2016-06-27,46.926,47.411,46.778,47.213,522205,0
2016-06-28,47.865,48.438,47.687,48.428,489464,0
2016-06-29,48.438,49.16,48.33,48.972,608951,0
2016-06-30,49.396,50.661,49.179,50.612,620855,0
2016-07-01,51.481,52.439,51.234,52.351,460125,0
2016-07-05,51.175,51.985,51.057,51.55,744816,0
2016-07-06,51.382,51.817,50.957,51.728,487110,0
2016-07-07,52.093,52.578,51.965,52.261,407975,0
2016-07-08,52.736,53.121,52.479,53.042,224073,0
2016-07-11,53.744,54.07,53.684,53.792,249328,0
2016-07-12,53.349,53.555,53.161,53.2,300310,0
2016-07-13,53.615,53.615,52.943,52.953,235954,0
2016-07-14,53.149,53.675,53.119,53.536,228756,0
2016-07-15,53.417,53.437,52.98,53.258,202332,0
2016-07-18,52.93,53.228,52.881,53.139,249281,0
2016-07-19,53.109,53.487,53,53.139,223710,0
2016-07-20,54.172,54.202,53.685,53.894,445651,0
2016-07-21,53.556,53.626,52.851,52.96,223013,0
2016-07-22,53.04,53.243,52.782,52.97,178915,0
2016-07-25,51.62,52.027,51.361,51.739,374614,0
2016-07-26,48.67,48.73,42.225,43.804,5034935,0
2016-07-27,43.268,44.668,43.208,43.516,822906,0
2016-07-28,43.546,43.745,42.891,43.308,556983,0
2016-07-29,43.248,43.546,43.109,43.347,296707,0
2016-08-01,43.824,44.559,43.824,44.191,395436,0
2016-08-02,44.102,44.132,43.556,43.794,261351,0
2016-08-03,43.367,43.655,43.099,43.556,180301,0
2016-08-04,43.635,44.44,43.606,44.301,268030,0
2016-08-05,44.4,44.847,44.132,44.817,256108,0
2016-08-08,44.857,45.661,44.857,45.453,476022,0
2016-08-09,45.155,45.314,44.489,44.619,292595,0
2016-08-10,44.569,44.569,43.903,44.102,214189,0
2016-08-11,44.301,44.549,44.152,44.509,140134,0
2016-08-12,44.489,44.628,44.35,44.509,144068,0
2016-08-15,44.499,44.648,44.41,44.599,89468,0
2016-08-16,44.509,44.807,44.301,44.609,109502,0
2016-08-17,44.479,45.691,44.475,45.224,593116,0
2016-08-18,45.095,45.309,44.827,45.304,171684,0
2016-08-19,44.916,45.026,44.539,44.767,127507,0
2016-08-22,44.589,45.055,44.44,44.758,81585,0
2016-08-23,44.877,45.274,44.748,45.194,272642,0
2016-08-24,45.085,45.641,44.847,45.046,218197,0
2016-08-25,45.304,45.741,45.234,45.363,200736,0
2016-08-26,45.423,45.696,44.946,45.194,222624,0
2016-08-29,45.155,45.751,45.055,45.294,203294,0
2016-08-30,45.87,46.158,45.751,45.78,122305,0
2016-08-31,45.929,45.989,45.036,45.194,417101,0
2016-09-01,45.592,45.77,45.214,45.721,188331,0
2016-09-02,46.356,46.922,46.328,46.615,235875,0
2016-09-06,46.605,46.942,46.575,46.942,191700,0
2016-09-07,46.843,47.439,46.605,47.369,211667,0
2016-09-08,47.191,47.657,47.191,47.479,141949,0
2016-09-09,47.23,47.34,46.406,46.485,186602,0
2016-09-12,46.307,46.754,46.128,46.724,139518,0
2016-09-13,46.644,46.644,45.999,46.217,115264,0
2016-09-14,46.575,46.813,46.406,46.634,143998,0
2016-09-15,46.525,46.709,46.197,46.615,111046,0
2016-09-16,46.446,46.684,46.247,46.426,137586,0
2016-09-19,46.555,46.972,46.525,46.664,98505,0
2016-09-20,46.863,47.141,46.436,46.873,138795,0
2016-09-21,46.793,46.992,45.731,46.466,377658,0
2016-09-22,46.575,47.548,46.575,47.369,193701,0
2016-09-23,47.31,47.786,47.31,47.568,117351,0
2016-09-26,47.548,47.687,46.793,46.992,148090,0
2016-09-27,47.25,47.578,46.912,47.498,108734,0
2016-09-28,47.548,47.737,47.012,47.558,182514,0
2016-09-29,46.783,46.783,45.651,45.919,266011,0
2016-09-30,46.068,46.247,45.86,46.098,217523,0
2016-10-03,46.783,47.121,46.764,47.081,153799,0
2016-10-04,46.932,47.28,46.337,46.575,134234,0
2016-10-05,46.724,46.724,46.148,46.217,185436,0
2016-10-06,45.542,45.542,45.155,45.224,281034,0
2016-10-07,45.204,45.403,44.837,44.916,361076,0
2016-10-10,45.334,45.89,45.274,45.681,557762,0
2016-10-11,45.274,45.482,44.777,45.254,205544,0
2016-10-12,45.185,45.264,44.956,45.194,550913,0
2016-10-13,44.847,45.641,44.847,45.502,370226,0
2016-10-14,45.165,45.284,44.628,44.758,165689,0
2016-10-17,44.688,44.956,44.609,44.748,94790,0
2016-10-18,45.194,45.661,45.185,45.512,284687,0
2016-10-19,45.512,46.019,45.512,45.78,116425,0
2016-10-20,45.661,45.959,45.562,45.741,141222,0
2016-10-21,45.929,46.416,45.88,46.217,196563,0
2016-10-24,45.88,46.168,45.532,45.969,417657,0
2016-10-25,47.409,48.938,47.28,48.025,606695,0
2016-10-26,47.945,49.246,47.846,48.223,297589,0
2016-10-27,49.157,49.564,48.943,49.028,254091,0
2016-10-28,49.564,49.614,49.137,49.296,224998,0
2016-10-31,49.157,49.355,48.68,48.948,280135,0
2016-11-01,48.889,49.753,48.889,49.326,440764,0
2016-11-02,48.611,48.928,48.124,48.203,184247,0
2016-11-03,48.392,48.511,46.168,46.237,960606,0
2016-11-04,45.393,46.207,44.996,45.751,867752,0
2016-11-07,45.969,46.773,45.87,46.178,348171,0
2016-11-08,45.81,46.505,45.701,46.207,260779,0
2016-11-09,48.581,49.336,48.422,49.226,274381,0
2016-11-10,48.809,49.177,48.66,48.909,475328,0
2016-11-11,48.194,48.372,48,48.184,389735,0
2016-11-14,48.064,48.352,47.853,47.995,313205,0
2016-11-15,48.77,49.067,48.333,48.839,189180,0
2016-11-16,47.121,47.171,46.327,46.456,311479,0
2016-11-17,46.873,46.903,46.545,46.724,195666,0
2016-11-18,46.754,46.883,45.909,45.979,222319,0
2016-11-21,45.353,45.602,45.08,45.204,339243,0
2016-11-22,45.055,45.175,44.142,44.658,374389,0
2016-11-23,44.559,45.254,44.211,45.234,628629,0
2016-11-25,45.671,45.979,45.582,45.8,238560,0
2016-11-28,45.512,45.989,45.512,45.741,217690,0
2016-11-29,45.751,46.118,45.622,46.078,155020,0
2016-11-30,46.178,46.426,46.039,46.406,252697,0
2016-12-01,46.575,46.674,45.542,45.731,334113,0
2016-12-02,45.84,46.257,45.731,45.939,212336,0
2016-12-05,45.88,46.366,45.701,46.366,309426,0
2016-12-06,46.545,46.634,45.721,46.277,281683,0
2016-12-07,46.158,46.416,45.512,46.009,265501,0
2016-12-08,46.813,47.419,46.346,46.932,382573,0
2016-12-09,46.416,47.091,46.183,46.297,172753,0
2016-12-12,45.939,46.187,45.89,46.058,138283,0
2016-12-13,46.098,46.426,46.039,46.416,115247,0
2016-12-14,45.721,46.356,45.482,45.86,154720,0
2016-12-15,45.204,45.9,44.906,45.602,203427,0
2016-12-16,45.602,45.701,44.956,45.363,312740,0
2016-12-19,44.906,45.204,44.738,45.135,231464,0
2016-12-20,44.718,44.857,44.559,44.817,190526,0
2016-12-21,44.648,44.648,44.172,44.519,293624,0
2016-12-22,44.191,44.211,43.755,43.814,206318,0
2016-12-23,43.933,44.489,43.933,44.231,209705,0
2016-12-27,44.47,44.628,44.34,44.44,116937,0
2016-12-28,44.569,44.678,44.34,44.499,122199,0
2016-12-29,44.658,44.867,44.35,44.47,292603,0
2016-12-30,44.579,45.249,44.579,44.966,215573,0
2017-01-03,44.877,45.194,44.857,45.125,194841,0
2017-01-04,45.433,45.84,45.214,45.622,294818,0
2017-01-05,46.188,46.595,45.919,46.376,409815,0
2017-01-06,46.158,46.158,45.542,45.671,249143,0
2017-01-09,44.926,44.986,43.963,44.559,288943,0
2017-01-10,44.599,44.658,44.301,44.628,226440,0
2017-01-11,44.38,44.44,43.238,43.407,394510,0
2017-01-12,43.268,43.467,42.95,43.119,407631,0
2017-01-13,43.069,45.016,42.613,43.298,317379,0
2017-01-17,43.169,43.467,42.722,43.417,239753,0
2017-01-18,43.089,43.457,42.97,43.457,416345,0
2017-01-19,43.089,43.169,42.483,42.901,615781,0
2017-01-20,43.02,43.427,42.752,43.198,341995,0
2017-01-23,42.91,43.298,42.553,42.861,555190,0
2017-01-24,43.228,43.586,43.02,43.397,162695,0
2017-01-25,43.794,43.993,43.511,43.834,171091,0
2017-01-26,43.685,44.126,43.685,43.814,154037,0
2017-01-27,43.814,44.182,43.809,44.142,118576,0
2017-01-30,44.191,44.579,44.003,44.092,179902,0
2017-01-31,44.122,44.897,43.884,44.887,162205,0
2017-02-01,44.619,44.877,44.023,44.827,395913,0
2017-02-02,45.85,46.446,45.552,46.168,292339,0
2017-02-03,46.595,46.625,45.979,46.327,258442,0
2017-02-06,45.631,46.019,45.393,45.592,201552,0
2017-02-07,45.532,45.572,44.857,44.897,272090,0
2017-02-08,44.579,44.733,44.36,44.619,290463,0
2017-02-09,44.787,45.155,44.698,44.777,407578,0
2017-02-10,44.162,44.688,44.033,44.38,282301,0
2017-02-13,44.46,44.499,43.228,43.645,711348,0
2017-02-14,43.476,43.594,42.98,43.536,509528,0
2017-02-15,43.169,43.755,42.573,43.675,645150,0
2017-02-16,43.536,44.003,43.193,43.288,294322,0
2017-02-17,43.139,43.248,42.861,43.169,211551,0
2017-02-21,43.03,43.516,42.97,43.407,288694,0
2017-02-22,43.357,43.635,43.059,43.328,358149,0
2017-02-23,43.377,43.417,43.064,43.139,198368,0
2017-02-24,43.149,43.149,42.781,42.94,107458,0
2017-02-27,42.712,43.03,42.702,42.97,191175,0
2017-02-28,42.841,42.851,42.563,42.662,283230,0
2017-03-01,43.457,43.923,43.308,43.774,203841,0
2017-03-02,43.129,43.328,42.732,42.781,269150,0
2017-03-03,42.93,43.159,42.732,42.821,133165,0
2017-03-06,42.702,42.761,42.434,42.444,110582,0
2017-03-07,42.136,42.334,42.027,42.146,219220,0
2017-03-08,42.166,42.414,40.656,41.182,812247,0
2017-03-09,40.15,40.467,39.802,39.951,402416,0
2017-03-10,40.209,40.299,39.375,40.179,424916,0
2017-03-13,40.646,40.89,40.467,40.835,208692,0
2017-03-14,40.974,41.212,40.755,40.984,230639,0
2017-03-15,41.143,41.47,40.904,41.411,239747,0
2017-03-16,41.431,41.778,41.282,41.431,226233,0
2017-03-17,41.252,41.52,41.173,41.202,254695,0
2017-03-20,41.331,41.51,41.163,41.421,359041,0
2017-03-21,39.524,39.981,38.769,38.779,533903,0
2017-03-22,39.733,39.772,38.849,39.266,450658,0
2017-03-23,39.375,39.683,39.226,39.345,423324,0
2017-03-24,39.445,39.713,39.266,39.405,214713,0
2017-03-27,39.733,40.09,39.653,40.06,221811,0
2017-03-28,39.832,40.219,39.832,39.852,267342,0
2017-03-29,39.892,40.199,39.882,40.021,199721,0
2017-03-30,39.782,40.383,39.752,40.338,284052,0
2017-03-31,40.209,40.507,39.772,39.872,206822,0
2017-04-03,41.222,41.56,40.865,40.914,293734,0
2017-04-04,40.746,41.252,40.587,40.954,261443,0
2017-04-05,41.5,42.106,41.47,41.56,468445,0
2017-04-06,41.52,41.685,41.098,41.163,213362,0
2017-04-07,40.716,40.934,40.577,40.795,168755,0
2017-04-10,40.597,40.736,40.448,40.527,138068,0
2017-04-11,40.418,40.428,39.921,40.05,189865,0
2017-04-12,40.368,40.517,40.189,40.289,169044,0
2017-04-13,40.338,40.626,40.09,40.189,124410,0
2017-04-17,40.616,40.944,40.537,40.914,137900,0
2017-04-18,40.299,40.348,39.653,39.852,230289,0
2017-04-19,39.832,40.15,39.782,40.07,197489,0
2017-04-20,40.11,40.507,40.021,40.458,142841,0
2017-04-21,40.17,40.418,39.872,40.289,190662,0
2017-04-24,40.319,40.676,39.971,40.626,269641,0
2017-04-25,41.053,41.242,40.914,40.994,188605,0
2017-04-26,40.607,40.607,40.15,40.16,212234,0
2017-04-27,40.219,40.487,39.951,40.418,193840,0
2017-04-28,40.358,40.686,40.17,40.567,220309,0
2017-05-01,40.567,40.646,40.249,40.259,263880,0
2017-05-02,40.348,40.587,40.259,40.567,385271,0
2017-05-03,40.557,40.597,40.259,40.299,163667,0
2017-05-04,40.458,40.646,40.279,40.646,195362,0
2017-05-05,40.507,40.656,40.259,40.557,116299,0
2017-05-08,40.14,40.428,39.911,39.971,267445,0
2017-05-09,40.031,40.04,39.792,39.882,128589,0
2017-05-10,39.931,40.567,39.892,40.448,304113,0
2017-05-11,40.348,40.418,39.921,40.259,193103,0
2017-05-12,40.269,40.636,39.991,40.07,338724,0
2017-05-15,41.262,42.245,41.222,42.146,366006,0
2017-05-16,42.384,42.424,41.937,42.066,302941,0
2017-05-17,41.58,42.245,41.47,41.53,190825,0
2017-05-18,41.292,41.292,40.696,41.103,199879,0
2017-05-19,41.163,41.182,40.785,41.153,281961,0
2017-05-22,40.507,40.626,40.14,40.219,304693,0
2017-05-23,39.911,39.911,38.66,38.799,409479,0
2017-05-24,38.422,38.541,37.756,37.955,329607,0
2017-05-25,37.379,37.895,36.942,37.28,609537,0
2017-05-26,37.399,37.399,36.773,37.022,210508,0
2017-05-30,37.935,38.164,37.399,37.786,383505,0
2017-05-31,38.402,39.028,38.303,38.372,585566,0
2017-06-01,38.481,39.216,38.481,39.186,325244,0
2017-06-02,39.425,39.494,39.216,39.355,175825,0
2017-06-05,39.087,39.087,38.561,38.66,122579,0
2017-06-06,38.948,39.067,38.779,38.819,292563,0
2017-06-07,38.908,39.484,38.769,39.455,380137,0
2017-06-08,40.299,41.182,40.299,40.686,403345,0
2017-06-09,40.527,40.954,40.418,40.746,319203,0
2017-06-12,40.755,40.845,40.557,40.587,186009,0
2017-06-13,40.646,40.765,40.08,40.14,234242,0
2017-06-14,40.984,41.331,40.865,41.292,312723,0
2017-06-15,41.252,41.659,41.202,41.619,225241,0
2017-06-16,41.381,41.401,41.043,41.371,422450,0
2017-06-19,40.924,41.262,40.914,41.212,101793,0
2017-06-20,41.312,41.451,41.024,41.153,207010,0
2017-06-21,41.381,41.858,41.371,41.6,213421,0
2017-06-22,41.143,41.401,40.736,40.885,320202,0
2017-06-23,41.093,41.322,40.954,41.292,133856,0
2017-06-26,41.312,41.441,41.123,41.202,216294,0
2017-06-27,40.885,41.153,40.885,41.024,252442,0
2017-06-28,41.103,41.341,41.034,41.242,241316,0
2017-06-29,41.113,41.163,40.676,40.845,337619,0
2017-06-30,41.312,41.858,41.277,41.848,179881,0
2017-07-03,41.411,41.49,41.173,41.192,152723,0
2017-07-05,41.182,41.182,40.582,40.875,130902,0
2017-07-06,40.964,40.984,40.636,40.726,109498,0
2017-07-07,41.411,41.51,41.173,41.351,146384,0
2017-07-10,41.619,41.848,41.58,41.669,173455,0
2017-07-11,41.312,41.421,41.173,41.232,146691,0
2017-07-12,41.341,41.649,41.331,41.54,115128,0
2017-07-13,41.66,41.68,41.26,41.67,159529,0
2017-07-14,41.82,41.96,41.74,41.86,93274,0
2017-07-17,41.83,41.9,41.4575,41.67,155066,0
2017-07-18,41.9,42.03,41.55,41.88,344504,0
2017-07-19,42.68,42.97,42.24,42.51,374556,0
2017-07-20,42.4,42.4,41.76,42.23,389933,0
2017-07-21,42.33,42.6,42.16,42.46,220501,0
2017-07-24,41.81,41.95,41.35,41.52,468128,0
2017-07-25,41.42,41.85,41.27,41.76,229332,0
2017-07-26,41.74,41.74,41.1,41.67,323908,0
2017-07-27,40.74,40.84,37.83,38.3,565724,0
2017-07-28,38.02,38.25,36.6,36.79,901325,0
2017-07-31,36.48,36.84,35.89,36.59,912838,0
2017-08-01,37.46,37.47,37.08,37.34,596879,0
2017-08-02,37.19,37.19,36.67,37.01,404003,0
2017-08-03,36.48,36.48,35.86,36.08,435386,0
2017-08-04,34.96,34.96,34.52,34.57,704387,0
2017-08-07,34.4,34.4,33.76,34.23,497040,0
2017-08-08,32.91,33.24,32.66,32.87,544976,0
2017-08-09,32.21,32.5,32.04,32.25,606393,0
2017-08-10,30.51,30.77,30.22,30.33,866358,0
2017-08-11,30.47,31.61,30.41,31.18,502009,0
2017-08-14,31.36,31.49,30.68,30.72,411889,0
2017-08-15,30.78,30.86,30.36,30.77,261491,0
2017-08-16,30.81,31.04,30.76,30.95,281674,0
2017-08-17,30.99,31.17,30.82,30.82,270863,0
2017-08-18,30.75,30.86,30.65,30.75,171222,0
2017-08-21,30.27,30.49,29.83,30.11,337470,0
2017-08-22,30.72,31.24,30.69,31.11,271697,0
2017-08-23,31.39,31.5,31.12,31.24,240106,0
2017-08-24,32.01,32.04,31.31,31.39,631885,0
2017-08-25,31.4,31.76,31.4,31.71,296809,0
2017-08-28,31.7,31.79,30.98,31.76,433995,0
2017-08-29,31.6,31.79,31.38,31.73,273128,0
2017-08-30,31.7,31.7,31.35,31.54,125631,0
2017-08-31,31.68,32.21,31.18,32.19,563776,0
2017-09-01,34.63,35.93,34,34.67,1009853,0
2017-09-05,34.43,34.43,33.74,33.85,360770,0
2017-09-06,33.98,34.16,33.73,34.12,206917,0
2017-09-07,34.34,34.67,34.3,34.46,239362,0
2017-09-08,33.8,33.8,33.12,33.36,280080,0
2017-09-11,33.61,33.9499,33.51,33.91,186064,0
2017-09-12,33.83,34.42,33.77,34.2,235496,0
2017-09-13,34.34,34.98,34.34,34.91,274847,0
2017-09-14,35.05,35.31,35,35.02,194134,0
2017-09-15,34.69,34.69,33.48,33.78,352743,0
2017-09-18,34.53,34.63,34.13,34.52,357626,0
2017-09-19,34.65,34.67,34.49,34.56,238840,0
2017-09-20,35.66,36.51,35.37,35.68,465686,0
2017-09-21,38.12,38.27,37.46,37.72,880034,0
2017-09-22,37.65,37.83,37.38,37.66,371597,0
2017-09-25,37.01,37.1,36.51,36.6,359815,0
2017-09-26,35.82,35.975,35.44,35.69,354059,0
2017-09-27,35.06,35.06,33.99,34.51,567816,0
2017-09-28,35.49,35.98,35.45,35.92,515574,0
2017-09-29,35.54,35.68,35.44,35.68,343418,0
2017-10-02,35.81,36.95,35.76,36.57,340030,0
2017-10-03,35.84,35.84,35.3,35.57,259778,0
2017-10-04,36.4,36.6999,36.22,36.3,302920,0
2017-10-05,36.26,36.44,36.2,36.29,165771,0
2017-10-06,36.19,36.33,36.07,36.31,134389,0
2017-10-09,36.64,36.76,36.53,36.61,99662,0
2017-10-10,36.66,36.72,36.345,36.52,300910,0
2017-10-11,36.21,36.38,35.84,36.13,137413,0
2017-10-12,36.15,36.39,35.73,35.86,713845,0
2017-10-13,36,36.18,35.67,36.04,147043,0
2017-10-16,36.74,36.86,36.45,36.62,199999,0
2017-10-17,36.35,36.61,36.18,36.45,143560,0
2017-10-18,36.54,36.57,36.1,36.44,382010,0
2017-10-19,36.25,36.4899,36.08,36.31,114025,0
2017-10-20,36.48,36.8,36.37,36.68,128883,0
2017-10-23,36.35,36.38,36.06,36.25,118623,0
2017-10-24,36.27,36.69,35.96,35.98,172160,0
2017-10-25,36.19,36.34,35.51,35.74,165224,0
2017-10-26,36.02,36.09,35.67,35.71,207547,0
2017-10-27,36.3,36.3,35.78,35.95,437248,0
2017-10-30,37.09,37.18,35.92,36.15,674388,0
2017-10-31,36.48,37.4,35.93,36.37,782068,0
2017-11-01,35.87,35.87,35.14,35.67,409087,0
2017-11-02,36.8,37.65,36.75,37.62,784816,0
2017-11-03,37.23,37.23,36.45,36.75,425297,0
2017-11-06,36.65,36.86,36.59,36.74,176759,0
2017-11-07,36.37,36.395,35.85,35.91,307332,0
2017-11-08,35.89,36.335,35.65,36.24,383239,0
2017-11-09,35.92,36.27,35.92,35.92,352223,0
2017-11-10,35.64,35.75,35.26,35.61,275993,0
