Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,77.511,81.066,76.721,80.047,57484,0
2005-02-28,79.84,80.026,77.069,78.955,49109,0
2005-03-01,81.26,81.385,78.857,79.685,46354,0
2005-03-02,80.069,80.15,77.414,77.491,49635,0
2005-03-03,78.141,80.867,77.196,80.18,44613,0
2005-03-04,80.698,82.911,79.707,81.748,65635,0
2005-03-07,81.629,82.346,80.528,82.086,24295,0
2005-03-08,82.478,82.478,80.897,82.116,21219,0
2005-03-09,81.408,82.478,80.897,81.408,44535,0
2005-03-10,80.926,81.333,77.173,80.121,82367,0
2005-03-11,79.39,80.528,78.06,79.921,35390,0
2005-03-14,80.491,80.491,78.23,79.027,27462,0
2005-03-15,78.672,79.501,78.273,78.71,23862,0
2005-03-16,78.591,79.84,78.355,78.879,25700,0
2005-03-17,78.569,79.301,77.822,79.197,35581,0
2005-03-18,78.687,79.921,78.355,79.921,28118,0
2005-03-21,79.921,79.921,78.038,79.921,26004,0
2005-03-22,79.921,80.748,79.108,79.322,31455,0
2005-03-23,79.322,79.322,76.188,77.624,45362,0
2005-03-24,78.48,78.857,76.907,78.243,27342,0
2005-03-28,79.197,79.921,77.851,79.559,31674,0
2005-03-29,78.955,79.544,77.511,78.687,28733,0
2005-03-30,78.243,79.632,76.492,76.876,37990,0
2005-03-31,76.995,78.955,76.995,78.4,37763,0
2005-04-01,78.955,79.921,78.857,79.81,31189,0
2005-04-04,79.907,80.357,78.931,79.544,39418,0
2005-04-05,79.16,80.15,78.955,79.84,14531,0
2005-04-06,79.197,80.18,79.197,79.863,14383,0
2005-04-07,79.322,80.047,79.322,79.707,19092,0
2005-04-08,80.047,80.047,78.184,78.82,16513,0
2005-04-11,79.737,80.091,77.385,78.325,21081,0
2005-04-12,78.71,78.82,77.385,78.548,12839,0
2005-04-13,77.822,79.559,77.313,79.049,23527,0
2005-04-14,79.108,79.662,78.421,79.365,16480,0
2005-04-15,78.82,79.921,76.891,79.662,40617,0
2005-04-18,79.907,80.15,78.184,78.74,35597,0
2005-04-19,78.111,79.921,78.111,79.863,13277,0
2005-04-20,79.921,79.921,78.45,79.049,11815,0
2005-04-21,79.004,80.247,77.778,80.047,34762,0
2005-04-22,80.047,80.216,79.22,79.501,10818,0
2005-04-25,79.322,82.455,79.049,81.807,40300,0
2005-04-26,81.548,82.455,81.066,81.163,22488,0
2005-04-27,81.015,81.015,79.322,79.346,28262,0
2005-04-28,79.685,79.685,77.572,78.65,17117,0
2005-04-29,79.921,79.921,78.378,79.322,19983,0
2005-05-02,79.197,79.277,77.261,78.45,16836,0
2005-05-03,78.71,78.879,75.28,76.057,49899,0
2005-05-04,75.302,76.891,73.617,73.648,71109,0
2005-05-05,73.315,73.833,70.942,72.176,92462,0
2005-05-06,72.664,73.862,71.786,73.315,35809,0
2005-05-09,74.12,74.534,72.664,74.534,27614,0
2005-05-10,74.601,74.601,73.345,73.515,22497,0
2005-05-11,74.696,77.794,73.285,76.211,57152,0
2005-05-12,78.687,78.687,74.957,74.957,27730,0
2005-05-13,77.964,77.964,74.957,75.391,19145,0
2005-05-16,77.69,78.378,75.361,76.537,28563,0
2005-05-17,76.086,77.018,76.004,76.891,11727,0
2005-05-18,76.537,77.285,75.642,76.057,18024,0
2005-05-19,76.057,76.264,75.28,75.783,29584,0
2005-05-20,75.206,76.537,75.206,75.739,31319,0
2005-05-23,75.103,76.145,75.007,75.834,13681,0
2005-05-24,76.057,76.057,75.28,76.057,18440,0
2005-05-25,76.057,76.264,74.843,75.709,18967,0
2005-05-26,75.206,75.783,74.867,75.206,21479,0
2005-05-27,75.302,75.479,73.995,75.361,22778,0
2005-05-31,74.771,76.81,74.215,75.856,27566,0
2005-06-01,75.856,78.325,75.709,77.948,30229,0
2005-06-02,77.992,78.243,76.78,78.162,16670,0
2005-06-03,78.111,78.162,77.385,77.72,21052,0
2005-06-06,77.357,78.015,76.315,77.173,14809,0
2005-06-07,76.551,77.414,75.333,75.479,22361,0
2005-06-08,75.812,76.876,74.601,75.495,31509,0
2005-06-09,75.08,75.931,74.667,75.709,18189,0
2005-06-10,75.495,76.78,75.155,76.441,21892,0
2005-06-13,76.346,76.441,75.08,76.211,11255,0
2005-06-14,75.686,75.783,74.771,75.052,31058,0
2005-06-15,75.08,75.184,74.629,75.184,18478,0
2005-06-16,74.719,76.264,74.719,76.145,26023,0
2005-06-17,75.515,75.686,75.03,75.03,22932,0
2005-06-20,75.03,76.284,74.719,76.004,43091,0
2005-06-21,75.25,76.264,73.617,74.453,62302,0
2005-06-22,75.561,76.284,74.815,76.033,24458,0
2005-06-23,76.188,76.389,75.665,76.211,18217,0
2005-06-24,75.03,76.033,74.482,74.888,21607,0
2005-06-27,75.961,75.961,74.534,74.843,22812,0
2005-06-28,75.03,75.03,73.995,74.402,31770,0
2005-06-29,73.965,74.585,73.345,74.534,26043,0
2005-06-30,75.08,75.783,74.423,75.783,17766,0
2005-07-01,74.843,76.086,74.843,75.495,19428,0
2005-07-05,75.686,76.284,74.482,76.284,13759,0
2005-07-06,75.25,75.879,75.236,75.561,17927,0
2005-07-07,75.479,75.991,75.28,75.931,14205,0
2005-07-08,76.086,76.965,76.086,76.965,21764,0
2005-07-11,76.995,79.921,76.891,79.078,60722,0
2005-07-12,79.544,80.121,76.78,79.559,30737,0
2005-07-13,79.559,79.559,79.078,79.197,12792,0
2005-07-14,78.849,79.559,76.662,77.511,21254,0
2005-07-15,78.23,78.23,77.018,78.207,35615,0
2005-07-18,77.89,78.273,76.832,76.832,21826,0
2005-07-19,77.511,79.322,76.366,78.687,45158,0
2005-07-20,78.687,79.921,78.48,79.921,20327,0
2005-07-21,79.921,80.18,79.027,79.108,14267,0
2005-07-22,79.301,79.301,77.92,78.4,14157,0
2005-07-25,78.243,78.687,77.749,77.964,19772,0
2005-07-26,77.794,79.197,77.511,77.528,39171,0
2005-07-27,77.667,79.78,77.528,78.62,37008,0
2005-07-28,79.197,79.972,78.207,78.502,19771,0
2005-07-29,78.111,79.078,77.89,77.992,21523,0
2005-08-01,78.23,79.39,77.69,79.108,28685,0
2005-08-02,78.71,80.748,78.591,80.674,28442,0
2005-08-03,80.047,80.047,78.038,79.685,17709,0
2005-08-04,79.322,79.604,77.964,79.138,28876,0
2005-08-05,78.983,79.544,78.162,78.48,9445,0
2005-08-08,78.591,78.687,76.603,76.832,19064,0
2005-08-09,77.216,77.216,74.629,75.302,34339,0
2005-08-10,76.284,76.284,73.263,74.195,51497,0
2005-08-11,72.664,73.144,70.744,71.896,150947,0
2005-08-12,71.578,73.617,71.467,73.219,53380,0
2005-08-15,73.876,73.876,72.686,73.597,30145,0
2005-08-16,73.617,73.892,68.055,70.337,105416,0
2005-08-17,70.706,70.963,69.802,70.337,44279,0
2005-08-18,71.054,73.744,70.366,73.44,51909,0
2005-08-19,73.44,73.559,71.956,72.524,51874,0
2005-08-22,73.249,73.876,71.188,72.54,25997,0
2005-08-23,73.833,73.833,71.6,73.249,44098,0
2005-08-24,73.249,73.249,71.718,72.037,46746,0
2005-08-25,72.466,73.263,71.718,72.384,29597,0
2005-08-26,72.495,73.263,71.69,73.041,49996,0
2005-08-29,72.591,74.482,70.573,71.304,34306,0
2005-08-30,71.358,72.037,70.455,71.054,21122,0
2005-08-31,70.527,72.207,70.527,72.103,28584,0
2005-09-01,72.281,73.263,71.956,73.263,36484,0
2005-09-02,72.813,73.678,71.868,72.154,19111,0
2005-09-06,71.636,73.744,70.478,71.451,25997,0
2005-09-07,71.451,72.297,71.054,71.985,26361,0
2005-09-08,72.297,72.297,71.282,71.786,25035,0
2005-09-09,71.451,72.664,71.451,72.613,15597,0
2005-09-12,72.664,72.664,70.337,71.387,32874,0
2005-09-13,70.602,71.054,69.823,70.573,69489,0
2005-09-14,70.552,70.963,69.929,69.998,70170,0
2005-09-15,69.998,69.998,64.709,69.273,1053046,0
2005-09-16,69.458,69.879,69.273,69.851,118227,0
2005-09-19,69.998,69.998,69.203,69.458,86745,0
2005-09-20,69.638,69.71,69.273,69.618,96748,0
2005-09-21,69.998,70.112,69.337,70.112,184028,0
2005-09-22,70.249,70.366,69.683,70.249,132034,0
2005-09-23,70.337,70.455,69.563,70.112,37010,0
2005-09-26,70.062,70.478,69.385,69.683,64242,0
2005-09-27,69.638,70.721,69.026,69.618,43689,0
2005-09-28,69.273,69.563,68.35,69.273,57653,0
2005-09-29,68.781,69.955,68.781,69.513,76682,0
2005-09-30,69.3,69.901,68.251,68.301,72135,0
2005-10-03,68.231,69.323,66.796,67.83,132682,0
2005-10-04,69.055,69.055,66.627,68.251,76063,0
2005-10-05,69.026,69.955,68.026,68.575,128457,0
2005-10-06,69.955,70.249,67.574,68.589,112569,0
2005-10-07,68.837,69.929,68.553,69.513,83617,0
2005-10-10,70.573,70.721,69.485,69.823,95436,0
2005-10-11,69.513,70.478,69.273,69.802,69982,0
2005-10-12,69.513,69.998,67.477,67.935,53808,0
2005-10-13,67.138,69.273,64.675,66.241,74260,0
2005-10-14,66.608,68.527,65.394,68.448,57252,0
2005-10-17,69.026,69.977,68.499,69.435,69331,0
2005-10-18,69.998,69.998,69.026,69.23,59585,0
2005-10-19,68.914,69.998,68.42,69.751,27457,0
2005-10-20,70.189,70.189,67.329,67.625,54513,0
2005-10-21,66.968,69.638,66.723,68.16,59489,0
2005-10-24,67.83,69.026,67.329,68.589,36538,0
2005-10-25,68.273,69.026,68.273,68.837,43164,0
2005-10-26,69.026,69.026,67.962,68.653,35493,0
2005-10-27,68.19,69.977,67.237,67.428,48080,0
2005-10-28,66.92,68.71,66.627,67.893,58177,0
2005-10-31,68.653,69.273,67.83,68.998,37172,0
2005-11-01,68.231,69.683,67.83,68.589,53745,0
2005-11-02,69.077,69.3,68.35,68.611,39513,0
2005-11-03,68.42,68.42,66.567,66.843,48445,0
2005-11-04,66.41,68.055,65.205,66.294,37826,0
2005-11-07,66.139,66.92,66.017,66.241,32447,0
2005-11-08,66.241,66.77,65.462,66.017,50825,0
2005-11-09,66.608,66.608,64.675,65.639,74984,0
2005-11-10,65.232,66.045,65.205,65.781,39161,0
2005-11-11,66.608,66.608,65.394,65.76,29645,0
2005-11-14,67.83,67.83,66.167,66.438,64665,0
2005-11-15,67.625,67.625,63.331,64.335,93532,0
2005-11-16,64.308,65.272,61.3,63.1,147006,0
2005-11-17,63.219,64.554,62.369,63.532,68697,0
2005-11-18,62.291,63.85,61.908,63.585,68697,0
2005-11-21,63.585,64.649,61.766,62.924,74279,0
2005-11-22,62.774,64.786,62.774,63.85,57648,0
2005-11-23,63.423,64.832,63.359,64.426,43647,0
2005-11-25,64.913,64.913,64.035,64.786,9174,0
2005-11-28,63.897,64.886,63.385,63.451,48876,0
2005-11-29,64.623,64.623,61.787,62.031,78940,0
2005-11-30,61.543,62.539,60.962,61.152,87757,0
2005-12-01,61.274,62.467,60.553,61.908,69639,0
2005-12-02,63.585,64.129,62.397,63.824,66965,0
2005-12-05,64.404,64.404,61.927,62.709,66860,0
2005-12-06,64.183,64.256,62.246,62.967,91324,0
2005-12-07,63.1,64.183,62.584,63.923,49319,0
2005-12-08,63.697,64.472,63.451,64.379,53785,0
2005-12-09,63.923,64.935,63.558,64.379,49433,0
2005-12-12,64.017,65.394,64.017,64.961,56375,0
2005-12-13,64.935,64.935,63.942,63.99,57142,0
2005-12-14,63.99,64.183,62.852,63.304,100839,0
2005-12-15,63.172,64.155,62.735,63.603,113220,0
2005-12-16,63.796,64.155,62.905,63.247,81075,0
2005-12-19,62.967,63.304,62.735,62.774,54901,0
2005-12-20,63.201,64.183,62.735,63.451,88793,0
2005-12-21,64.183,64.183,63.558,64.056,60336,0
2005-12-22,63.697,64.056,63.172,63.625,75283,0
2005-12-23,63.12,63.876,62.735,63.046,113985,0
2005-12-27,62.682,62.967,61.037,61.274,96057,0
2005-12-28,61.426,61.448,60.553,61.108,119382,0
2005-12-29,61.063,61.57,61.037,61.35,146779,0
2005-12-30,61.037,63.1,61.037,62.801,101598,0
2006-01-03,63.046,65.394,62.219,65.3,131089,0
2006-01-04,65.394,65.834,65.157,65.834,32185,0
2006-01-05,65.3,67.076,64.709,66.12,67952,0
2006-01-06,67.186,67.329,66.139,66.948,78340,0
2006-01-09,67.09,67.307,66.071,66.241,39135,0
2006-01-10,65.462,66.294,65.183,65.394,35829,0
2006-01-11,65.394,66.586,64.786,66.586,31252,0
2006-01-12,66.167,66.608,65.183,65.415,29443,0
2006-01-13,65.394,66.41,65.056,65.232,33462,0
2006-01-17,65.157,65.808,65.035,65.808,37326,0
2006-01-18,66.091,66.091,65.272,65.488,34741,0
2006-01-19,65.834,65.97,65.394,65.889,33880,0
2006-01-20,65.808,66.091,65.272,65.346,35775,0
2006-01-23,65.889,66.071,65.272,66.071,45273,0
2006-01-24,66.12,66.267,65.889,65.916,33789,0
2006-01-25,66.12,66.486,65.691,66.017,54072,0
2006-01-26,65.996,66.464,65.3,65.663,45780,0
2006-01-27,66.438,66.438,65.394,65.639,32956,0
2006-01-30,66.017,66.167,65.272,65.367,73964,0
2006-01-31,65.564,65.564,65.13,65.157,57484,0
2006-02-01,65.253,65.394,64.913,65.015,45971,0
2006-02-02,64.786,65.739,64.675,65.739,51380,0
2006-02-03,64.913,65.889,61.742,63.603,67624,0
2006-02-06,65.232,66.968,63.897,65.232,109114,0
2006-02-07,64.355,65.889,64.355,64.675,33394,0
2006-02-08,64.574,65.183,63.969,64.208,49073,0
2006-02-09,64.738,64.913,63.697,64.445,33339,0
2006-02-10,63.876,64.404,63.12,63.85,44996,0
2006-02-13,65.272,65.943,63.697,64.208,36192,0
2006-02-14,65.015,65.015,63.897,64.697,38192,0
2006-02-15,65.056,65.319,64.335,65.183,43961,0
2006-02-16,65.394,65.394,64.757,65.253,31116,0
2006-02-17,65.272,65.584,64.988,65.394,28483,0
2006-02-21,65.035,65.76,65.035,65.639,32198,0
2006-02-22,65.319,66.045,65.319,66.017,44887,0
2006-02-23,65.639,66.167,65.639,66.091,40136,0
2006-02-24,66.091,66.486,65.943,66.241,22223,0
2006-02-27,66.843,66.948,66.342,66.586,29877,0
2006-02-28,66.12,66.723,65.272,66.219,32177,0
2006-03-01,65.889,66.511,65.691,66.12,28104,0
2006-03-02,66.486,66.539,64.913,66.464,30616,0
2006-03-03,66.567,66.567,65.488,65.97,20402,0
2006-03-06,65.713,65.97,65.035,65.394,35314,0
2006-03-07,65.394,65.808,64.935,65.488,61697,0
2006-03-08,65.691,65.86,64.913,65.86,32752,0
2006-03-09,65.542,66.486,65.542,66.219,31181,0
2006-03-10,66.323,66.364,65.3,65.3,42291,0
2006-03-13,65.157,65.916,65.015,65.916,55257,0
2006-03-14,66.071,66.167,65.183,65.929,30322,0
2006-03-15,65.691,65.808,65.13,65.3,24116,0
2006-03-16,64.913,65.691,64.913,65.639,31797,0
2006-03-17,65.394,66.294,65.394,65.663,26991,0
2006-03-20,65.996,66.017,65.415,65.611,17380,0
2006-03-21,65.639,65.639,64.988,65.183,14846,0
2006-03-22,65.015,65.435,64.913,65.015,22048,0
2006-03-23,64.832,65.394,64.183,65.232,37395,0
2006-03-24,65.435,65.542,65.157,65.394,25047,0
2006-03-27,65.639,65.639,64.102,64.709,23489,0
2006-03-28,64.335,65.346,64.308,64.426,30283,0
2006-03-29,64.697,64.913,64.183,64.574,22219,0
2006-03-30,64.574,64.886,64.234,64.675,20755,0
2006-03-31,64.913,64.913,64.426,64.786,15213,0
2006-04-03,65.205,65.205,64.208,64.472,29621,0
2006-04-04,64.183,64.472,63.942,64.129,19950,0
2006-04-05,63.897,64.445,63.12,64.426,57632,0
2006-04-06,64.035,66.723,63.942,64.961,36484,0
2006-04-07,64.786,65.394,63.697,64.335,44232,0
2006-04-10,64.738,64.961,63.969,64.335,31351,0
2006-04-11,64.102,64.913,63.697,64.056,39032,0
2006-04-12,64.426,64.426,63.969,64.379,32631,0
2006-04-13,64.594,64.988,63.942,64.426,29931,0
2006-04-17,64.805,64.805,63.405,64.129,24901,0
2006-04-18,64.86,64.886,63.824,64.886,57754,0
2006-04-19,64.183,65.13,63.824,64.709,43168,0
2006-04-20,64.554,65.015,63.942,64.335,50401,0
2006-04-21,64.155,64.86,64.155,64.675,23085,0
2006-04-24,63.923,65.516,63.923,64.675,43638,0
2006-04-25,64.426,64.675,64.017,64.308,47184,0
2006-04-26,64.757,64.757,64.129,64.256,26456,0
2006-04-27,64.355,64.623,63.897,64.102,26168,0
2006-04-28,64.649,64.649,64.017,64.308,22347,0
2006-05-01,64.697,64.786,64.102,64.426,33216,0
2006-05-02,64.594,64.786,63.585,64.183,32796,0
2006-05-03,64.426,64.501,63.147,64.102,44843,0
2006-05-04,61.689,63.385,61.426,62.709,52387,0
2006-05-05,63.385,64.594,62.877,64.056,46780,0
2006-05-08,65.367,65.564,64.697,65.104,89292,0
2006-05-09,65.346,65.346,64.355,64.554,49132,0
2006-05-10,64.675,65.272,64.426,64.786,59241,0
2006-05-11,65.157,65.435,64.379,64.574,25391,0
2006-05-12,65.663,65.663,64.129,64.574,33789,0
2006-05-15,65.015,65.272,63.723,63.897,55295,0
2006-05-16,64.501,65.157,63.942,64.426,43473,0
2006-05-17,63.897,64.183,62.852,63.219,37302,0
2006-05-18,63.219,64.913,63.073,63.625,36111,0
2006-05-19,63.897,63.969,62.735,62.774,65457,0
2006-05-22,62.824,63.824,61.742,62.344,72641,0
2006-05-23,62.967,62.995,61.639,61.766,49085,0
2006-05-24,61.908,61.978,61.011,61.037,60651,0
2006-05-25,61.152,61.908,60.162,61.57,82081,0
2006-05-26,61.178,63.022,61.178,62.905,51336,0
2006-05-30,63.286,63.625,62.709,62.774,26590,0
2006-05-31,63.697,64.183,63.331,64.056,61244,0
2006-06-01,64.308,64.527,63.697,64.379,40730,0
2006-06-02,64.183,64.913,64.183,64.886,35524,0
2006-06-05,65.205,65.253,64.056,64.335,44393,0
2006-06-06,64.501,64.757,64.183,64.594,26700,0
2006-06-07,64.623,65.157,64.234,64.335,49102,0
2006-06-08,64.404,64.554,63.723,64.183,31471,0
2006-06-09,64.035,64.472,63.942,63.942,22630,0
2006-06-12,64.379,64.379,63.625,63.942,23516,0
2006-06-13,63.77,64.28,62.967,63.201,28667,0
2006-06-14,63.505,63.505,62.291,62.655,26951,0
2006-06-15,62.397,63.99,62.397,63.897,29964,0
2006-06-16,63.723,64.183,63.479,63.942,33150,0
2006-06-19,64.28,64.28,63.201,63.625,17633,0
2006-06-20,63.247,63.723,63.172,63.359,20946,0
2006-06-21,61.639,61.766,60.819,60.986,166663,0
2006-06-22,60.793,61.133,60.283,60.304,176597,0
2006-06-23,60.432,61.037,60.329,60.406,999381,0
2006-06-26,60.793,61.376,60.553,61.228,116618,0
2006-06-27,60.793,61.228,60.603,60.915,108435,0
2006-06-28,60.89,61.766,60.553,61.639,128863,0
2006-06-29,61.639,62.559,61.037,62.441,139464,0
2006-06-30,62.122,62.441,61.908,62.397,55788,0
2006-07-03,62.735,62.995,62.169,62.194,49613,0
2006-07-05,62.905,63.022,62.004,63.022,79399,0
2006-07-06,63.1,63.479,62.967,63.423,118058,0
2006-07-07,63.331,64.379,63.1,64.335,118692,0
2006-07-10,64.426,64.786,63.923,64.757,80447,0
2006-07-11,64.554,64.86,64.082,64.675,74549,0
2006-07-12,64.786,65.035,64.28,64.28,75102,0
2006-07-13,64.28,64.738,63.824,63.99,55261,0
2006-07-14,64.28,64.886,63.897,64.472,43844,0
2006-07-17,64.86,64.886,64.082,64.379,52509,0
2006-07-18,64.786,64.86,64.129,64.234,37949,0
2006-07-19,64.623,65.104,64.426,64.675,88317,0
2006-07-20,64.786,65.889,64.675,65.86,65802,0
2006-07-21,65.394,65.663,64.355,64.426,40288,0
2006-07-24,64.256,65.488,64.256,64.554,74248,0
2006-07-25,64.935,65.415,64.757,65.035,50510,0
2006-07-26,65.346,66.968,65.232,66.586,90673,0
2006-07-27,66.898,67.801,66.294,66.438,48755,0
2006-07-28,66.948,66.968,65.996,66.241,34628,0
2006-07-31,66.608,66.608,65.415,65.542,101668,0
2006-08-01,65.462,66.12,65.272,65.415,86434,0
2006-08-02,65.415,66.77,65.367,66.608,52366,0
2006-08-03,66.627,66.843,65.435,65.996,123171,0
2006-08-04,65.996,66.655,65.516,66.091,36213,0
2006-08-07,65.516,66.364,65.516,65.808,50018,0
2006-08-08,66.241,66.627,65.713,65.713,37335,0
2006-08-09,65.639,66.167,64.183,64.86,58492,0
2006-08-10,65.157,65.889,64.594,64.786,64295,0
2006-08-11,65.157,65.584,64.913,65.157,50197,0
2006-08-14,65.97,65.97,64.594,64.594,44638,0
2006-08-15,65.3,66.091,64.961,65.346,66236,0
2006-08-16,65.488,65.488,65.13,65.157,37525,0
2006-08-17,65.346,65.346,64.623,64.913,33009,0
2006-08-18,64.594,65.13,64.574,64.594,41992,0
2006-08-21,64.574,65.056,64.554,64.786,48778,0
2006-08-22,65.035,65.232,64.594,65.075,49512,0
2006-08-23,64.886,65.639,64.675,65.104,46625,0
2006-08-24,65.272,65.272,64.738,65.015,33275,0
2006-08-25,65.035,65.346,65.015,65.272,39105,0
2006-08-28,65.394,65.415,65.104,65.319,51393,0
2006-08-29,65.394,65.462,65.13,65.346,38516,0
2006-08-30,65.394,65.86,65.253,65.739,65022,0
2006-08-31,66.12,66.608,65.929,66.586,99783,0
2006-09-01,66.608,66.968,66.608,66.968,58219,0
2006-09-05,67.216,67.216,66.627,66.823,62097,0
2006-09-06,67.379,67.83,66.823,66.843,98122,0
2006-09-07,67.26,67.26,66.294,66.364,55319,0
2006-09-08,66.364,66.92,66.017,66.364,46058,0
2006-09-11,65.889,66.241,64.86,65.943,36030,0
2006-09-12,65.564,66.12,65.394,65.639,69676,0
2006-09-13,66.294,66.364,65.435,66.364,42537,0
2006-09-14,66.608,66.871,65.639,66.627,38297,0
2006-09-15,66.364,66.898,65.97,66.608,47892,0
2006-09-18,66.843,66.92,65.808,66.139,32748,0
2006-09-19,66.464,66.608,65.639,65.76,34297,0
2006-09-20,65.691,66.045,65.584,65.834,111076,0
2006-09-21,65.639,65.86,65.394,65.76,65141,0
2006-09-22,65.611,65.76,65.056,65.104,34414,0
2006-09-25,65.76,65.76,65.015,65.435,39108,0
2006-09-26,66.091,66.091,65.13,65.346,40073,0
2006-09-27,65.781,65.808,65.253,65.663,47723,0
2006-09-28,65.76,65.76,65.3,65.639,37086,0
2006-09-29,65.639,66.091,65.346,65.97,71811,0
2006-10-02,65.929,65.929,65.3,65.516,88173,0
2006-10-03,65.76,65.76,64.935,65.183,36568,0
2006-10-04,64.913,65.739,64.594,65.639,50356,0
2006-10-05,65.075,65.808,65.075,65.739,26241,0
2006-10-06,65.996,65.996,65.584,65.584,24546,0
2006-10-09,65.584,65.808,65.394,65.394,18415,0
2006-10-10,65.76,65.76,64.501,65.462,51665,0
2006-10-11,65.516,65.76,65.232,65.232,25866,0
2006-10-12,65.639,65.639,65.272,65.516,36564,0
2006-10-13,65.13,65.516,65.13,65.462,29909,0
2006-10-16,65.462,66.389,65.462,66.045,52290,0
2006-10-17,65.639,67.076,65.639,66.871,42214,0
2006-10-18,66.871,67.216,66.071,66.323,50023,0
2006-10-19,66.567,67.724,66.364,67.526,85826,0
2006-10-20,67.83,68.42,67.695,68.301,51153,0
2006-10-23,68.42,69.357,67.83,68.479,44161,0
2006-10-24,68.976,70.249,68.105,70.161,148942,0
2006-10-25,70.249,71.325,69.851,70.883,73721,0
2006-10-26,71.422,71.933,70.963,71.106,76315,0
2006-10-27,71.082,72.664,71.082,71.741,41250,0
2006-10-30,71.451,71.786,71.017,71.325,36149,0
2006-10-31,70.314,71.188,68.16,70.721,79222,0
2006-11-01,70.573,72.642,70.527,71.232,42089,0
2006-11-02,70.942,71.836,70.942,71.451,62807,0
2006-11-03,68.976,71.6,68.976,71.252,161204,0
2006-11-06,71.69,71.836,71.215,71.741,68846,0
2006-11-07,71.985,72.414,71.304,72.103,54071,0
2006-11-08,72.037,72.103,71.082,71.358,48231,0
2006-11-09,72.073,72.664,71.578,72.316,51568,0
2006-11-10,72.346,72.664,71.666,71.814,47154,0
2006-11-13,72.414,72.591,71.814,71.933,73758,0
2006-11-14,72.037,72.066,70.853,71.69,59170,0
2006-11-15,72.642,73.367,71.556,71.836,30363,0
2006-11-16,72.176,72.176,71.252,71.6,47452,0
2006-11-17,71.304,71.496,70.573,70.963,50381,0
2006-11-20,70.963,71.467,70.314,70.573,67360,0
2006-11-21,70.314,70.869,70.161,70.706,62030,0
2006-11-22,70.721,70.721,70.264,70.721,29620,0
2006-11-24,70.602,71.017,70.404,70.994,11649,0
2006-11-27,71.282,71.282,70.092,70.508,44123,0
2006-11-28,70.994,71.451,70.249,71.451,41130,0
2006-11-29,71.232,71.451,70.913,71.325,43830,0
2006-11-30,70.706,71.933,70.573,71.422,77771,0
2006-12-01,71.741,72.126,70.824,72.126,36133,0
2006-12-04,72.297,72.664,71.358,72.221,27105,0
2006-12-05,72.54,72.54,71.666,72.221,44514,0
2006-12-06,72.073,72.591,72.006,72.316,43736,0
2006-12-07,72.066,72.664,71.325,71.917,59481,0
2006-12-08,72.066,72.414,71.933,72.281,45060,0
2006-12-11,72.281,72.664,72.006,72.561,61350,0
2006-12-12,72.297,72.664,72.207,72.613,33195,0
2006-12-13,72.664,73.263,72.066,72.466,41976,0
2006-12-14,72.524,73.263,72.443,72.54,54308,0
2006-12-15,72.443,73.249,72.414,72.761,44458,0
2006-12-18,72.664,72.813,71.082,71.528,76975,0
2006-12-19,71.282,72.103,71.039,71.6,53175,0
2006-12-20,71.896,72.066,71.252,71.401,55746,0
2006-12-21,71.762,71.933,70.853,71.69,45299,0
2006-12-22,71.896,72.54,71.718,72.281,38091,0
2006-12-26,72.561,72.887,72.207,72.664,18166,0
2006-12-27,72.613,73.249,72.613,72.952,26321,0
2006-12-28,73.041,73.862,72.561,72.664,26719,0
2006-12-29,72.952,73.263,72.126,72.207,27987,0
2007-01-03,72.103,72.561,71.496,72.281,72739,0
2007-01-04,72.813,72.813,71.578,71.836,72505,0
2007-01-05,72.414,72.414,71.304,71.451,59034,0
2007-01-08,71.325,72.066,70.602,71.039,52947,0
2007-01-09,71.467,71.467,70.654,71.017,38958,0
2007-01-10,70.795,70.795,67.85,70.337,63090,0
2007-01-11,70.478,70.942,70.249,70.425,28953,0
2007-01-12,70.706,70.883,70.249,70.883,30238,0
2007-01-16,70.942,71.451,70.744,70.913,39019,0
2007-01-17,71.6,71.896,71.215,71.451,38822,0
2007-01-18,71.814,72.066,70.994,71.215,42867,0
2007-01-19,71.422,71.451,70.942,71.188,57917,0
2007-01-22,71.496,71.636,71.082,71.232,48085,0
2007-01-23,71.163,72.54,71.017,72.066,32061,0
2007-01-24,72.414,72.561,71.741,72.126,24241,0
2007-01-25,72.066,72.664,71.718,71.786,74003,0
2007-01-26,71.718,72.686,71.718,72.495,25369,0
2007-01-29,72.902,73.678,72.857,73.492,34744,0
2007-01-30,73.367,73.965,73.367,73.892,44962,0
2007-01-31,73.995,74.933,73.744,74.867,36781,0
2007-02-01,75.08,75.236,74.534,75.236,43442,0
2007-02-02,75.739,76.603,74.843,76.441,48813,0
2007-02-05,75.155,76.233,74.629,75.25,63324,0
2007-02-06,74.771,75.333,74.482,74.843,65941,0
2007-02-07,75.08,75.561,74.402,74.601,47701,0
2007-02-08,74.601,75.812,74.482,75.391,52057,0
2007-02-09,75.206,75.561,74.504,75.126,56519,0
2007-02-12,75.25,75.333,74.371,74.629,41657,0
2007-02-13,74.371,76.004,74.371,75.479,58467,0
2007-02-14,75.931,76.233,75.515,75.901,40290,0
2007-02-15,76.581,76.581,75.333,75.961,61340,0
2007-02-16,76.004,76.175,75.45,75.533,35422,0
2007-02-20,75.686,76.233,75.302,75.879,40419,0
2007-02-21,75.931,76.632,75.479,76.632,42400,0
2007-02-22,75.206,76.057,75.08,75.901,244225,0
2007-02-23,76.004,76.004,75.206,75.391,81135,0
2007-02-26,75.585,75.812,75.302,75.686,53020,0
2007-02-27,75.236,75.812,74.792,75.08,70427,0
2007-02-28,75.103,75.665,74.482,75.155,66384,0
2007-03-01,75.206,75.991,74.305,75.812,79359,0
2007-03-02,76.145,76.145,74.601,74.629,62912,0
2007-03-05,74.933,74.985,74.246,74.305,62908,0
2007-03-06,74.482,75.126,74.482,74.719,78082,0
2007-03-07,74.504,74.933,74.371,74.696,69923,0
2007-03-08,74.815,74.985,74.482,74.957,44694,0
2007-03-09,74.645,75.495,74.645,75.08,27669,0
2007-03-12,75.28,76.14,74.696,75.931,98262,0
2007-03-13,76.057,76.14,75.515,75.585,48366,0
2007-03-14,75.391,75.76,74.957,75.052,34901,0
2007-03-15,75.739,76.581,75.642,76.264,57086,0
2007-03-16,76.284,76.537,75.991,75.991,25637,0
2007-03-19,76.662,76.662,75.879,76.057,53424,0
2007-03-20,76.551,76.81,76.057,76.662,44857,0
2007-03-21,76.876,77.572,76.737,77.385,43669,0
2007-03-22,77.528,77.601,76.891,77.018,55042,0
2007-03-23,77.018,78.71,77.018,78.378,64814,0
2007-03-26,77.541,78.909,77.511,78.243,59417,0
2007-03-27,77.948,78.909,77.89,78.48,34065,0
2007-03-28,77.822,79.004,77.822,78.48,38358,0
2007-03-29,78.532,79.365,78.111,79.365,48757,0
2007-03-30,78.849,79.907,78.849,79.16,38713,0
2007-04-02,79.182,80.18,79.027,80.18,42099,0
2007-04-03,78.62,80.121,78.569,79.662,61004,0
2007-04-04,79.921,80.357,78.849,79.921,55389,0
2007-04-05,80.069,81.629,79.419,81.26,45665,0
2007-04-09,81.184,82.77,80.46,80.822,118160,0
2007-04-10,80.779,82.323,80.779,81.163,71129,0
2007-04-11,80.897,81.717,80.897,81.163,49256,0
2007-04-12,81.26,81.93,81.046,81.748,69639,0
2007-04-13,82.537,82.613,81.68,82.198,37390,0
2007-04-16,82.954,83.566,82.426,82.426,48516,0
2007-04-17,83.466,83.533,82.146,82.745,57541,0
2007-04-18,82.579,83.316,82.579,82.77,33014,0
2007-04-19,82.745,83.026,82.579,82.579,37328,0
2007-04-20,83.026,83.466,82.57,83.218,56369,0
2007-04-23,83.566,83.789,82.146,82.497,71533,0
2007-04-24,82.426,83.293,82.012,82.086,45531,0
2007-04-25,82.036,83.64,82.036,82.505,45802,0
2007-04-26,83.64,83.756,82.861,83.45,50073,0
2007-04-27,83.657,84.163,83.193,83.268,83850,0
2007-04-30,83.865,84.412,83.243,83.806,49620,0
2007-05-01,83.515,84.246,82.579,82.861,75431,0
2007-05-02,83.316,83.947,82.837,83.218,60773,0
2007-05-03,83.383,83.865,82.886,83.193,60032,0
2007-05-04,81.207,83.293,81.207,81.776,155221,0
2007-05-07,81.31,82.954,81.163,82.116,102454,0
2007-05-08,82.248,82.786,81.651,81.717,53457,0
2007-05-09,85.525,87.267,83.682,84.95,198866,0
2007-05-10,85.858,87.799,84.66,87.541,98846,0
2007-05-11,86.561,89.731,84.726,88.98,100945,0
2007-05-14,89.52,91.206,89.52,90.796,65304,0
2007-05-15,92.153,92.255,88.619,88.742,50656,0
2007-05-16,91.953,91.953,87.507,87.739,99714,0
2007-05-17,87.714,88.557,87.36,88.424,35970,0
2007-05-18,87.946,88.901,87.946,88.071,24830,0
2007-05-21,92.025,92.025,88.168,89.494,31923,0
2007-05-22,88.814,89.697,88.327,88.919,36970,0
2007-05-23,88.424,89.997,88.327,89.423,42130,0
2007-05-24,88.98,89.627,86.58,86.58,68505,0
2007-05-25,87.026,87.781,86.202,86.931,42652,0
2007-05-29,87.19,88.001,86.931,87.866,51590,0
2007-05-30,86.906,88.08,85.773,87.946,38220,0
2007-05-31,87.395,89.282,87.19,88.15,30652,0
2007-06-01,88.168,89.45,87.884,88.283,23698,0
2007-06-04,87.946,88.98,87.946,88.611,40124,0
2007-06-05,88.636,88.901,88.478,88.77,41351,0
2007-06-06,88.839,88.839,87.507,88.168,28948,0
2007-06-07,87.653,88.15,84.213,85.124,80551,0
2007-06-08,85.481,85.961,83.126,84.47,75832,0
2007-06-11,84.462,86.639,84.096,86.313,40908,0
2007-06-12,86.176,86.176,84.462,85.282,43693,0
2007-06-13,85.248,86.639,84.802,86.46,37547,0
2007-06-14,86.717,86.999,86.082,86.236,20733,0
2007-06-15,86.374,87.48,86.374,86.717,27789,0
2007-06-18,87.36,87.747,85.481,85.525,22883,0
2007-06-19,85.625,87.077,85.625,86.717,36615,0
2007-06-20,87.19,87.739,86.064,86.064,32472,0
2007-06-21,86.965,87.747,85.884,85.935,34795,0
2007-06-22,86.04,87.026,84.826,84.826,29901,0
2007-06-25,85.017,85.91,83.806,84.163,53756,0
2007-06-26,84.743,86.46,84.071,84.246,20346,0
2007-06-27,84.296,86.424,84.296,86.202,51753,0
2007-06-28,86.098,87.464,86.098,87.077,39253,0
2007-06-29,86.656,88.38,86.656,87.679,25246,0
2007-07-02,88.38,88.415,87.965,88.071,27417,0
2007-07-03,87.866,89.175,87.866,88.035,24481,0
2007-07-05,87.965,89.564,87.884,88.522,23491,0
2007-07-06,88.222,89.873,87.19,89.247,20878,0
2007-07-09,89.786,90.456,88.424,89.909,40434,0
2007-07-10,89.282,90.686,89.282,90.112,76861,0
2007-07-11,89.591,89.591,88.239,89.158,34688,0
2007-07-12,89.158,89.979,89.06,89.847,28068,0
2007-07-13,89.786,91.288,89.025,90.741,41112,0
2007-07-16,91.142,92.025,90.527,91.67,30416,0
2007-07-17,91.88,92.025,90.456,91.05,41411,0
2007-07-18,90.59,91.926,90.298,90.823,27108,0
2007-07-19,90.877,91.989,90.877,91.388,15430,0
2007-07-20,90.877,92.025,90.877,91.67,14124,0
2007-07-23,91.552,92.272,91.07,91.625,31871,0
2007-07-24,90.942,92.455,88.424,88.636,58129,0
2007-07-25,88.636,89.847,87.205,87.653,63971,0
2007-07-26,87.19,87.946,82.911,85.525,77218,0
2007-07-27,86.202,86.288,84.826,85.248,45634,0
2007-07-30,86.999,87.154,84.163,85.174,44314,0
2007-07-31,85.174,86.871,85.15,85.764,35715,0
2007-08-01,85.625,87.6,82.954,84.568,66109,0
2007-08-02,84.527,85.978,81.436,82.198,91194,0
2007-08-03,82.346,82.837,80.026,80.41,84640,0
2007-08-06,80.247,81.141,69.097,75.206,331543,0
2007-08-07,74.215,80.121,74.215,78.111,130498,0
2007-08-08,78.71,81.48,78.111,79.863,79927,0
2007-08-09,77.511,82.323,76.233,78.879,106785,0
2007-08-10,77.667,78.879,74.195,77.645,75618,0
2007-08-13,86.58,88.222,77.749,78.502,56977,0
2007-08-14,85.961,85.961,74.327,75.126,59662,0
2007-08-15,76.389,76.463,73.944,74.239,82617,0
2007-08-16,72.857,74.142,70.963,71.451,111682,0
2007-08-17,73.263,76.419,71.467,72.466,71069,0
2007-08-20,72.154,73.537,71.467,72.54,105205,0
2007-08-21,71.741,74.239,71.741,73.581,45615,0
2007-08-22,73.559,75.495,73.559,74.888,41544,0
2007-08-23,75.007,77.992,75.007,77.992,56429,0
2007-08-24,79.078,79.921,77.528,79.447,41780,0
2007-08-27,79.322,80.609,79.182,80.069,72654,0
2007-08-28,80.196,80.342,78.207,78.502,40707,0
2007-08-29,79.84,79.84,77.89,78.421,45436,0
2007-08-30,78.71,79.884,76.537,78.23,34843,0
2007-08-31,79.972,80.992,78.591,78.879,45738,0
2007-09-04,78.325,80.528,78.325,79.951,35514,0
2007-09-05,77.69,81.68,77.69,81.141,93679,0
2007-09-06,81.141,82.911,80.047,80.291,28520,0
2007-09-07,80.047,81.96,79.078,79.737,28661,0
2007-09-10,80.674,80.674,78.672,79.78,33253,0
2007-09-11,80.556,82.012,78.687,78.767,49782,0
2007-09-12,79.523,80.674,78.243,78.569,35947,0
2007-09-13,78.378,79.523,78.23,78.421,27943,0
2007-09-14,78.111,79.685,78.111,79.22,28044,0
2007-09-17,78.532,79.559,78.111,78.74,43971,0
2007-09-18,79.544,80.528,78.71,80.121,22323,0
2007-09-19,80.15,81.066,78.879,80.247,44564,0
2007-09-20,79.559,80.838,79.559,80.196,33743,0
2007-09-21,80.196,81.111,79.365,80.18,38162,0
2007-09-24,80.196,81.517,79.322,79.632,20857,0
2007-09-25,79.447,80.528,78.141,78.687,25116,0
2007-09-26,78.687,79.419,77.778,78.74,29969,0
2007-09-27,79.108,80.313,77.018,77.173,62504,0
2007-09-28,77.15,77.667,76.537,76.581,26840,0
2007-10-01,76.419,76.603,75.08,75.739,60407,0
2007-10-02,75.739,76.264,75.103,76.109,30305,0
2007-10-03,76.284,77.239,75.901,76.936,64763,0
2007-10-04,77.313,78.82,76.441,78.687,32341,0
2007-10-05,79.39,80.956,79.39,80.956,51258,0
2007-10-08,80.528,81.599,80.18,80.654,29315,0
2007-10-09,80.268,82.346,79.447,81.821,45680,0
2007-10-10,81.93,82.786,81.163,81.96,40238,0
2007-10-11,82.929,84.163,82.086,82.662,142018,0
2007-10-12,82.505,83.243,82.116,82.219,28621,0
2007-10-15,82.086,83.483,81.748,82.175,39143,0
2007-10-16,82.248,83.077,81.236,81.629,30699,0
2007-10-17,81.48,81.48,79.921,81.408,27971,0
2007-10-18,80.971,82.375,80.926,82.375,22293,0
2007-10-19,82.346,83.417,81.141,82.116,35100,0
2007-10-22,81.503,82.036,78.62,80.822,36922,0
2007-10-23,80.801,82.638,80.801,82.146,13930,0
2007-10-24,82.036,83.366,81.599,82.57,27889,0
2007-10-25,82.455,83.483,82.057,82.426,19775,0
2007-10-26,82.786,84.386,82.146,83.366,24085,0
2007-10-29,83.268,84.701,82.954,84.527,25697,0
2007-10-30,84.527,84.527,82.346,83.997,34261,0
2007-10-31,83.947,85.017,83.93,84.47,26747,0
2007-11-01,84.386,84.66,82.426,83.657,20910,0
2007-11-02,83.45,84.701,82.497,83.483,24397,0
2007-11-05,81.451,82.57,80.801,82.219,33898,0
2007-11-06,82.161,82.81,81.111,82.713,28425,0
2007-11-07,82.012,83.193,79.863,80.822,35993,0
2007-11-08,81.281,81.96,80.291,80.379,18618,0
2007-11-09,79.59,84.527,79.472,79.604,21320,0
2007-11-12,79.81,80.726,78.767,79.027,20602,0
2007-11-13,80.801,81.503,78.532,79.447,29273,0
2007-11-14,81.111,81.517,79.523,79.523,18672,0
2007-11-15,79.921,80.091,76.936,78.23,44135,0
2007-11-16,78.184,78.23,76.175,77.511,46451,0
2007-11-19,76.995,79.277,76.995,77.89,18445,0
2007-11-20,78.141,79.921,77.541,78.421,44161,0
2007-11-21,77.89,78.502,76.721,77.357,21657,0
2007-11-23,77.92,77.92,76.603,77.357,6267,0
2007-11-26,77.992,78.089,76.492,76.81,24532,0
2007-11-27,76.284,77.357,75.901,76.692,21527,0
2007-11-28,76.419,78.4,76.366,77.09,37353,0
2007-11-29,75.991,78.23,75.08,75.642,35953,0
2007-11-30,76.284,78.421,75.961,78.23,46132,0
2007-12-03,78.23,78.74,77.261,77.461,40180,0
2007-12-04,76.891,78.243,76.441,76.759,36568,0
2007-12-05,77.313,77.491,75.879,76.737,47783,0
2007-12-06,76.419,77.992,76.419,77.491,42628,0
2007-12-07,77.992,78.355,77.09,77.357,22970,0
2007-12-10,77.261,77.645,76.284,76.737,36669,0
2007-12-11,77.039,77.992,75.686,75.961,42743,0
2007-12-12,77.528,77.69,75.991,76.632,37172,0
2007-12-13,77.511,78.65,75.961,76.522,33751,0
2007-12-14,76.284,77.528,74.867,74.867,34572,0
2007-12-17,74.911,75.991,73.537,73.773,39714,0
2007-12-18,74.351,74.351,72.952,73.02,44635,0
2007-12-19,73.197,74.556,72.281,72.902,46956,0
2007-12-20,72.369,74.246,71.917,72.297,53644,0
2007-12-21,73.263,76.284,72.297,72.642,49720,0
2007-12-24,73.263,75.333,73.263,75.052,24980,0
2007-12-26,75.302,76.211,73.285,75.007,43160,0
2007-12-27,74.645,76.662,74.482,75.686,37467,0
2007-12-28,75.686,77.667,75.391,76.033,43775,0
2007-12-31,76.188,77.09,75.08,75.333,58495,0
2008-01-02,75.495,76.145,75.236,75.561,22369,0
2008-01-03,76.366,77.357,75.236,75.686,56530,0
2008-01-04,75.739,76.346,74.215,74.719,186552,0
2008-01-07,72.207,75.585,72.207,75.08,45536,0
2008-01-08,75.931,77.357,75.126,75.45,38950,0
2008-01-09,76.188,76.759,74.215,75.236,114880,0
2008-01-10,76.315,76.315,74.888,75.206,33880,0
2008-01-11,75.08,76.004,73.44,74.911,47769,0
2008-01-14,74.867,75.709,74.12,74.453,22525,0
2008-01-15,74.172,74.957,73.773,74.327,20098,0
2008-01-16,73.965,74.172,72.613,73.72,69871,0
2008-01-17,74.534,74.534,71.451,71.451,42015,0
2008-01-18,71.868,73.02,69.407,70.062,58945,0
2008-01-22,67.406,70.913,65.488,68.914,192148,0
2008-01-23,68.914,69.357,66.12,68.575,101447,0
2008-01-24,69.563,72.252,69.273,70.249,63791,0
2008-01-25,70.684,71.304,69.823,69.998,43935,0
2008-01-28,69.638,71.304,69.513,69.71,66667,0
2008-01-29,70.092,71.215,69.775,69.901,177112,0
2008-01-30,69.751,70.654,69.407,69.458,79604,0
2008-01-31,69.174,71.232,69.174,69.638,82731,0
2008-02-01,70.913,71.451,69.823,71.232,67815,0
2008-02-04,71.422,73.263,71.134,73.144,81420,0
2008-02-05,71.358,71.666,70.249,71.358,87774,0
2008-02-06,71.741,72.281,70.264,70.264,56190,0
2008-02-07,70.314,70.765,69.513,69.775,76574,0
2008-02-08,69.513,71.666,69.513,70.508,43107,0
2008-02-11,70.853,72.495,70.112,71.232,56211,0
2008-02-12,71.666,72.207,70.853,70.913,38708,0
2008-02-13,71.933,72.642,70.404,71.134,61409,0
2008-02-14,72.126,72.642,70.314,70.706,56686,0
2008-02-15,71.188,71.985,70.314,70.684,39749,0
2008-02-19,70.765,71.814,70.552,70.824,37387,0
2008-02-20,70.455,73.285,69.732,72.887,70142,0
2008-02-21,72.857,72.857,69.751,71.215,45640,0
2008-02-22,71.304,71.422,69.638,70.027,30691,0
2008-02-25,70.161,72.414,70.161,71.985,58696,0
2008-02-26,72.664,72.664,70.721,71.082,31695,0
2008-02-27,70.189,71.401,70.189,70.455,27306,0
2008-02-28,70.478,72.524,70.337,71.358,48188,0
2008-02-29,71.215,72.207,69.998,70.721,24858,0
2008-03-03,70.942,71.741,70.249,71.282,36973,0
2008-03-04,71.358,71.422,69.775,70.14,25477,0
2008-03-05,70.508,71.082,69.977,70.092,19907,0
2008-03-06,70.092,71.163,69.3,69.54,29118,0
2008-03-07,69.513,70.161,68.16,68.751,36943,0
2008-03-10,68.976,69.337,66.998,67.138,45832,0
2008-03-11,67.83,68.892,66.241,68.251,63379,0
2008-03-12,68.499,69.026,67.428,68.208,29680,0
2008-03-13,68.004,68.301,66.843,67.905,84180,0
2008-03-14,68.301,68.589,66.743,67.984,46513,0
2008-03-17,66.608,68.105,61.492,66.539,119634,0
2008-03-18,66.743,68.19,65.272,65.97,50474,0
2008-03-19,65.86,67.118,65.76,66.241,48573,0
2008-03-20,66.267,67.076,65.713,66.41,36241,0
2008-03-24,66.539,67.772,66.389,67.499,38867,0
2008-03-25,67.652,67.83,66.723,66.998,30529,0
2008-03-26,66.871,68.19,65.996,67.801,37003,0
2008-03-27,68.004,68.653,67.85,68.378,54712,0
2008-03-28,68.589,68.781,67.26,67.455,16323,0
2008-03-31,67.406,67.625,66.323,67.597,30509,0
2008-04-01,67.83,68.392,67.597,67.893,35260,0
2008-04-02,67.83,68.273,66.091,68.231,39355,0
2008-04-03,67.85,69.055,67.772,68.71,68089,0
2008-04-04,68.935,69.638,68.231,68.976,38207,0
2008-04-07,69.638,69.802,68.653,68.963,36949,0
2008-04-08,68.575,69.485,68.575,68.837,27741,0
2008-04-09,69.055,69.458,67.118,67.216,76873,0
2008-04-10,67.216,68.527,66.539,66.655,119384,0
2008-04-11,66.139,67.477,65.462,65.76,42170,0
2008-04-14,65.889,66.464,65.183,65.639,41681,0
2008-04-15,65.929,66.511,65.488,65.916,24631,0
2008-04-16,66.655,67.695,64.988,67.695,48046,0
2008-04-17,67.83,68.914,67.349,68.499,37578,0
2008-04-18,69.097,70.249,67.83,70.062,63415,0
2008-04-21,69.683,70.041,68.589,69.513,31838,0
2008-04-22,69.174,69.998,68.682,69.513,26908,0
2008-04-23,70.112,70.249,68.055,68.42,38958,0
2008-04-24,68.589,69.485,67.83,69.273,53299,0
2008-04-25,69.273,70.062,65.394,69.751,40363,0
2008-04-28,70.366,70.883,69.879,70.395,55989,0
2008-04-29,70.573,70.913,69.998,70.337,37069,0
2008-04-30,70.552,71.422,70.027,70.654,66010,0
2008-05-01,70.795,71.232,70.366,70.508,57764,0
2008-05-02,71.163,71.215,70.249,70.508,51388,0
2008-05-05,71.017,71.134,69.732,70.963,116827,0
2008-05-06,69.879,69.977,68.133,69.126,61996,0
2008-05-07,68.781,69.126,67.984,68.208,73515,0
2008-05-08,66.167,69.3,66.167,67.675,70307,0
2008-05-09,67.675,67.83,66.267,66.673,52195,0
2008-05-12,67.216,67.526,65.834,66.045,65653,0
2008-05-13,65.916,67.379,65.639,65.943,55908,0
2008-05-14,67.349,67.349,66.139,66.655,82129,0
2008-05-15,67.406,67.406,66.091,66.511,52234,0
2008-05-16,67.83,68.42,66.843,68.026,133684,0
2008-05-19,68.231,69.323,66.92,68.653,55307,0
2008-05-20,68.998,70.027,68.998,69.077,48931,0
2008-05-21,69.273,70.404,69.144,69.732,40780,0
2008-05-22,69.955,70.478,68.731,68.976,61545,0
2008-05-23,68.71,69.055,68.208,68.301,40672,0
2008-05-27,68.16,68.914,68.082,68.448,41477,0
2008-05-28,68.682,68.781,67.83,67.905,45381,0
2008-05-29,67.83,68.653,67.83,68.105,46203,0
2008-05-30,68.026,68.575,67.307,68.082,46244,0
2008-06-02,68.208,68.378,67.526,68.231,41261,0
2008-06-03,68.35,68.837,67.772,68.055,61017,0
2008-06-04,68.16,68.963,67.597,68.448,63439,0
2008-06-05,68.976,69.458,68.35,68.809,40919,0
2008-06-06,68.589,69.59,68.026,68.479,38941,0
2008-06-09,68.251,68.892,67.724,68.026,36699,0
2008-06-10,67.597,68.731,66.608,67.018,66275,0
2008-06-11,67.018,67.597,66.696,66.843,52119,0
2008-06-12,66.968,67.048,66.045,66.294,52492,0
2008-06-13,66.241,66.843,65.394,66.12,63620,0
2008-06-16,66.12,67.499,65.889,66.743,34343,0
2008-06-17,66.608,67.076,66.364,66.486,39758,0
2008-06-18,66.017,66.871,65.415,65.516,40596,0
2008-06-19,65.394,65.86,64.208,65.035,55041,0
2008-06-20,65.183,65.76,64.594,65.739,49098,0
2008-06-23,65.76,66.486,64.675,66.12,46024,0
2008-06-24,65.542,66.241,65.516,66.091,48970,0
2008-06-25,66.241,66.696,65.542,65.739,45591,0
2008-06-26,65.394,65.663,63.752,64.379,42184,0
2008-06-27,63.897,64.426,63.423,63.423,40163,0
2008-06-30,63.219,63.451,62.056,63.022,69567,0
2008-07-01,62.513,63.022,61.766,62.291,62130,0
2008-07-02,61.953,62.943,61.953,62.397,31520,0
2008-07-03,62.761,62.967,61.228,61.472,33978,0
2008-07-07,61.472,62.246,59.511,59.679,81209,0
2008-07-08,58.808,60.043,56.701,57.96,138894,0
2008-07-09,58.13,59.39,58.13,59.341,102122,0
2008-07-10,58.662,60.406,58.492,60.187,35759,0
2008-07-11,60.283,61.087,59.949,60.502,45972,0
2008-07-14,60.381,62.761,59.316,60.213,60949,0
2008-07-15,59.341,59.703,58.031,58.976,71164,0
2008-07-16,58.396,60.117,57.836,58.373,48076,0
2008-07-17,58.225,59.316,58.203,59.001,46516,0
2008-07-18,59.22,60.162,57.695,58.831,47725,0
2008-07-21,58.856,60.263,58.856,60.018,29518,0
2008-07-22,59.316,61.594,59.316,61.57,44461,0
2008-07-23,61.857,62.824,60.381,60.432,66666,0
2008-07-24,61.274,61.742,60.07,60.432,105871,0
2008-07-25,60.724,61.543,58.443,59.171,82502,0
2008-07-28,58.759,60.476,58.759,60.406,39321,0
2008-07-29,60.137,61.472,59.437,60.603,63109,0
2008-07-30,60.356,61.927,60.356,61.594,45035,0
2008-07-31,61.472,62.369,60.819,61.543,54072,0
2008-08-01,61.787,62.539,58.225,61.274,42328,0
2008-08-04,61.472,61.787,60.187,60.457,68920,0
2008-08-05,59.535,59.535,58.153,58.346,37292,0
2008-08-06,58.13,59.269,56.144,58.443,63312,0
2008-08-07,59.607,60.162,58.272,59.194,75224,0
2008-08-08,58.688,60.043,58.421,58.711,48387,0
2008-08-11,59.097,59.798,58.153,59.654,80221,0
2008-08-12,60.117,61.401,58.637,61.063,62802,0
2008-08-13,61.037,62.761,61.037,62.147,100651,0
2008-08-14,62.246,62.246,60.673,60.774,48263,0
2008-08-15,61.927,62.194,60.577,61.255,33111,0
2008-08-18,61.426,62.056,61.063,61.401,21310,0
2008-08-19,61.401,61.831,61.108,61.766,44772,0
2008-08-20,61.766,62.369,61.108,62.169,34121,0
2008-08-21,62.539,62.539,61.766,62.246,20913,0
2008-08-22,62.513,62.967,62.109,62.761,44659,0
2008-08-25,62.943,62.943,62.122,62.219,35241,0
2008-08-26,61.614,62.682,61.614,62.004,25298,0
2008-08-27,62.584,62.943,61.831,62.824,50761,0
2008-08-28,62.655,64.129,62.031,63.671,61725,0
2008-08-29,63.671,64.805,63.385,63.85,30151,0
2008-09-02,65.157,65.157,63.219,63.942,46917,0
2008-09-03,64.404,64.594,63.558,63.85,36408,0
2008-09-04,64.082,65.104,62.967,63.505,37965,0
2008-09-05,62.709,63.532,61.517,62.492,40174,0
2008-09-08,62.291,64.056,61.978,62.61,38838,0
2008-09-09,62.397,62.824,60.213,60.356,41318,0
2008-09-10,60.356,60.774,59.291,59.607,36586,0
2008-09-11,59.535,59.535,57.525,57.621,99264,0
2008-09-12,57.452,59.269,56.918,57.525,75321,0
2008-09-15,56.628,57.668,55.052,55.729,103211,0
2008-09-16,53.866,55.585,52.197,54.931,82722,0
2008-09-17,53.478,56.773,50.137,50.62,114128,0
2008-09-18,50.572,53.261,48.441,50.428,151718,0
2008-09-19,52.535,54.835,50.863,54.351,87562,0
2008-09-22,54.302,55.707,54.012,54.714,49576,0
2008-09-23,53.307,54.714,52.39,52.8,64559,0
2008-09-24,54.28,57.695,52.558,53.236,75145,0
2008-09-25,53.236,55.875,52.946,54.18,75262,0
2008-09-26,53.793,54.156,52.075,53.866,85868,0
2008-09-29,53.866,53.866,49.167,53.261,110096,0
2008-09-30,52.097,52.39,50.428,52.39,61033,0
2008-10-01,53.525,54.519,51.347,52.293,44252,0
2008-10-02,51.954,52.679,49.167,49.289,59603,0
2008-10-03,49.167,50.936,48.273,48.319,75758,0
2008-10-06,48.101,48.319,34.515,40.98,345219,0
2008-10-07,42.022,43.598,37.25,37.785,220979,0
2008-10-08,37.128,38.146,32.091,36.888,255428,0
2008-10-09,37.398,39.724,32.893,33.642,157963,0
2008-10-10,32.26,35.193,31.486,33.376,225078,0
2008-10-13,46.456,46.456,39.479,44.323,211619,0
2008-10-14,46.115,50.863,46.115,50.693,182047,0
2008-10-15,49.289,49.797,47.52,48.852,91120,0
2008-10-16,50.719,50.958,46.091,47.86,128058,0
2008-10-17,46.842,50.137,46.55,47.401,85891,0
2008-10-20,49.215,53.284,47.884,49.41,124555,0
2008-10-21,49.652,51.88,49.652,51.251,94971,0
2008-10-22,50.79,51.251,48.465,49.361,83868,0
2008-10-23,49.675,50.863,46.259,48.441,96192,0
2008-10-24,45.243,48.078,44.808,46.407,85176,0
2008-10-27,46.357,47.98,44.348,44.711,74465,0
2008-10-28,45.777,47.134,43.646,45.705,95668,0
2008-10-29,45.533,50.04,45.533,48.684,120403,0
2008-10-30,49.918,50.839,48.029,50.379,101424,0
2008-10-31,50.693,52.364,49.821,51.954,81521,0
2008-11-03,52.511,53.576,52.097,52.364,84230,0
2008-11-04,53.769,54.979,53.236,54.423,110315,0
2008-11-05,53.914,53.914,51.591,52.339,70756,0
2008-11-06,51.664,54.57,48.465,49.628,79953,0
2008-11-07,49.555,51.445,49.072,50.354,33623,0
2008-11-10,50.936,51.445,47.641,47.86,68221,0
2008-11-11,46.721,49.652,45.122,45.874,80997,0
2008-11-12,45.291,47.134,43.427,43.912,81460,0
2008-11-13,43.767,45.823,40.616,43.984,102576,0
2008-11-14,45.291,45.85,43.039,44.129,104479,0
2008-11-17,44.88,44.88,42.387,42.508,58578,0
2008-11-18,42.387,43.115,40.375,41.562,124487,0
2008-11-19,41.221,41.949,38.51,38.704,83902,0
2008-11-20,38.146,39.746,32.091,32.94,187921,0
2008-11-21,33.352,34.489,29.986,32.042,164322,0
2008-11-24,32.794,37.201,32.455,36.184,104485,0
2008-11-25,36.695,38.146,34.224,35.507,67317,0
2008-11-26,35.773,38.1,34.756,37.952,67292,0
2008-11-28,38.1,40.302,37.154,40.302,28890,0
2008-12-01,38.51,38.561,36.523,37.106,71453,0
2008-12-02,35.363,38.656,34.588,34.732,91066,0
2008-12-03,34.515,35.554,33.691,34.441,160108,0
2008-12-04,34.298,35.048,33.983,34.562,75713,0
2008-12-05,33.908,35.289,33.546,35.145,97111,0
2008-12-08,36.09,38.536,36.09,36.816,113393,0
2008-12-09,36.573,37.93,35.458,35.75,74239,0
2008-12-10,36.718,38.075,36.259,37.639,72159,0
2008-12-11,37.833,38.439,36.838,37.228,71727,0
2008-12-12,36.259,37.542,36.259,37.542,43940,0
2008-12-15,38.365,38.365,36.354,37.081,78550,0
2008-12-16,37.469,38.582,37.444,37.978,69448,0
2008-12-17,39.093,39.093,37.444,38.171,57290,0
2008-12-18,38.704,38.997,37.978,38.536,66373,0
2008-12-19,38.488,39.167,38.024,38.51,60876,0
2008-12-22,38.51,40.279,38.146,39.286,86182,0
2008-12-23,39.237,39.577,38.124,38.246,63222,0
2008-12-24,38.003,38.729,37.542,38.633,33552,0
2008-12-26,39.187,40.352,37.952,39.116,51374,0
2008-12-29,38.85,42.338,38.146,38.439,71542,0
2008-12-30,38.439,38.923,38.146,38.753,64636,0
2008-12-31,38.488,41.707,38.27,41.271,73261,0
2009-01-02,41.757,45.751,41.321,45.315,74054,0
2009-01-05,45.678,48.586,45.413,47.472,81586,0
2009-01-06,47.52,50.741,47.472,49.797,80543,0
2009-01-07,49.652,50.33,47.86,48.465,113217,0
2009-01-08,48.198,49.289,46.866,49.289,91885,0
2009-01-09,49.167,50.428,48.417,48.516,52878,0
2009-01-12,49.652,49.894,47.52,48.417,48525,0
2009-01-13,47.933,50.597,47.933,50.089,33788,0
2009-01-14,49.555,50.089,48.852,49.532,65482,0
2009-01-15,49.941,50.354,48.465,48.852,125176,0
2009-01-16,50.137,51.007,48.732,49.457,73487,0
2009-01-20,50.015,51.445,49.265,50.281,80049,0
2009-01-21,51.372,52.197,50.499,51.857,72521,0
2009-01-22,51.905,51.905,49.894,50.912,68400,0
2009-01-23,52.39,53.261,50.258,53.261,67803,0
2009-01-26,53.576,56.046,52.218,54.908,75390,0
2009-01-27,54.81,56.096,54.664,55.782,63949,0
2009-01-28,55.707,59.755,55.707,58.252,101258,0
2009-01-29,58.467,59.316,55.392,55.538,112437,0
2009-01-30,55.707,58.225,55.368,56.58,72581,0
2009-02-02,55.949,57.087,55.079,56.311,85864,0
2009-02-03,56.191,57.087,55.585,57.087,63961,0
2009-02-04,56.942,58.903,56.434,56.992,113983,0
2009-02-05,56.069,59.074,56.069,59.05,137107,0
2009-02-06,58.734,60.137,58.056,59.097,167129,0
2009-02-09,59.9,59.949,58.373,58.856,155519,0
2009-02-10,59.535,59.582,57.137,58.056,119236,0
2009-02-11,59.074,59.341,57.668,58.13,107541,0
2009-02-12,58.325,59.437,56.942,59.341,73353,0
2009-02-13,60.406,61.108,58.637,60.187,119430,0
2009-02-17,59.679,59.703,58.176,58.396,136146,0
2009-02-18,58.976,58.976,56.434,56.773,145161,0
2009-02-19,56.918,59.269,56.335,56.507,109293,0
2009-02-20,56.311,56.434,51.419,53.576,128107,0
2009-02-23,53.091,54.111,49.894,50.162,85661,0
2009-02-24,50.233,52.413,48.101,51.978,84162,0
2009-02-25,52.197,55.392,52.197,54.664,63741,0
2009-02-26,54.739,56.846,53.722,53.744,102175,0
2009-02-27,52.752,55.682,52.705,54.544,98022,0
2009-03-02,55.199,55.199,51.783,51.954,159030,0
2009-03-03,51.419,52.922,49.505,50.089,82090,0
2009-03-04,50.305,53.406,50.111,52.679,82098,0
2009-03-05,51.759,53.164,50.693,50.768,57632,0
2009-03-06,50.401,51.954,49.384,49.918,83700,0
2009-03-09,50.258,50.258,48.707,49.675,58697,0
2009-03-10,50.258,52.97,49.41,52.075,77046,0
2009-03-11,52.197,53.504,51.106,52.583,35886,0
2009-03-12,53.164,56.481,52.511,55.608,59251,0
2009-03-13,56.144,56.82,54.979,55.608,56508,0
2009-03-16,55.828,57.403,55.27,55.416,72709,0
2009-03-17,55.079,56.311,49.652,55.538,75355,0
2009-03-18,57.113,57.499,54.714,57.355,54893,0
2009-03-19,57.836,58.325,57.186,57.305,50141,0
2009-03-20,57.525,58.443,55.634,55.658,64043,0
2009-03-23,57.378,57.525,55.489,56.459,102566,0
2009-03-24,53.383,53.478,52.123,52.899,903988,0
2009-03-25,53.406,53.94,52.922,53.722,259434,0
2009-03-26,53.89,53.89,53.284,53.576,93617,0
2009-03-27,53.454,53.648,52.316,53.307,89323,0
2009-03-30,53.261,53.261,50.887,52.218,123678,0
2009-03-31,53.284,53.284,52.218,53.091,101819,0
2009-04-01,53.284,53.986,52.485,53.793,136970,0
2009-04-02,54.012,54.012,53.284,53.357,146179,0
2009-04-03,53.478,54.012,53.139,53.769,64822,0
2009-04-06,53.89,53.986,53.307,53.962,80049,0
2009-04-07,53.576,53.695,52.995,53.139,86328,0
2009-04-08,53.139,53.94,52.632,53.793,70045,0
2009-04-09,54.012,54.012,53.552,53.962,69460,0
2009-04-13,53.261,54.231,52.583,53.986,119526,0
2009-04-14,54.111,54.131,53.769,53.843,78082,0
2009-04-15,53.525,54.111,52.847,53.164,81354,0
2009-04-16,53.383,53.383,52.364,52.679,87315,0
2009-04-17,53.044,53.986,52.632,53.986,71534,0
2009-04-20,53.648,53.648,52.364,52.364,63716,0
2009-04-21,52.316,52.899,52.17,52.752,62980,0
2009-04-22,52.777,53.89,52.437,53.115,77501,0
2009-04-23,53.383,54.035,53.383,53.769,87793,0
2009-04-24,54.131,54.231,53.671,54.035,88846,0
2009-04-27,54.253,55.101,53.695,54.884,162140,0
2009-04-28,54.495,56.046,54.302,55.27,122388,0
2009-04-29,55.828,56.675,55.585,56.387,179061,0
2009-04-30,56.918,56.918,55.851,55.949,139723,0
2009-05-01,56.168,57.765,56.096,57.668,79578,0
2009-05-04,58.856,60.356,58.008,60.213,143179,0
2009-05-05,60.553,60.553,58.541,59.582,158684,0
2009-05-06,60.304,60.304,54.592,57.087,160094,0
2009-05-07,57.113,57.525,54.327,55.562,169503,0
2009-05-08,56.459,58.541,55.707,58.272,104582,0
2009-05-11,57.209,58.929,56.481,58.467,79385,0
2009-05-12,59.22,59.22,57.499,57.621,116154,0
2009-05-13,57.403,58.373,55.803,56.217,99468,0
2009-05-14,56.168,58.734,55.782,58.056,94953,0
2009-05-15,59.074,59.582,56.918,59.149,121590,0
2009-05-18,59.949,59.993,58.492,59.001,118604,0
2009-05-19,58.346,60.553,58.153,59.949,134992,0
2009-05-20,60.553,60.553,59.171,59.703,102661,0
2009-05-21,59.949,59.949,58.373,59.026,87580,0
2009-05-22,59.823,60.162,59.122,59.461,76878,0
2009-05-26,58.711,59.535,58.443,59.097,90168,0
2009-05-27,59.703,60.07,58.613,59.316,136858,0
2009-05-28,60.213,60.239,58.976,59.291,74196,0
2009-05-29,59.535,61.57,59.362,61.517,78426,0
2009-06-01,61.766,61.766,61.401,61.766,78240,0
2009-06-02,61.715,62.441,61.426,62.369,53442,0
2009-06-03,62.004,62.031,59.823,60.724,82600,0
2009-06-04,60.381,62.467,60.381,61.978,68436,0
2009-06-05,62.004,62.967,61.152,62.61,68011,0
2009-06-08,62.824,62.943,62.004,62.943,57114,0
2009-06-09,62.967,63.796,62.735,62.761,89370,0
2009-06-10,63.172,63.247,61.766,62.344,43627,0
2009-06-11,62.943,63.12,62.169,62.492,51925,0
2009-06-12,62.735,62.995,61.766,62.943,47076,0
2009-06-15,63.12,63.147,62.246,62.492,44778,0
2009-06-16,62.441,62.967,61.011,61.011,46154,0
2009-06-17,60.724,61.594,60.137,60.476,115659,0
2009-06-18,61.063,61.326,59.412,60.476,36973,0
2009-06-19,60.502,61.133,60.476,60.527,46596,0
2009-06-22,60.699,60.845,58.515,58.541,40894,0
2009-06-23,58.856,60.406,57.305,58.298,59345,0
2009-06-24,58.831,59.632,58.252,59.026,41933,0
2009-06-25,59.341,60.283,58.467,60.162,34173,0
2009-06-26,60.553,60.986,59.654,60.819,29722,0
2009-06-29,60.845,61.152,60.699,61.133,47132,0
2009-06-30,61.133,61.766,60.793,61.742,68528,0
2009-07-01,62.004,62.397,61.228,62.219,58814,0
2009-07-02,62.397,62.397,60.986,61.715,38971,0
2009-07-06,61.401,61.689,60.673,61.689,42789,0
2009-07-07,62.004,62.004,60.673,60.863,47710,0
2009-07-08,61.152,61.152,60.577,60.915,34607,0
2009-07-09,61.011,62.317,60.94,62.122,38341,0
2009-07-10,61.857,64.379,61.857,64.056,60798,0
2009-07-13,64.554,64.832,63.625,64.738,41869,0
2009-07-14,64.786,65.394,64.675,65.035,58070,0
2009-07-15,65.394,66.608,65.035,66.071,99726,0
2009-07-16,65.996,67.349,65.056,66.696,107546,0
2009-07-17,67.216,69.252,66.464,68.998,108007,0
2009-07-20,70.041,70.706,68.837,70.552,127704,0
2009-07-21,70.249,71.039,68.837,69.435,190058,0
2009-07-22,68.639,69.407,68.301,69.337,59489,0
2009-07-23,69.879,71.252,68.963,69.71,103085,0
2009-07-24,69.59,70.721,69.273,70.633,83904,0
2009-07-27,72.037,72.466,71.215,71.933,134464,0
2009-07-28,72.006,72.176,70.573,71.451,98450,0
2009-07-29,71.451,71.616,69.3,70.913,232215,0
2009-07-30,70.602,71.422,70.314,71.358,94806,0
2009-07-31,71.451,73.417,71.215,72.887,103068,0
2009-08-03,73.249,73.72,73.02,73.72,103627,0
2009-08-04,73.617,75.052,72.709,73.263,163274,0
2009-08-05,71.039,71.422,68.611,70.092,182949,0
2009-08-06,66.608,66.77,65.639,66.017,784026,0
2009-08-07,66.071,67.09,65.834,66.968,305092,0
2009-08-10,67.09,67.118,65.834,66.796,184466,0
2009-08-11,66.091,66.608,65.394,66.438,111508,0
2009-08-12,65.97,66.193,65.462,65.713,108889,0
2009-08-13,65.584,66.871,65.104,65.834,81906,0
2009-08-14,66.843,66.843,65.394,66.017,94011,0
2009-08-17,66.294,66.294,64.623,65.415,107420,0
2009-08-18,66.091,66.167,65.205,66.017,83566,0
2009-08-19,65.889,66.608,65.394,66.608,59551,0
2009-08-20,66.608,67.216,66.241,67.167,90001,0
2009-08-21,67.237,67.26,66.323,66.723,93057,0
2009-08-24,67.237,67.455,66.655,66.968,195644,0
2009-08-25,66.655,67.428,66.511,66.898,87105,0
2009-08-26,66.608,67.287,66.193,67.186,79891,0
2009-08-27,67.329,67.329,66.219,66.948,58818,0
2009-08-28,66.998,67.428,66.323,67.428,74325,0
2009-08-31,66.655,67.526,66.627,67.526,92671,0
2009-09-01,67.499,67.499,66.796,67.307,88716,0
2009-09-02,66.898,67.428,66.41,66.486,65669,0
2009-09-03,66.438,67.09,66.267,66.898,71513,0
2009-09-04,67.287,67.499,66.843,67.186,53119,0
2009-09-08,67.574,67.574,66.871,67.237,77344,0
2009-09-09,67.216,67.329,66.608,67.26,78707,0
2009-09-10,67.329,68.055,67.018,67.85,124464,0
2009-09-11,67.695,68.527,67.216,68.392,92026,0
2009-09-14,68.527,68.976,68.251,68.837,62477,0
2009-09-15,69.273,69.851,68.553,69.71,73656,0
2009-09-16,69.71,71.451,69.097,71.358,106050,0
2009-09-17,70.765,71.836,70.314,70.527,96440,0
2009-09-18,71.082,71.917,69.513,71.578,204397,0
2009-09-21,71.666,72.297,70.264,72.252,142380,0
2009-09-22,72.037,72.664,71.163,72.443,128091,0
2009-09-23,72.664,73.249,71.896,72.74,124091,0
2009-09-24,72.783,72.952,71.868,72.591,99432,0
2009-09-25,71.933,73.122,71.933,72.709,84534,0
2009-09-28,72.443,72.857,72.414,72.664,80775,0
2009-09-29,72.664,72.931,72.176,72.495,134928,0
2009-09-30,72.414,72.664,71.387,72.126,94539,0
2009-10-01,71.718,71.786,69.71,70.455,118503,0
2009-10-02,69.751,70.795,69.513,70.189,88178,0
2009-10-05,70.706,71.401,69.901,71.232,72851,0
2009-10-06,72.066,72.664,71.252,71.616,123452,0
2009-10-07,71.528,71.718,70.942,71.578,61737,0
2009-10-08,72.281,72.74,71.325,72.414,66917,0
2009-10-09,72.176,72.975,72.066,72.887,61547,0
2009-10-12,72.664,74.046,72.54,73.707,75173,0
2009-10-13,73.559,74.061,73.315,73.923,44461,0
2009-10-14,74.696,74.696,73.923,74.504,57013,0
2009-10-15,74.305,74.585,74.061,74.239,79081,0
2009-10-16,74.351,74.601,73.417,74.453,59970,0
2009-10-19,74.601,75.856,74.504,75.103,92480,0
2009-10-20,75.709,75.76,74.504,75.515,47835,0
2009-10-21,75.515,76.862,75.155,75.856,75231,0
2009-10-22,77.239,77.239,76.004,77.018,119713,0
2009-10-23,77.431,77.461,76.14,76.264,90258,0
2009-10-26,76.721,77.511,75.45,75.812,106975,0
2009-10-27,76.284,77.069,75.495,76.211,94549,0
2009-10-28,76.81,76.81,74.061,74.215,120408,0
2009-10-29,74.453,76.389,74.453,76.086,75518,0
2009-10-30,76.551,76.78,74.719,75.007,66056,0
2009-11-02,75.901,76.551,74.534,75.03,80045,0
2009-11-03,75.03,75.384,74.482,75.384,118147,0
2009-11-04,74.888,75.25,74.12,74.305,63136,0
2009-11-05,75.76,75.76,74.482,75.515,44083,0
2009-11-06,76.033,76.284,75.08,76.145,43289,0
2009-11-09,76.284,77.261,76.284,77.173,48408,0
2009-11-10,76.78,77.216,76.14,76.891,52283,0
2009-11-11,76.965,77.018,76.109,76.581,47564,0
2009-11-12,76.721,77.09,75.76,76.832,53501,0
2009-11-13,77.822,77.822,75.856,77.431,46300,0
2009-11-16,78.184,79.16,77.342,77.794,73287,0
2009-11-17,77.794,78.71,77.511,78.532,68123,0
2009-11-18,78.955,79.662,78.591,79.447,52843,0
2009-11-19,78.62,79.447,78.62,78.909,56904,0
2009-11-20,78.243,79.16,78.243,78.65,48595,0
2009-11-23,79.322,79.685,78.74,78.931,43688,0
2009-11-24,79.182,80.897,78.62,80.822,85288,0
2009-11-25,80.822,81.629,80.654,81.096,70518,0
2009-11-27,79.346,80.971,79.346,80.654,28638,0
2009-11-30,80.674,80.698,79.604,80.069,77184,0
2009-12-01,80.069,81.096,80.069,80.091,75537,0
2009-12-02,80.897,80.956,80.18,80.504,66675,0
2009-12-03,83.45,83.533,81.984,82.77,241443,0
2009-12-04,83.566,83.566,81.984,82.613,124751,0
2009-12-07,83.316,83.682,82.77,83.64,67892,0
2009-12-08,83.997,84.386,83.077,84.213,76331,0
2009-12-09,84.545,85.323,83.417,83.723,88283,0
2009-12-10,86.58,87.6,85.858,86.999,291592,0
2009-12-11,87.628,87.679,86.999,87.395,118357,0
2009-12-14,86.965,87.395,86.46,87.06,149129,0
2009-12-15,86.58,87.19,85.017,85.447,160078,0
2009-12-16,85.248,87.154,85.124,86.965,121781,0
2009-12-17,86.58,86.965,85.978,86.614,73376,0
2009-12-18,86.561,87.19,84.776,84.776,208841,0
2009-12-21,85.721,87.48,85.49,87.104,111239,0
2009-12-22,86.991,87.205,86.717,86.965,76835,0
2009-12-23,87.129,87.781,86.768,87.129,64185,0
2009-12-24,87.19,87.19,86.828,86.906,42756,0
2009-12-28,86.828,87.077,85.978,86.931,130204,0
2009-12-29,86.734,86.906,86.236,86.58,66200,0
2009-12-30,86.528,86.614,85.833,86.288,64714,0
2009-12-31,85.798,87.154,85.764,86.424,46470,0
2010-01-04,87.077,87.437,86.845,87.24,82963,0
2010-01-05,87.679,90.121,87.267,88.742,126456,0
2010-01-06,88.742,90.482,88.742,89.759,104435,0
2010-01-07,90.59,90.823,88.77,89.087,102746,0
2010-01-08,88.46,88.999,88.239,88.786,73196,0
2010-01-11,89.627,89.873,87.19,87.437,155279,0
2010-01-12,88.424,88.619,85.408,85.695,257428,0
2010-01-13,88.901,88.901,86.347,87.06,175099,0
2010-01-14,87.104,87.679,86.58,87.437,137575,0
2010-01-15,87.205,89.14,87.026,88.725,106808,0
2010-01-19,89.104,91.07,88.999,90.896,131230,0
2010-01-20,87.799,89.317,87.799,88.901,1244913,0
2010-01-21,88.901,89.282,87.06,88.814,349336,0
2010-01-22,88.98,88.999,87.437,87.85,186903,0
2010-01-25,87.965,89.228,87.437,88.919,181234,0
2010-01-26,88.999,89.317,88.415,88.963,179755,0
2010-01-27,88.98,88.98,86.734,87.19,167123,0
2010-01-28,87.19,87.799,86.58,86.991,138284,0
2010-01-29,86.991,87.747,85.601,86.313,152973,0
2010-02-01,87.19,87.679,86.768,87.19,142350,0
2010-02-02,87.91,88.38,86.082,87.965,170890,0
2010-02-03,86.786,86.931,85.372,85.372,184002,0
2010-02-04,85.978,86.176,80.971,82.219,312103,0
2010-02-05,84.568,84.701,78.672,82.308,325051,0
2010-02-08,82.954,83.93,80.956,83.11,152844,0
2010-02-09,84.163,84.66,82.713,83.515,113844,0
2010-02-10,84.139,84.66,81.694,81.694,138169,0
2010-02-11,81.548,84.047,80.528,84.047,129286,0
2010-02-12,85.017,85.017,82.579,84.842,111317,0
2010-02-16,85.935,86.717,85.248,85.558,142940,0
2010-02-17,85.582,87.19,85.582,87.06,141912,0
2010-02-18,87.24,87.24,85.961,86.828,88220,0
2010-02-19,86.331,87.799,86.116,87.714,106840,0
2010-02-22,87.799,87.799,86.717,86.845,84838,0
2010-02-23,87.19,87.19,86.374,86.786,66658,0
2010-02-24,86.433,87.19,86.288,87.19,70402,0
2010-02-25,86.871,87.311,86.614,87.19,91312,0
2010-02-26,87.19,87.48,86.768,87.437,79477,0
2010-03-01,87.799,87.816,87.19,87.799,117127,0
2010-03-02,88.001,89.371,87.585,89.371,151286,0
2010-03-03,88.814,90.723,88.001,88.222,178915,0
2010-03-04,88.415,88.494,87.19,88.38,74117,0
2010-03-05,89.282,89.282,88.08,88.415,153840,0
2010-03-08,88.875,89.298,87.91,89.175,78897,0
2010-03-09,91.16,91.962,88.814,89.627,78362,0
2010-03-10,89.627,90.482,89.538,90.396,120294,0
2010-03-11,90.396,90.634,89.873,89.997,84031,0
2010-03-12,89.873,91.752,89.847,91.752,109484,0
2010-03-15,91.962,92.025,90.209,91.698,87754,0
2010-03-16,91.625,92.108,91.115,92.025,89095,0
2010-03-17,91.342,92.018,91.197,91.588,74992,0
2010-03-18,91.342,91.552,89.953,91.05,74588,0
2010-03-19,90.607,90.942,89.175,89.759,110174,0
2010-03-22,88.963,89.564,86.786,89.564,129935,0
2010-03-23,89.494,89.494,88.415,89.14,102888,0
2010-03-24,88.494,90.85,87.628,90.112,106555,0
2010-03-25,91.407,91.407,89.282,89.52,77250,0
2010-03-26,89.979,90.076,88.283,88.875,61964,0
2010-03-29,89.494,90.796,88.345,89.934,85773,0
2010-03-30,90.352,90.741,88.999,90.723,62216,0
2010-03-31,90.352,91.643,89.396,91.552,93306,0
2010-04-01,91.27,92.4,90.377,91.552,88750,0
2010-04-05,91.926,93.205,91.433,93.14,88840,0
2010-04-06,93.54,93.568,92.354,93.317,74078,0
2010-04-07,93.661,93.661,91.497,91.89,105071,0
2010-04-08,91.88,92.637,90.85,92.528,61883,0
2010-04-09,92.108,92.528,91.552,92.018,62413,0
2010-04-12,92.327,92.591,91.798,92.272,52736,0
2010-04-13,92.354,92.354,91.115,91.989,85262,0
2010-04-14,91.67,92.173,91.552,91.817,49407,0
2010-04-15,91.962,92.51,90.968,92.428,71333,0
2010-04-16,92.236,92.528,90.669,91.288,85555,0
2010-04-19,90.85,91.989,90.823,91.953,54066,0
2010-04-20,92.09,93.01,91.433,92.897,55663,0
2010-04-21,92.591,93.01,92.236,92.739,67834,0
2010-04-22,92.693,92.693,91.525,92.025,69576,0
2010-04-23,92.482,92.482,91.752,91.989,69682,0
2010-04-26,92.025,92.739,91.407,91.88,89237,0
2010-04-27,91.962,91.962,90.112,90.59,82049,0
2010-04-28,90.59,91.197,89.847,90.732,64004,0
2010-04-29,90.968,92.4,90.968,92.209,75621,0
2010-04-30,91.953,92.61,91.953,92.108,48580,0
2010-05-03,92.482,92.637,91.844,92.61,73503,0
2010-05-04,93.121,93.121,91.005,91.288,86802,0
2010-05-05,90.209,90.209,83.077,87.946,249836,0
2010-05-06,87.747,87.747,73.515,84.32,499641,0
2010-05-07,83.268,85.858,82.861,84.412,206590,0
2010-05-10,87.816,89.396,86.682,87.6,156039,0
2010-05-11,87.19,90.191,86.682,90.191,127323,0
2010-05-12,90.209,91.525,89.14,91.27,110914,0
2010-05-13,91.197,91.798,90.741,91.27,131786,0
2010-05-14,90.915,91.798,89.564,90.191,128564,0
2010-05-17,91.525,91.525,87.816,88.327,84635,0
2010-05-18,88.901,90.456,88.035,88.345,66422,0
2010-05-19,88.239,88.239,83.316,85.422,143779,0
2010-05-20,84.121,84.163,81.163,82.375,226958,0
2010-05-21,81.353,85.017,80.002,85.017,155941,0
2010-05-24,84.361,85.721,84.27,84.386,63632,0
2010-05-25,83.11,84.677,81.141,84.602,132928,0
2010-05-26,84.677,86.528,84.677,85.91,61633,0
2010-05-27,87.154,88.415,86.58,88.283,65169,0
2010-05-28,87.91,89.352,87.585,88.478,83908,0
2010-06-01,88.001,88.636,86.656,86.656,98522,0
2010-06-02,87.36,87.884,86.313,87.19,125363,0
2010-06-03,87.154,88.522,87.104,88.415,143388,0
2010-06-04,87.421,87.541,85.447,85.833,148431,0
2010-06-07,86.768,86.871,84.876,85.124,89106,0
2010-06-08,85.668,86.04,83.971,85.372,108253,0
2010-06-09,86.253,86.58,84.977,85.282,65909,0
2010-06-10,86.682,86.717,85.625,86.433,74910,0
2010-06-11,86.51,88.08,86.236,87.866,87339,0
2010-06-14,88.46,90.209,88.239,89.475,82714,0
2010-06-15,89.396,90.877,89.211,90.877,58357,0
2010-06-16,89.839,91.989,89.839,91.989,86371,0
2010-06-17,91.716,92.127,91.087,91.844,54640,0
2010-06-18,91.798,92.025,91.16,91.625,59593,0
2010-06-21,92.637,92.637,91.05,91.415,56399,0
2010-06-22,91.625,91.625,90.555,90.896,99861,0
2010-06-23,89.953,90.023,87.739,89.396,77918,0
2010-06-24,89.909,90.352,88.901,89.847,49795,0
2010-06-25,89.847,91.88,89.731,91.716,52247,0
2010-06-28,91.552,94.955,91.415,94.668,127123,0
2010-06-29,93.224,95.441,93.224,94.528,180962,0
2010-06-30,94.462,96.748,94.099,95.842,200086,0
2010-07-01,95.346,95.709,92.173,92.897,98350,0
2010-07-02,92.851,94.844,92.528,94.36,54021,0
2010-07-06,95.279,96.272,94.332,94.873,72347,0
2010-07-07,95.279,96.614,95.165,96.49,99945,0
2010-07-08,96.71,96.71,95.785,96.405,58226,0
2010-07-09,96.405,96.939,96.166,96.644,69411,0
2010-07-12,96.644,97.439,95.709,96.853,109672,0
2010-07-13,96.968,98.415,96.596,98.376,78101,0
2010-07-14,98.083,99.225,97.537,97.556,61182,0
2010-07-15,97.693,99.74,97.468,99.71,108043,0
2010-07-16,99.088,101.12,98.952,100.87,155289,0
2010-07-19,100.98,101.46,99.9,100.24,123492,0
2010-07-20,99.86,101.41,99.293,101.12,80588,0
2010-07-21,101.49,101.58,100.69,101.41,105304,0
2010-07-22,101.74,102.83,101.26,102.07,102580,0
2010-07-23,101.49,103.15,101.49,103.05,66923,0
2010-07-26,103.09,104.64,102.85,104.24,76303,0
2010-07-27,104.43,104.71,100.56,101.63,167972,0
2010-07-28,101.68,102.2,99.61,101.6,101055,0
2010-07-29,101.82,102.56,100.07,101,58355,0
2010-07-30,100.13,103.03,100.13,103.03,57402,0
2010-08-02,103.79,106.1,103.79,105.71,68624,0
2010-08-03,106.23,106.45,105.21,106.05,98862,0
2010-08-04,105.81,105.81,102.91,105.11,91907,0
2010-08-05,104.67,105.91,104.46,105.24,59418,0
2010-08-06,104.54,105.57,103.92,105.04,53963,0
2010-08-09,105.04,105.07,100.44,103.18,112907,0
2010-08-10,102.33,102.56,95.785,97.146,286546,0
2010-08-11,96.596,96.614,92.09,93.587,266002,0
2010-08-12,92.09,95.489,91.433,95.193,137330,0
2010-08-13,95.375,97.127,94.714,95.871,107707,0
2010-08-16,95.823,96.204,94.295,95.165,91970,0
2010-08-17,95.489,95.709,95.193,95.251,83882,0
2010-08-18,95.06,95.766,93.523,95.575,89958,0
2010-08-19,94.676,96.71,94.676,96.31,79433,0
2010-08-20,96.042,96.662,95.471,96.252,81279,0
2010-08-23,96.31,97.312,96.023,96.52,60527,0
2010-08-24,96.1,96.1,94.936,95.269,82230,0
2010-08-25,95.06,95.117,92.327,93.28,135053,0
2010-08-26,93.523,93.523,91.926,93.205,140408,0
2010-08-27,93.568,93.568,91.433,93.084,178118,0
2010-08-30,93.084,93.084,91.88,91.953,138403,0
2010-08-31,91.89,91.917,89.855,90.191,220910,0
2010-09-01,90.669,91.552,90.191,91.16,164166,0
2010-09-02,90.823,91.16,89.979,90.968,124885,0
2010-09-03,90.796,91.88,90.377,91.817,160164,0
2010-09-07,91.716,91.989,89.247,89.371,238882,0
2010-09-08,86.116,88.018,86.116,87.541,3515733,0
2010-09-09,89.104,91.525,88.636,91.525,1379887,0
2010-09-10,91.315,93.568,90.352,93.419,618382,0
2010-09-13,94.052,94.052,92.272,93.523,469065,0
2010-09-14,93.447,93.689,92.428,93.149,240898,0
2010-09-15,92.61,92.739,91.342,92.025,236083,0
2010-09-16,92.09,92.823,91.415,91.953,186395,0
2010-09-17,91.953,93.857,91.407,93.857,290038,0
2010-09-20,93.755,94.006,93.056,93.335,180520,0
2010-09-21,93.251,93.251,92.272,92.4,176357,0
2010-09-22,93.01,93.084,92.272,92.455,154008,0
2010-09-23,92.428,92.482,91.115,91.288,281539,0
2010-09-24,91.625,93.01,91.588,93.01,163530,0
2010-09-27,93.037,94.09,92.851,93.689,138144,0
2010-09-28,94.062,94.668,93.251,94.491,147164,0
2010-09-29,94.593,96.52,94.22,96.204,190961,0
2010-09-30,96.853,96.853,95.489,96.023,128727,0
2010-10-01,96.614,98.132,96.071,97.927,141639,0
2010-10-04,97.849,97.927,96.996,97.507,141834,0
2010-10-05,99.78,99.78,97.468,97.732,122988,0
2010-10-06,97.732,98.708,97.468,98.161,175612,0
2010-10-07,98.747,99.02,97.507,98.825,91704,0
2010-10-08,98.678,98.825,97.888,98.727,97398,0
2010-10-11,98.796,99.6,98.376,99.449,167869,0
2010-10-12,99.293,99.57,98.796,99.479,96578,0
2010-10-13,100.01,100.09,99.342,99.78,94888,0
2010-10-14,99.78,100.35,99.57,100.2,140695,0
2010-10-15,101.54,101.54,99.293,99.65,91805,0
2010-10-18,99.93,100.07,99.118,99.74,216065,0
2010-10-19,99.206,99.97,98.112,98.825,245959,0
2010-10-20,97.439,97.468,95.766,96.023,208401,0
2010-10-21,96.386,96.452,93.941,94.435,183719,0
2010-10-22,94.407,95.146,94.136,94.936,84770,0
2010-10-25,95.623,95.709,95.06,95.346,103435,0
2010-10-26,94.462,95.785,94.462,95.489,86946,0
2010-10-27,95.737,95.737,93.01,94.974,126478,0
2010-10-28,95.089,95.269,94.09,94.462,80243,0
2010-10-29,94.481,95.079,94.164,95.079,84276,0
2010-11-01,95.575,96.128,95.089,96.004,121448,0
2010-11-02,96.49,96.796,96.023,96.662,124876,0
2010-11-03,96.882,97.205,96.49,96.796,85199,0
2010-11-04,97.127,97.751,96.968,97.185,99911,0
2010-11-05,96.882,97.439,96.52,96.777,99564,0
2010-11-08,96.777,97.781,96.644,97.556,131102,0
2010-11-09,97.605,97.81,96.414,97.146,184426,0
2010-11-10,96.882,97.035,95.68,96.596,125829,0
2010-11-11,96.31,96.968,96.023,96.576,105113,0
2010-11-12,96.042,96.386,95.117,95.603,150729,0
2010-11-15,95.441,96.414,95.022,96.042,118504,0
2010-11-16,95.603,95.852,92.637,93.28,259649,0
2010-11-17,93.335,94.295,93.251,94.052,99115,0
2010-11-18,95.165,95.603,94.006,94.257,90034,0
2010-11-19,94.22,94.593,93.447,94.546,72273,0
2010-11-22,94.462,95.471,94.462,95.222,98982,0
2010-11-23,94.873,95.222,94.09,95.222,130409,0
2010-11-24,95.68,96.204,95.222,95.375,110151,0
2010-11-26,95.269,95.852,95.222,95.68,32370,0
2010-11-29,93.736,95.985,93.01,95.146,258885,0
2010-11-30,93.484,94.817,92.492,94.518,385173,0
2010-12-01,94.09,95.471,92.173,92.4,319332,0
2010-12-02,92.455,92.981,91.552,92.637,389159,0
2010-12-03,93.224,93.224,92.272,92.428,232195,0
2010-12-06,92.025,93.829,92.025,93.251,267141,0
2010-12-07,93.251,93.829,92.528,92.823,236470,0
2010-12-08,92.637,92.981,91.844,92.51,159317,0
2010-12-09,92.4,92.51,92.025,92.272,147890,0
2010-12-10,92.272,92.528,91.88,92.4,129453,0
2010-12-13,92.981,93.177,91.798,92.209,268594,0
2010-12-14,93.708,93.708,91.953,92.209,190820,0
2010-12-15,92.173,92.693,90.634,91.087,225673,0
2010-12-16,91.552,91.716,90.209,91.342,148213,0
2010-12-17,91.342,94.676,91.206,94.676,300555,0
2010-12-20,93.736,93.773,91.926,92.554,184672,0
2010-12-21,92.482,93.447,92.482,93.447,109979,0
2010-12-22,93.335,93.773,92.637,93.568,115079,0
2010-12-23,93.523,94.435,93.523,94.304,101708,0
2010-12-27,93.792,94.332,93.708,94.332,62309,0
2010-12-28,94.332,95.022,94.09,94.901,91418,0
2010-12-29,95.022,95.432,94.936,95.117,84590,0
2010-12-30,94.965,96.281,94.965,95.641,83642,0
2010-12-31,95.737,95.795,95.031,95.031,64429,0
2011-01-03,95.117,96.882,95.06,96.348,125978,0
2011-01-04,96.348,96.52,95.308,95.346,99299,0
2011-01-05,95.423,96.825,95.375,96.777,93364,0
2011-01-06,96.796,96.882,95.823,96.166,96926,0
2011-01-07,96.576,96.882,96.386,96.882,72654,0
2011-01-10,96.882,97.732,96.548,97.732,92806,0
2011-01-11,98.083,98.727,97.81,98.727,104501,0
2011-01-12,100.11,100.32,98.796,99.98,197349,0
2011-01-13,99.51,100.44,99.51,100.13,108088,0
2011-01-14,100.39,101.12,99.93,100.84,94731,0
2011-01-18,100.04,101.34,99.68,100.36,105874,0
2011-01-19,100.52,100.52,97.927,98.561,138149,0
2011-01-20,98.337,98.356,95.441,97.263,223742,0
2011-01-21,97.371,98.083,96.644,96.796,114304,0
2011-01-24,97.673,98.22,96.939,97.81,144714,0
2011-01-25,98.054,98.054,96.92,97.263,93135,0
2011-01-26,97.371,97.81,97.092,97.781,94981,0
2011-01-27,97.976,99.293,97.888,98.844,112049,0
2011-01-28,98.825,99.04,97.849,98.161,85887,0
2011-01-31,98.405,99.225,97.634,99.118,92853,0
2011-02-01,100.11,101,99.58,101,165428,0
2011-02-02,101.44,103.53,101.44,101.79,298866,0
2011-02-03,102.05,102.07,100.32,101.28,204353,0
2011-02-04,101.49,101.71,99.86,100.56,124999,0
2011-02-07,101.94,101.94,99.86,100.05,129160,0
2011-02-08,100.32,101.17,99.81,100.45,130469,0
2011-02-09,100.44,100.98,100.39,100.67,77424,0
2011-02-10,100.44,100.87,100.09,100.28,75237,0
2011-02-11,100.11,100.71,100.04,100.71,98828,0
2011-02-14,100.87,102.74,100.76,101.74,170572,0
2011-02-15,101.71,101.91,101.51,101.74,166276,0
2011-02-16,101.74,101.91,101.27,101.39,84062,0
2011-02-18,100.92,101.68,100.76,100.87,94155,0
2011-02-22,101.02,101.02,99.147,99.342,142123,0
2011-02-23,99.342,100.13,97.956,98.161,149685,0
2011-02-24,98.298,99.118,98.083,98.239,142559,0
2011-02-25,98.844,99.61,98.727,99.61,93539,0
2011-02-28,100.28,100.72,99.59,100.46,127273,0
2011-03-01,100.74,100.85,99.63,99.68,83251,0
2011-03-02,100.26,100.26,99.53,99.94,331380,0
2011-03-03,100.39,101.26,100.36,100.78,119223,0
2011-03-04,100.78,100.87,100.2,100.71,65711,0
2011-03-07,100.76,100.95,99.245,99.76,91704,0
2011-03-08,99.225,99.98,99.206,99.293,94020,0
2011-03-09,99.264,99.65,98.278,98.317,79401,0
2011-03-10,97.956,98.025,96.662,96.825,178732,0
2011-03-11,96.405,97.263,96.166,97.146,156978,0
2011-03-14,96.882,97.205,95.785,95.985,149125,0
2011-03-15,95.165,95.222,93.224,94.528,196726,0
2011-03-16,94.797,95.852,93.857,94.378,125277,0
2011-03-17,95.022,95.756,94.462,94.873,92105,0
2011-03-18,95.976,95.976,93.857,93.857,206776,0
2011-03-21,94.407,95.852,94.407,95.471,150309,0
2011-03-22,96.023,96.234,95.68,95.938,112946,0
2011-03-23,96.023,96.023,95.423,95.517,70620,0
2011-03-24,95.423,96.853,95.423,96.777,111783,0
2011-03-25,96.777,97.478,96.777,97.185,104267,0
2011-03-28,97.035,97.907,96.968,97.107,85817,0
2011-03-29,97.127,97.127,96.386,96.662,132018,0
2011-03-30,96.882,97.556,96.548,96.644,119534,0
2011-03-31,96.92,97.459,96.758,97.127,111931,0
2011-04-01,97.478,97.907,97.341,97.468,96693,0
2011-04-04,98.025,98.025,97.312,97.654,53038,0
2011-04-05,97.966,97.966,96.93,97.166,69255,0
2011-04-06,97.781,97.81,96.796,96.996,88650,0
2011-04-07,96.987,97.293,96.644,96.872,72062,0
2011-04-08,97.205,97.673,96.548,96.806,77672,0
2011-04-11,97.166,97.244,96.31,96.386,94101,0
2011-04-12,96.014,96.166,94.584,94.984,163474,0
2011-04-13,94.993,96.614,94.993,96.204,94978,0
2011-04-14,96.166,97.035,95.727,96.796,77541,0
2011-04-15,96.806,97.263,96.72,97.234,108504,0
2011-04-18,96.806,97.166,95.671,96.529,104556,0
2011-04-19,96.796,97.205,96.529,96.92,88849,0
2011-04-20,97.361,98.034,96.93,97.101,147009,0
2011-04-21,97.829,97.995,97.556,97.859,78653,0
2011-04-25,97.634,98.005,97.634,97.927,60408,0
2011-04-26,98.415,98.893,97.361,97.654,151636,0
2011-04-27,98.425,98.493,96.806,97.468,205566,0
2011-04-28,97.556,98.922,97.478,98.727,118670,0
2011-04-29,98.825,99.118,98.591,98.883,107811,0
2011-05-02,99.254,99.82,98.532,98.922,341793,0
2011-05-03,98.22,98.893,96.548,96.92,197094,0
2011-05-04,97.263,97.585,94.668,95.727,182264,0
2011-05-05,95.451,95.613,92.492,93.718,252209,0
2011-05-06,94.936,96.31,94.481,95.089,175334,0
2011-05-09,95.222,96.348,95.222,95.871,97141,0
2011-05-10,96.128,96.548,93.149,93.363,239933,0
2011-05-11,90.139,91.662,82.638,91.152,1309527,0
2011-05-12,90.253,91.152,89.352,90.599,339333,0
2011-05-13,91.461,92.127,89.766,90.316,281898,0
2011-05-16,89.988,90.228,88.354,88.75,299322,0
2011-05-17,88.805,88.99,86.614,87.705,315545,0
2011-05-18,87.91,90.016,87.85,89.855,248781,0
2011-05-19,90.316,91.415,89.272,90.288,230205,0
2011-05-20,90.367,91.214,89.855,90.896,112973,0
2011-05-23,89.855,90.482,89.503,90.095,133163,0
2011-05-24,90.253,91.197,89.988,90.121,131918,0
2011-05-25,89.855,90.823,89.741,90.482,118103,0
2011-05-26,90.669,90.669,90.016,90.396,95245,0
2011-05-27,90.367,91.05,90.367,90.978,85886,0
2011-05-31,91.47,92.018,91.115,91.433,120770,0
2011-06-01,87.773,88.115,87.171,87.197,3266165,0
2011-06-02,87.85,88.018,87.301,87.747,694787,0
2011-06-03,87.533,88.018,87.283,87.507,487911,0
2011-06-06,87.43,87.575,86.914,86.94,320251,0
2011-06-07,87.085,87.326,86.331,86.331,278467,0
2011-06-08,86.304,87.009,84.908,85.282,310633,0
2011-06-09,85.248,86.245,84.743,85.625,251298,0
2011-06-10,85.207,86.828,85.042,86.69,329633,0
2011-06-13,86.647,86.879,85.058,86.055,270979,0
2011-06-14,86.133,86.828,85.969,86.647,212496,0
2011-06-15,85.944,86.364,84.61,85.592,228716,0
2011-06-16,85.729,85.969,83.4,84.18,292525,0
2011-06-17,84.421,86.055,83.789,85.841,298031,0
2011-06-20,85.652,86.647,85.408,86.331,151731,0
2011-06-21,86.561,87.455,86.417,87.326,172920,0
2011-06-22,87.138,87.747,87.06,87.43,163630,0
2011-06-23,86.647,87.138,85.567,87.119,149774,0
2011-06-24,87.225,87.533,86.614,87.533,120065,0
2011-06-27,87.575,88.001,87.119,87.6,154208,0
2011-06-28,87.884,87.91,87.06,87.283,135192,0
2011-06-29,87.283,88.222,87.119,88.001,175120,0
2011-06-30,88.248,88.248,86.898,87.171,158311,0
2011-07-01,87.437,87.902,86.914,87.79,119639,0
2011-07-05,87.939,88.115,87.181,87.197,124555,0
2011-07-06,87.043,87.541,86.965,87.283,108954,0
2011-07-07,87.541,88.248,87.043,88.071,163193,0
2011-07-08,87.541,88.248,87.541,87.79,115727,0
2011-07-11,87.43,87.575,87.104,87.48,108094,0
2011-07-12,87.421,88.478,87.06,88.15,200897,0
2011-07-13,88.15,88.433,87.67,87.866,188268,0
2011-07-14,87.816,88.222,87.009,87.034,207545,0
2011-07-15,87.104,87.764,87.06,87.67,227008,0
2011-07-18,87.353,87.507,86.304,86.666,135636,0
2011-07-19,87.197,87.739,86.708,86.991,118171,0
2011-07-20,86.768,88.503,86.561,88.283,207706,0
2011-07-21,86.768,87.43,83.815,84.379,729619,0
2011-07-22,83.906,84.13,80.091,81.362,1667373,0
2011-07-25,80.897,81.917,80.373,81.236,512162,0
2011-07-26,81.178,81.666,80.121,80.225,469693,0
2011-07-27,80.373,80.447,78.791,79.004,435468,0
2011-07-28,79.168,79.876,78.687,79.191,195549,0
2011-07-29,79.056,79.056,77.822,77.948,341031,0
2011-08-01,78.584,79.191,77.83,78.273,328469,0
2011-08-02,78.386,78.532,77.505,77.645,344632,0
2011-08-03,77.624,77.697,74.068,76.308,609717,0
2011-08-04,76.203,76.203,72.604,72.783,446384,0
2011-08-05,72.604,73.892,68.479,71.675,841613,0
2011-08-08,69.28,70.484,65.624,65.908,665196,0
2011-08-09,67.033,71.496,65.314,70.617,534487,0
2011-08-10,68.823,71.911,67.533,69.71,429722,0
2011-08-11,69.914,72.657,69.563,71.556,332683,0
2011-08-12,74.289,74.926,70.181,70.869,315285,0
2011-08-15,71.289,73.211,71.289,72.458,180284,0
2011-08-16,71.88,72.207,70.816,71.451,172390,0
2011-08-17,71.799,72.938,71.755,71.799,180028,0
2011-08-18,70.67,70.715,68.012,68.66,272814,0
2011-08-19,68.062,68.794,67.061,67.186,191160,0
2011-08-22,68.527,68.527,65.192,65.341,291015,0
2011-08-23,65.522,65.802,64.262,65.774,339114,0
2011-08-24,66.983,67.061,65.97,66.723,239862,0
2011-08-25,67.56,67.772,66.227,66.832,169272,0
2011-08-26,66.56,67.357,64.832,66.832,207478,0
2011-08-29,67.229,68.823,67.229,68.766,214640,0
2011-08-30,68.956,71.224,68.448,70.787,281645,0
2011-08-31,71.024,72.133,70.994,71.512,244648,0
2011-09-01,71.496,71.622,70.787,71.224,137338,0
2011-09-02,70.478,70.994,69.724,70.727,183567,0
2011-09-06,68.929,69.097,68.089,68.823,203451,0
2011-09-07,69.427,70.617,69.323,70.617,167779,0
2011-09-08,70.105,70.913,69.23,70.084,185085,0
2011-09-09,69.971,69.985,68.85,69.399,137125,0
2011-09-12,68.929,70.314,68.479,70.084,226102,0
2011-09-13,70.846,70.963,69.399,69.886,390308,0
2011-09-14,70.395,70.395,69.23,69.758,212781,0
2011-09-15,70.24,70.463,68.929,69.563,333347,0
2011-09-16,69.661,69.661,68.089,68.717,240242,0
2011-09-19,68.216,69.914,67.464,69.638,288251,0
2011-09-20,70.013,70.67,69.144,69.203,320602,0
2011-09-21,69.203,69.337,67.464,67.617,199614,0
2011-09-22,66.406,66.431,64.385,65.192,322178,0
2011-09-23,64.703,65.599,63.909,64.56,241410,0
2011-09-26,64.588,65.144,63.612,64.361,212497,0
2011-09-27,65.415,67.11,65.394,66.723,228409,0
2011-09-28,67.033,67.379,64.314,64.314,190090,0
2011-09-29,65.415,65.488,63.558,64.183,182354,0
2011-09-30,63.93,63.93,62.82,63.092,196390,0
2011-10-03,62.539,63.418,60.299,60.426,320303,0
2011-10-04,59.742,59.765,57.259,59.226,406884,0
2011-10-05,59.277,59.483,58.374,58.993,239994,0
2011-10-06,59.149,60.519,58.266,59.999,196766,0
2011-10-07,60.527,60.782,58.082,58.433,225998,0
2011-10-10,59.568,60.15,58.433,59.014,235630,0
2011-10-11,58.913,59.798,58.004,59.568,271037,0
2011-10-12,60.249,60.426,58.913,59.469,320154,0
2011-10-13,59.392,61.383,59.342,61.152,441277,0
2011-10-14,62.044,63.16,61.478,63.029,430906,0
2011-10-17,62.995,64.289,62.995,63.863,337427,0
2011-10-18,64.183,65.218,63.578,64.588,383596,0
2011-10-19,64.86,65.435,64.459,64.86,366163,0
2011-10-20,65.171,66.098,64.832,65.943,243982,0
2011-10-21,66.648,68.511,66.235,68.406,275197,0
2011-10-24,68.85,69.971,68.392,69.732,193769,0
2011-10-25,69.702,69.985,67.448,67.477,200228,0
2011-10-26,68.42,69.097,67.969,68.527,134762,0
2011-10-27,70.299,71.844,68.85,71.099,257883,0
2011-10-28,70.78,72.775,70.727,72.495,201166,0
2011-10-31,72.664,72.827,71.378,72.39,185920,0
2011-11-01,72.133,72.133,70.105,70.323,237273,0
2011-11-02,71.401,71.949,70.869,71.512,232550,0
2011-11-03,71.874,71.874,69.943,71.476,230509,0
2011-11-04,71.358,71.66,70.299,71.387,117981,0
2011-11-07,71.12,71.12,69.337,70.269,152018,0
2011-11-08,71.039,71.039,68.787,70.013,170990,0
2011-11-09,68.739,69.907,68.223,68.85,152292,0
2011-11-10,69.604,70.055,68.202,69.879,130731,0
2011-11-11,70.034,70.299,68.682,68.998,195261,0
2011-11-14,68.956,72.184,68.956,71.224,208623,0
2011-11-15,71.387,72.154,63.385,63.863,724344,0
2011-11-16,63.883,64.662,61.037,61.455,510671,0
2011-11-17,60.902,61.632,59.665,60.962,428242,0
2011-11-18,61.426,62.076,60.876,61.6,399176,0
2011-11-21,61.087,62.044,60.288,61.991,315055,0
2011-11-22,62.461,63.723,61.761,62.044,238374,0
2011-11-23,62.076,62.076,60.782,61.139,263201,0
2011-11-25,60.986,61.787,60.39,60.73,100897,0
2011-11-28,61.863,62.383,60.39,60.754,237927,0
2011-11-29,61.19,63.08,61.113,62.409,237536,0
2011-11-30,63.578,63.762,61.594,62.531,255686,0
2011-12-01,62.844,63.267,62.33,62.749,196390,0
2011-12-02,62.749,63.24,62.194,62.436,305597,0
2011-12-05,62.918,63.106,61.811,62.169,237597,0
2011-12-06,62.768,63.791,60.565,61.851,388270,0
2011-12-07,61.266,62.044,60.851,61.658,235852,0
2011-12-08,61.548,62.844,60.902,61.426,290258,0
2011-12-09,61.401,62.33,61.295,61.863,288661,0
2011-12-12,61.319,61.575,60.263,60.699,245807,0
2011-12-13,60.73,61.295,58.631,58.993,423230,0
2011-12-14,58.58,60.39,58.295,60.336,290866,0
2011-12-15,60.673,62.169,60.413,62.018,381475,0
2011-12-16,62.69,63.962,62.194,63.24,416883,0
2011-12-19,63.412,64.397,62.768,63.106,326656,0
2011-12-20,63.778,63.962,62.722,62.768,251422,0
2011-12-21,62.844,63.625,62.169,63.24,186840,0
2011-12-22,63.24,63.651,62.357,63.08,240535,0
2011-12-23,63.054,63.493,62.436,62.872,195225,0
2011-12-27,62.943,63.439,62.305,62.584,214483,0
2011-12-28,62.768,63.464,62.147,63.385,218321,0
2011-12-29,63.106,63.286,62.253,62.844,296988,0
2011-12-30,62.605,64.002,62.567,63.132,381305,0
2012-01-03,63.625,64.634,62.975,63.16,242330,0
2012-01-04,63.106,63.625,62.844,63.106,266965,0
2012-01-05,63.002,63.599,62.872,63.08,203575,0
2012-01-06,63.08,63.24,62.383,62.82,215764,0
2012-01-09,63.132,63.132,62.018,62.409,199956,0
2012-01-10,62.943,63.132,62.122,62.637,267312,0
2012-01-11,62.716,62.924,61.934,62.2,211559,0
2012-01-12,62.877,62.905,60.782,60.966,274343,0
2012-01-13,60.724,60.782,59.138,60.106,312825,0
2012-01-17,60.106,60.699,58.222,58.492,471921,0
2012-01-18,58.397,58.863,57.596,58.01,402002,0
2012-01-19,57.88,58.01,56.639,56.898,477963,0
2012-01-20,57.067,58.438,56.773,58.142,354008,0
2012-01-23,58.321,59.691,58.321,58.76,293601,0
2012-01-24,58.76,58.81,57.389,57.543,310536,0
2012-01-25,57.494,58.838,57.467,58.604,371657,0
2012-01-26,58.891,58.94,57.698,58.656,369309,0
2012-01-27,55.858,56.045,44.025,44.831,4286195,0
2012-01-30,44.239,47.117,43.999,46.338,1836383,0
2012-01-31,47.005,48.787,46.413,48.755,1097184,0
2012-02-01,49.107,49.645,47.574,48.274,700302,0
2012-02-02,48.274,48.972,46.901,47.602,993478,0
2012-02-03,47.735,49.805,47.117,49.753,1013600,0
2012-02-06,49.938,49.968,48.407,48.516,439238,0
2012-02-07,48.22,48.516,47.197,48.407,704304,0
2012-02-08,48.407,48.622,47.574,48.462,426671,0
2012-02-09,48.596,48.947,48.059,48.783,303630,0
2012-02-10,48.677,48.783,47.816,48.569,417111,0
2012-02-13,48.569,48.917,48.165,48.596,298236,0
2012-02-14,48.677,49.727,48.22,48.757,273163,0
2012-02-15,48.783,49.243,48.407,48.947,332575,0
2012-02-16,49.028,49.269,48.917,49.162,231937,0
2012-02-17,49.162,49.427,49.079,49.293,306627,0
2012-02-21,49.269,49.62,48.677,48.972,203887,0
2012-02-22,48.783,49.214,47.869,48.354,196046,0
2012-02-23,48.274,48.542,47.895,48.407,216079,0
2012-02-24,48.407,48.677,47.923,48.354,215669,0
2012-02-27,48.192,48.516,47.333,47.869,246145,0
2012-02-28,47.978,48.112,47.333,47.52,423762,0
2012-02-29,47.438,47.631,46.535,46.944,365639,0
2012-03-01,46.795,47.304,46.014,47.142,452090,0
2012-03-02,47.062,47.735,47.062,47.385,327869,0
2012-03-05,47.304,47.385,46.526,46.607,339352,0
2012-03-06,46.417,46.607,45.745,46.122,316017,0
2012-03-07,46.256,46.309,45.745,45.853,226248,0
2012-03-08,45.774,46.041,44.508,44.831,554554,0
2012-03-09,44.697,45.341,44.481,44.992,324925,0
2012-03-12,45.046,45.102,43.217,43.647,448280,0
2012-03-13,43.835,44.107,43.567,43.835,244580,0
2012-03-14,43.62,43.971,42.007,42.544,531508,0
2012-03-15,42.276,42.895,40.5,42.653,677061,0
2012-03-16,42.814,43.675,42.598,42.948,388441,0
2012-03-19,43.056,43.432,43.002,43.217,186899,0
2012-03-20,43.056,43.243,42.493,42.653,244623,0
2012-03-21,43.405,45.182,43.325,44.32,483035,0
2012-03-22,44.214,44.239,43.567,43.971,269379,0
2012-03-23,43.891,44.159,43.432,43.62,249151,0
2012-03-26,43.647,43.835,43.136,43.432,199955,0
2012-03-27,43.539,44.456,43.243,44.184,452878,0
2012-03-28,44.131,44.456,43.19,43.943,248988,0
2012-03-29,43.729,44.025,43.325,43.378,240107,0
2012-03-30,43.289,44.57,43.22,44.038,494232,0
2012-04-02,43.943,44.025,43.567,43.835,332974,0
2012-04-03,43.844,44.337,43.762,44.092,308996,0
2012-04-04,43.898,44.284,43.625,44.063,272636,0
2012-04-05,43.981,44.256,43.57,43.681,225204,0
2012-04-09,43.808,43.808,43.539,43.647,199634,0
2012-04-10,43.594,43.7,43.296,43.432,223965,0
2012-04-11,43.539,43.7,43.378,43.459,246014,0
2012-04-12,43.567,44.107,43.432,43.459,936006,0
2012-04-13,43.433,43.543,43.213,43.242,120248,0
2012-04-16,43.405,43.486,42.867,43.111,175244,0
2012-04-17,43.102,43.433,42.911,43.022,171206,0
2012-04-18,43.029,43.029,42.168,42.331,255517,0
2012-04-19,42.411,42.734,41.981,42.194,268115,0
2012-04-20,42.227,42.718,40.936,42.638,595092,0
2012-04-23,42.493,43.378,42.303,42.653,246399,0
2012-04-24,42.707,43.432,42.653,43.352,154209,0
2012-04-25,43.539,45.315,43.486,45.288,293043,0
2012-04-26,49.743,54.436,48.756,52.461,2843480,0
2012-04-27,52.954,53.118,51.143,51.309,584191,0
2012-04-30,51.226,52.432,50.881,52.396,680594,0
2012-05-01,52.433,52.571,51.389,51.773,318898,0
2012-05-02,51.638,51.884,50.952,51.279,250221,0
2012-05-03,51.253,51.747,50.703,50.869,243134,0
2012-05-04,50.1,51.006,49.386,50.374,279384,0
2012-05-07,50.346,50.485,49.579,50.346,184389,0
2012-05-08,49.908,50.181,49.386,49.715,270490,0
2012-05-09,49.415,50.072,48.974,49.663,252387,0
2012-05-10,49.908,50.485,49.248,49.908,185517,0
2012-05-11,49.606,50.346,49.058,49.221,122821,0
2012-05-14,50.181,50.181,48.426,48.974,228083,0
2012-05-15,48.919,49.882,48.7,48.893,244879,0
2012-05-16,48.974,49.663,48.317,48.509,168758,0
2012-05-17,48.616,49.606,48.317,48.481,209274,0
2012-05-18,48.7,48.949,47.219,47.495,219721,0
2012-05-21,47.33,48.288,46.643,47.768,282751,0
2012-05-22,47.822,48.398,47.383,47.686,242079,0
2012-05-23,47.465,48.454,46.944,48.013,194946,0
2012-05-24,47.822,48.563,47.549,48.013,171126,0
2012-05-25,48.013,48.7,47.495,48.37,156894,0
2012-05-29,48.37,48.563,47.465,47.879,201119,0
2012-05-30,47.686,48.347,47.137,47.465,162484,0
2012-05-31,47.541,47.644,46.713,47.024,143283,0
2012-06-01,46.643,46.944,45.299,45.71,215250,0
2012-06-04,45.821,46.122,44.997,45.326,108438,0
2012-06-05,45.271,46.753,45.025,46.286,135213,0
2012-06-06,46.452,47.741,46.452,47.549,151985,0
2012-06-07,48.041,48.728,47.438,47.795,183022,0
2012-06-08,47.713,48.591,46.808,48.235,139748,0
2012-06-11,48.454,48.673,47.358,47.383,113991,0
2012-06-12,47.438,48.509,46.643,48.264,111631,0
2012-06-13,48.069,49.579,47.879,49.332,165442,0
2012-06-14,49.579,49.824,48.7,49.277,154467,0
2012-06-15,49.305,49.361,48.18,48.673,172022,0
2012-06-18,48.563,48.728,47.383,48.398,146080,0
2012-06-19,48.616,50.181,48.537,50.155,111132,0
2012-06-20,50.181,51.089,49.086,49.99,185588,0
2012-06-21,49.99,51.309,49.47,49.937,162497,0
2012-06-22,49.937,50.264,49.003,49.663,88127,0
2012-06-25,49.031,49.47,48.097,48.18,110495,0
2012-06-26,48.041,49.663,48.041,49.332,146774,0
2012-06-27,49.361,50.239,49.332,49.799,125371,0
2012-06-28,49.633,50.923,49.47,50.896,111504,0
2012-06-29,51.341,51.762,50.817,51.096,314563,0
2012-07-02,51.389,52.653,50.842,52.514,302409,0
2012-07-03,52.632,52.966,52.127,52.77,112984,0
2012-07-05,52.687,53.47,52.156,53.415,118857,0
2012-07-06,52.954,53.612,52.377,53.528,154536,0
2012-07-09,53.365,53.557,52.377,53.557,157424,0
2012-07-10,53.64,54.683,53.035,53.64,154361,0
2012-07-11,53.365,54.078,53.091,53.449,88984,0
2012-07-12,53.226,53.831,52.981,53.475,66377,0
2012-07-13,54.199,54.395,53.415,53.693,125546,0
2012-07-16,53.612,54.132,53.504,53.722,127710,0
2012-07-17,53.722,54.028,53.442,53.834,105731,0
2012-07-18,53.845,54.12,53.328,53.394,73497,0
2012-07-19,53.365,53.612,52.678,53.174,95805,0
2012-07-20,52.911,53.722,52.632,53.05,149395,0
2012-07-23,52.761,53.063,52.653,52.925,103286,0
2012-07-24,52.913,53.052,52.605,52.811,128883,0
2012-07-25,52.872,53.063,51.912,52.185,119410,0
2012-07-26,52.518,53.47,51.959,52.995,127419,0
2012-07-27,53.415,53.442,52.66,52.853,817889,0
2012-07-30,52.853,53.247,52.632,53.247,152778,0
2012-07-31,53.337,53.371,52.916,53.021,130793,0
2012-08-01,53.135,53.247,52.575,52.714,180061,0
2012-08-02,52.547,53.47,52.127,53.023,172194,0
2012-08-03,53.023,53.415,52.462,53.273,286833,0
2012-08-06,53.304,54.562,53.247,54.142,227767,0
2012-08-07,54.338,54.562,53.666,54.028,108307,0
2012-08-08,54.028,54.028,53.304,53.47,143149,0
2012-08-09,53.273,53.917,53.189,53.807,159987,0
2012-08-10,53.722,55.681,53.387,55.483,119064,0
2012-08-13,55.038,55.373,54.253,54.588,106331,0
2012-08-14,55.207,55.681,54.395,54.674,111975,0
2012-08-15,54.506,55.15,53.944,55.092,246141,0
2012-08-16,54.979,55.065,54.674,54.813,68314,0
2012-08-17,55.009,55.317,54.729,55.15,100590,0
2012-08-20,55.681,59.15,55.483,58.367,277542,0
2012-08-21,58.729,58.954,57.918,58.339,161382,0
2012-08-22,58.199,58.509,57.947,58.172,173121,0
2012-08-23,58.395,58.509,57.807,58.339,105167,0
2012-08-24,58.422,58.814,58.03,58.759,143261,0
2012-08-27,58.759,59.15,58.703,58.981,91881,0
2012-08-28,58.927,60.27,58.759,60.018,169757,0
2012-08-29,59.654,59.993,59.179,59.515,164023,0
2012-08-30,59.599,60.018,59.57,59.906,69884,0
2012-08-31,60.329,60.432,59.841,60.329,77889,0
2012-09-04,60.317,60.735,59.974,60.288,144031,0
2012-09-05,60.288,60.426,59.943,60.249,85106,0
2012-09-06,60.288,60.633,59.804,60.633,92414,0
2012-09-07,60.735,61.319,60.317,61.217,83307,0
2012-09-10,61.011,61.524,60.426,61.217,103369,0
2012-09-11,61.319,61.492,61.011,61.217,74699,0
2012-09-12,61.083,61.389,60.288,61.287,100510,0
2012-09-13,61.319,61.426,60.94,61.357,83508,0
2012-09-14,61.426,61.524,60.838,61.389,176812,0
2012-09-17,61.217,65.015,60.94,64.9,191939,0
2012-09-18,65.015,66.004,62.591,62.735,212790,0
2012-09-19,62.553,64.486,62.391,64.385,146488,0
2012-09-20,64.321,65.964,64.102,65.908,169183,0
2012-09-21,65.943,66.139,65.285,65.314,125621,0
2012-09-24,65.075,65.802,65.015,65.314,90529,0
2012-09-25,65.245,66.796,65.11,65.964,158868,0
2012-09-26,65.991,66.723,65.123,65.428,100240,0
2012-09-27,65.611,66.132,65.049,65.333,76656,0
2012-09-28,65.258,66.139,65.083,65.542,79020,0
2012-10-01,65.354,66.486,65.075,66.212,112487,0
2012-10-02,66.904,67.186,65.333,66.527,88297,0
2012-10-03,66.057,66.832,65.502,66.661,64523,0
2012-10-04,65.991,67.186,65.785,67.186,87235,0
2012-10-05,67.315,68.723,67.315,68.386,136782,0
2012-10-08,68.343,68.723,67.379,68.146,63802,0
2012-10-09,68.208,68.794,68.026,68.181,99352,0
2012-10-10,68.181,69.901,68.181,69.794,165208,0
2012-10-11,70.062,71.408,69.519,71.134,135431,0
2012-10-12,71.387,71.387,70.097,70.204,125106,0
2012-10-15,70.388,70.388,68.829,69.28,124358,0
2012-10-16,69.449,70.167,69.077,69.794,92365,0
2012-10-17,69.315,71.313,69.315,70.097,104133,0
2012-10-18,69.864,70.891,69.864,70.625,97314,0
2012-10-19,70.715,70.928,69.802,70.432,63080,0
2012-10-22,69.943,70.861,69.943,70.589,82212,0
2012-10-23,70.337,70.432,68.907,69.922,112550,0
2012-10-24,69.478,70.625,69.034,69.625,89065,0
2012-10-25,69.661,70.204,68.871,68.907,77719,0
2012-10-26,67.391,68.907,64.248,68.267,205550,0
2012-10-31,66.357,69.597,66.357,68.914,106201,0
2012-11-01,69.133,69.724,68.28,68.941,61229,0
2012-11-02,69.569,69.569,66.458,66.56,130017,0
2012-11-05,67.753,70.508,67.391,70.189,231790,0
2012-11-06,70.69,70.69,69.802,70.084,122748,0
2012-11-07,69.612,69.955,68.202,68.998,109786,0
2012-11-08,68.787,69.42,67.885,68.089,74384,0
2012-11-09,67.349,67.984,66.627,66.661,108467,0
2012-11-12,66.458,67.118,64.771,65.828,108433,0
2012-11-13,65.576,66.282,64.634,65.686,91667,0
2012-11-14,66.458,67.011,62.918,63.372,180130,0
2012-11-15,63.479,63.479,61.416,62.605,169342,0
2012-11-16,62.567,65.652,62.147,64.872,107308,0
2012-11-19,65.049,66.458,64.73,65.991,105897,0
2012-11-20,64.035,65.652,63.439,64.062,167828,0
2012-11-21,64.675,65.049,64.217,64.839,106185,0
2012-11-23,65.36,65.991,65.192,65.752,34127,0
2012-11-26,65.72,66.167,64.102,64.56,86371,0
2012-11-27,64.426,65.956,64.176,65.428,129457,0
2012-11-28,64.872,66.057,64.872,65.469,100953,0
2012-11-29,65.576,66.167,65.258,65.828,86419,0
2012-11-30,66.139,66.178,65.394,65.996,96222,0
2012-12-03,66.025,66.383,64.176,64.56,142503,0
2012-12-04,64.662,65.996,63.804,65.015,99765,0
2012-12-05,65.192,65.192,64.062,64.426,146403,0
2012-12-06,64.426,65.023,63.511,63.585,105805,0
2012-12-07,63.551,64.176,62.813,62.885,102633,0
2012-12-10,62.918,63.831,61.973,62.507,135884,0
2012-12-11,62.436,63.331,61.799,63.331,161336,0
2012-12-12,63.331,64.426,62.637,63.684,165218,0
2012-12-13,63.165,63.897,62.323,63.298,132495,0
2012-12-14,62.253,64.355,62.253,63.267,127841,0
2012-12-17,63.372,63.935,62.99,63.267,163170,0
2012-12-18,62.147,62.147,60.362,61.204,525810,0
2012-12-19,61.03,61.766,60.329,60.362,302249,0
2012-12-20,60.294,60.921,59.875,60.263,301754,0
2012-12-21,59.736,62.436,59.632,60.921,1279587,0
2012-12-24,61.165,62.749,60.962,62.567,117701,0
2012-12-26,62.605,63.935,61.901,63.796,163160,0
2012-12-27,63.439,63.651,61.485,63.331,227625,0
2012-12-28,62.637,63.651,62.084,62.323,181911,0
2012-12-31,61.973,63.651,61.235,63.625,226284,0
2013-01-02,64.452,67.153,64.426,66.948,159304,0
2013-01-03,67.048,68.378,66.904,67.428,351575,0
2013-01-04,67.391,68.055,66.948,67.711,107476,0
2013-01-07,67.753,68.336,67.675,68.133,65584,0
2013-01-08,68.998,70.573,68.998,69.527,351451,0
2013-01-09,69.513,70.226,69.09,69.513,181768,0
2013-01-10,69.829,70.581,69.625,70.581,130919,0
2013-01-11,70.647,71.451,70.299,70.432,137379,0
2013-01-14,70.647,70.928,70.02,70.617,73244,0
2013-01-15,70.478,71.172,70.152,70.647,90428,0
2013-01-16,69.612,70.824,69.569,70.02,110890,0
2013-01-17,70.152,70.573,69.638,69.955,132312,0
2013-01-18,69.625,70.508,69.273,70.508,185064,0
2013-01-22,70.337,70.824,70.048,70.374,124886,0
2013-01-23,70.374,70.544,69.829,70.041,165035,0
2013-01-24,70.048,70.573,69.42,69.738,177467,0
2013-01-25,69.597,70.189,69.126,69.661,146443,0
2013-01-28,69.443,69.907,68.843,69.513,115829,0
2013-01-29,69.696,71.039,68.984,70.833,123584,0
2013-01-30,71.017,71.504,70.264,70.544,87216,0
2013-01-31,70.048,70.861,69.802,70.084,109744,0
2013-02-01,70.112,70.833,68.984,70.833,146000,0
2013-02-04,70.752,70.795,69.949,70.404,128751,0
2013-02-05,67.991,70.544,67.991,70.112,203889,0
2013-02-06,69.907,70.833,69.907,70.337,68522,0
2013-02-07,70.152,70.581,68.562,69.443,86677,0
2013-02-08,69.399,69.696,68.527,68.653,116429,0
2013-02-11,68.843,70.084,68.589,69.724,72207,0
2013-02-12,70.041,70.508,69.126,70.337,62862,0
2013-02-13,70.404,71.539,70.264,71.467,97544,0
2013-02-14,71.616,71.822,70.508,70.972,83573,0
2013-02-15,70.508,71.252,70.478,70.478,85471,0
2013-02-19,70.478,71.076,70.478,70.833,161032,0
2013-02-20,70.869,71.15,70.404,70.478,102354,0
2013-02-21,70.374,70.899,69.661,69.872,133417,0
2013-02-22,69.907,70.041,69.012,69.625,89842,0
2013-02-25,69.907,70.833,68.843,68.843,93699,0
2013-02-26,69.308,70.432,69.308,70.189,100963,0
2013-02-27,69.802,72.14,69.802,71.903,116160,0
2013-02-28,71.822,72.82,70.715,70.833,136054,0
2013-03-01,70.508,71.504,70.508,71.188,96180,0
2013-03-04,70.972,72.569,70.715,72.421,94088,0
2013-03-05,72.466,72.671,71.859,72.176,91640,0
2013-03-06,72.037,72.073,70.264,71.755,97966,0
2013-03-07,71.755,72.671,71.32,71.903,96764,0
2013-03-08,71.903,72.354,71.188,72.037,80982,0
2013-03-11,72.176,72.309,71.578,72.14,80682,0
2013-03-12,71.859,72.221,70.869,70.899,132561,0
2013-03-13,70.69,70.899,69.977,70.112,105565,0
2013-03-14,70.084,70.795,69.766,69.949,96908,0
2013-03-15,69.597,70.299,68.202,68.386,170707,0
2013-03-18,67.991,68.984,67.821,67.885,131781,0
2013-03-19,68.133,69.203,67.526,67.885,142994,0
2013-03-20,68.562,71.786,67.786,71.616,144734,0
2013-03-21,71.578,73.817,71.401,73.707,216710,0
2013-03-22,74.208,74.208,72.14,72.671,119665,0
2013-03-25,72.421,72.82,71.252,71.962,162032,0
2013-03-26,72.384,73.063,72.252,72.894,75103,0
2013-03-27,72.384,73.707,72.384,72.923,175568,0
2013-03-28,72.176,73.95,72.176,72.503,200164,0
2013-04-01,72.604,73.854,72.384,73.817,110182,0
2013-04-02,74.024,75.2,74.024,74.097,115294,0
2013-04-03,74.415,74.771,72.354,73.389,106007,0
2013-04-04,73.389,74.327,72.894,73.174,78307,0
2013-04-05,72.745,73.529,71.32,73.13,145482,0
2013-04-08,73.13,73.988,72.849,73.876,82239,0
2013-04-09,73.988,75.658,73.455,75.479,131774,0
2013-04-10,75.576,77.357,75.015,77.357,161901,0
2013-04-11,77.357,78.955,76.471,77.933,183039,0
2013-04-12,77.564,78.236,75.658,77.712,111053,0
2013-04-15,77.712,77.933,75.479,75.901,119845,0
2013-04-16,76.22,76.759,75.686,76.013,67628,0
2013-04-17,75.479,76.131,74.771,75.686,67323,0
2013-04-18,75.658,76.61,74.565,76.183,108982,0
2013-04-19,76.013,77.187,76.013,76.692,76375,0
2013-04-22,76.729,77.749,76.366,76.958,81416,0
2013-04-23,76.958,78.214,75.937,77.003,164423,0
2013-04-24,77.039,77.564,76.366,76.795,120515,0
2013-04-25,76.759,77.956,75.901,77.535,171686,0
2013-04-26,77.216,77.956,76.284,76.61,104314,0
2013-04-29,76.913,77.431,76.013,77.402,55649,0
2013-04-30,77.328,78.103,76.572,78.038,62329,0
2013-05-01,77.535,78.702,76.403,78.103,74710,0
2013-05-02,78.532,78.784,77.402,77.956,130889,0
2013-05-03,78.672,79.662,77.039,79.146,150333,0
2013-05-06,80.209,88.592,80.209,85.389,880505,0
2013-05-07,86.304,86.46,84.595,86.176,306258,0
2013-05-08,86.304,86.304,85.389,85.849,131796,0
2013-05-09,85.389,86.794,85.207,85.282,153853,0
2013-05-10,85.207,86.647,84.677,85.893,119404,0
2013-05-13,85.773,85.996,84.926,85.453,103153,0
2013-05-14,85.49,87.507,85.453,87.507,116957,0
2013-05-15,89.131,89.555,86.433,86.854,196949,0
2013-05-16,88.442,89.307,86.528,86.682,91584,0
2013-05-17,87.215,88.371,86.828,88.045,91851,0
2013-05-20,87.739,89.228,87.48,89.131,184033,0
2013-05-21,89.131,90.396,88.77,89.82,129426,0
2013-05-22,89.873,91.106,88.203,88.894,181148,0
2013-05-23,87.79,89.414,86.304,88.77,88814,0
2013-05-24,88.592,88.619,86.94,87.585,50656,0
2013-05-28,88.513,88.557,87.403,87.695,56287,0
2013-05-29,87.009,87.138,84.312,85.323,128392,0
2013-05-30,84.701,86.494,83.913,86.098,130376,0
2013-05-31,85.721,86.14,83.5,83.748,141250,0
2013-06-03,83.665,85.611,82.086,83.151,192259,0
2013-06-04,82.77,83.557,80.897,83.3,110404,0
2013-06-05,82.695,83.665,81.93,82.613,80453,0
2013-06-06,82.646,84.022,82.3,83.483,30014,0
2013-06-07,84.13,84.476,82.546,83.483,58006,0
2013-06-10,83.051,83.774,81.968,83.732,50705,0
2013-06-11,82.546,83.806,82.041,83.483,62449,0
2013-06-12,84.163,84.246,83.151,83.335,70063,0
2013-06-13,82.977,84.022,81.968,83.913,42238,0
2013-06-14,83.515,86.098,83.094,85.996,108027,0
2013-06-17,86.098,87.893,85.927,86.682,96466,0
2013-06-18,86.46,86.984,85.207,86.39,38480,0
2013-06-19,85.357,92.255,84.934,90.732,139273,0
2013-06-20,89.997,90.732,88.963,89.82,84347,0
2013-06-21,89.51,99.225,88.725,99.049,341458,0
2013-06-24,97.146,97.146,90.732,94.593,174589,0
2013-06-25,94.398,97.517,94.332,96.653,105049,0
2013-06-26,96.472,101.97,96.472,97.517,132118,0
2013-06-27,96.72,99.92,96.72,98.259,102742,0
2013-06-28,98.591,99.157,96.548,98.766,56587,0
2013-07-01,97.751,101.55,97.195,100.76,105296,0
2013-07-02,100.76,101.12,96.3,96.596,44228,0
2013-07-03,96.234,97.4,93.978,96.72,34863,0
2013-07-05,97.468,98.678,96.472,97.829,50181,0
2013-07-08,98.415,98.971,95.365,97.273,127340,0
2013-07-09,97.273,97.956,95.432,97.273,90171,0
2013-07-10,97.195,99.64,96.472,98.971,74694,0
2013-07-11,100.12,103.19,98.132,99.118,93277,0
2013-07-12,98.678,99.71,97.576,99.118,37992,0
2013-07-15,99.479,99.83,97.644,99.225,41211,0
2013-07-16,99.41,99.41,95.365,95.928,62434,0
2013-07-17,95.928,97.644,94.76,96.662,34997,0
2013-07-18,97.517,98.61,95.136,96.186,82490,0
2013-07-19,96.777,97.751,95.069,96.358,58072,0
2013-07-22,96.538,97.332,95.317,96.72,78104,0
2013-07-23,96.538,97.751,95.489,97.751,109547,0
2013-07-24,98.132,99.176,96.596,97.195,83951,0
2013-07-25,96.72,98.971,95.871,97.751,45334,0
2013-07-26,96.234,97.995,96.234,97.829,41434,0
2013-07-29,96.662,99.54,96.596,99.274,45147,0
2013-07-30,98.737,99.64,96.3,96.3,77306,0
2013-07-31,96.186,96.958,93.597,93.792,64030,0
2013-08-01,94.593,95.317,92.199,92.86,80748,0
2013-08-02,92.86,95.003,91.698,93.55,42462,0
2013-08-05,93.55,95.441,92.86,93.419,58400,0
2013-08-06,93.121,94.901,92.814,94.602,72338,0
2013-08-07,94.156,97.927,91.388,95.327,114855,0
2013-08-08,96.186,96.252,91.817,91.89,43092,0
2013-08-09,91.497,92.86,91.033,92.364,78823,0
2013-08-12,91.89,93.177,91.752,92.436,65786,0
2013-08-13,92.063,92.51,85.9,88.363,112037,0
2013-08-14,89.361,89.361,86.288,88.98,81831,0
2013-08-15,87.129,90.402,86.58,87.695,61016,0
2013-08-16,87.317,88.494,86.888,87.806,28867,0
2013-08-19,88.062,89.361,85.661,86.288,71771,0
2013-08-20,87.258,88.363,86.09,87.619,65197,0
2013-08-21,87.19,88.671,86.708,86.957,33741,0
2013-08-22,86.888,87.876,83.185,86.58,120296,0
2013-08-23,85.969,87.446,85.539,86.828,72577,0
2013-08-26,86.768,86.888,84.726,85.721,79826,0
2013-08-27,84.726,85.9,84.304,85.092,39549,0
2013-08-28,84.726,85.661,84.371,84.858,26470,0
2013-08-29,85.157,85.412,84.246,84.991,62583,0
2013-08-30,85.746,85.996,83.947,85.439,64785,0
2013-09-03,85.042,85.042,81.836,81.836,42334,0
2013-09-04,81.341,82.886,80.357,82.505,89834,0
2013-09-05,82.629,83.135,81.408,82.02,74768,0
2013-09-06,81.879,82.198,80.18,81.782,39516,0
2013-09-09,81.71,82.161,80.483,81.466,57464,0
2013-09-10,81.341,81.954,79.803,80.107,166932,0
2013-09-11,79.921,80.483,77.578,80.18,103382,0
2013-09-12,80.047,80.291,78.2,78.636,50645,0
2013-09-13,77.956,80.794,77.89,80.726,74477,0
2013-09-16,81.037,81.154,79.671,79.803,49975,0
2013-09-17,79.671,82.57,79.559,80.047,116894,0
2013-09-18,80.107,83.135,78.694,82.198,76509,0
2013-09-19,82.161,86.288,82.086,84.246,104439,0
2013-09-20,84.726,87.009,83.748,85.224,112309,0
2013-09-23,85.092,86.519,83.93,84.858,52530,0
2013-09-24,85.042,85.157,82.463,82.505,63040,0
2013-09-25,82.323,84.726,81.408,83.93,48620,0
2013-09-26,84.421,85.9,83.806,85.661,49979,0
2013-09-27,85.601,85.9,84.421,85.661,45957,0
2013-09-30,85.24,86.554,84.95,85.625,49730,0
2013-10-01,84.304,85.9,83.856,85.042,49644,0
2013-10-02,85.092,85.773,83.856,85.601,47391,0
2013-10-03,85.042,85.357,84.063,84.421,45249,0
2013-10-04,84.371,85.601,83.806,85.291,34437,0
2013-10-07,84.858,85.157,83.316,83.316,28775,0
2013-10-08,83.316,84.858,82.323,83.806,5695,0
2013-10-09,83.806,85.721,81.154,81.154,30359,0
2013-10-10,76.419,82.934,74.578,82.161,54664,0
2013-10-11,83.806,88.301,82.934,87.695,90342,0
2013-10-14,87.446,90.832,86.888,89.847,69607,0
2013-10-15,90.279,90.759,89.043,90.659,67969,0
2013-10-16,90.402,92.008,87.806,90.279,178144,0
2013-10-17,90.352,91.142,89.361,89.786,26566,0
2013-10-18,89.786,90.456,87.929,87.929,42118,0
2013-10-21,88.248,91.033,86.519,89.043,57121,0
2013-10-22,90.2,90.52,87.387,87.929,40810,0
2013-10-23,87.929,89.909,86.519,89.104,36707,0
2013-10-24,87.387,90.279,87.387,90.103,36316,0
2013-10-25,89.909,90.59,87.806,90.352,33574,0
2013-10-28,89.228,90.951,87.806,90.951,42406,0
2013-10-29,93.177,93.597,91.27,92.739,131795,0
2013-10-30,93.047,94.286,92.008,93.671,49524,0
2013-10-31,94.462,95.155,93.28,93.913,40045,0
2013-11-01,92.619,93.923,92.063,92.436,27345,0
2013-11-04,92.063,92.916,88.928,92.436,48665,0
2013-11-05,92.656,93.577,89.979,93.28,57109,0
2013-11-06,91.407,94.538,91.407,92.851,65413,0
2013-11-07,91.707,93.214,88.928,90.421,51145,0
2013-11-08,90.527,94.593,89.104,94.286,34738,0
2013-11-11,93.652,94.538,91.407,92.538,31027,0
2013-11-12,92.345,93.765,90.85,92.272,26919,0
2013-11-13,92.472,93.149,90.978,92.025,20020,0
2013-11-14,92.4,94.639,91.617,91.643,30465,0
2013-11-15,91.087,91.087,88.671,90.156,42596,0
2013-11-18,88.054,90.156,87.437,88.786,24283,0
2013-11-19,88.054,91.05,88.054,90.599,41569,0
2013-11-20,90.042,93.839,88.98,91.844,43567,0
2013-11-21,91.407,93.28,91.407,93.28,26508,0
2013-11-22,92.025,94.006,91.707,93.523,36972,0
2013-11-25,93.335,94.538,91.972,94.136,63892,0
2013-11-26,93.913,94.538,92.702,93.96,23177,0
2013-11-27,94.211,95.641,93.913,95.575,41730,0
2013-11-29,95.441,96.31,95.155,95.641,6290,0
2013-12-02,93.96,98.122,93.913,97.634,54155,0
2013-12-03,96.51,97.947,92.963,93.214,57897,0
2013-12-04,92.786,94.211,91.78,93.96,73408,0
2013-12-05,91.707,91.707,82.264,82.264,358845,0
2013-12-06,81.09,82.505,76.175,80.654,264779,0
2013-12-09,83.077,83.316,80.831,82.703,132336,0
2013-12-10,81.459,82.703,80.831,81.776,59806,0
2013-12-11,85.372,85.625,83.135,83.997,78521,0
2013-12-12,83.881,85.182,83.077,85.182,80251,0
2013-12-13,84.386,88.928,83.947,86.811,228113,0
2013-12-16,85.496,86.623,83.947,83.947,48336,0
2013-12-17,83.947,83.947,80.277,82.264,95711,0
2013-12-18,81.643,84.328,81.147,83.997,84815,0
2013-12-19,83.947,83.947,81.879,82.703,52876,0
2013-12-20,83.135,86.623,82.323,85.058,85792,0
2013-12-23,76.544,86.322,73.566,83.45,78457,0
2013-12-24,82.086,83.259,82.086,82.505,34049,0
2013-12-26,82.086,85.372,81.71,84.328,63906,0
2013-12-27,83.515,86.184,83.515,85.695,57997,0
2013-12-30,84.13,86.682,83.64,85.182,71813,0
2013-12-31,83.011,86.116,83.011,85.996,74666,0
2014-01-02,86.433,88.054,85.24,86.433,38105,0
2014-01-03,86.073,88.424,84.95,85.058,33411,0
2014-01-06,84.27,86.991,83.45,86.433,22066,0
2014-01-07,85.182,86.751,85.182,86.253,28886,0
2014-01-08,85.746,86.433,84.444,85.182,41878,0
2014-01-09,84.884,86.374,84.196,84.751,53771,0
2014-01-10,84.328,85.316,83.135,83.881,64552,0
2014-01-13,83.316,85.695,83.077,84.561,46225,0
2014-01-14,84.13,85.625,83.45,84.692,40295,0
2014-01-15,84.386,85.124,81.333,81.333,63076,0
2014-01-16,80.903,83.201,79.472,83.011,170523,0
2014-01-17,81.583,82.703,81.517,82.323,34353,0
2014-01-21,82.02,84.328,81.776,83.947,52924,0
2014-01-22,83.7,84.503,83.135,83.515,45761,0
2014-01-23,82.828,83.582,81.776,83.45,29092,0
2014-01-24,83.947,83.947,81.879,82.264,39648,0
2014-01-27,82.264,83.259,77.173,79.338,144200,0
2014-01-28,79.285,81.408,79.22,80.216,103394,0
2014-01-29,80.342,80.903,78.48,79.722,54260,0
2014-01-30,79.722,81.147,79.285,79.59,63995,0
2014-01-31,79.285,81.459,78.532,80.964,36722,0
2014-02-03,81.09,83.947,80.594,81.266,48653,0
2014-02-04,80.779,82.086,80.654,81.029,38625,0
2014-02-05,80.629,82.264,80.629,81.51,89534,0
2014-02-06,80.956,83.209,80.815,82.954,24392,0
2014-02-07,82.398,84.784,82.398,84.022,45995,0
2014-02-10,83.325,84.213,82.323,83.019,35996,0
2014-02-11,82.505,84.213,81.074,81.569,79150,0
2014-02-12,81.51,82.154,80.882,81.324,46441,0
2014-02-13,80.815,81.324,78.555,79.818,101070,0
2014-02-14,80.062,80.69,79.308,79.937,29477,0
2014-02-18,79.618,80.572,78.62,79.751,96532,0
2014-02-19,79.308,80.572,78.748,79.308,68757,0
2014-02-20,79.508,80.261,78.931,79.818,36581,0
2014-02-21,79.818,81.946,79.618,81.569,108133,0
2014-02-24,82.08,83.59,81.26,83.459,46813,0
2014-02-25,83.707,86.304,82.954,83.707,96042,0
2014-02-26,83.459,85.539,82.08,85.412,62868,0
2014-02-27,85.539,87.051,84.145,86.417,54020,0
2014-02-28,86.04,87.051,84.022,84.279,46829,0
2014-03-03,83.657,84.842,82.323,83.515,24346,0
2014-03-04,83.59,85.729,82.463,84.784,31322,0
2014-03-05,84.527,84.527,82.08,83.019,41327,0
2014-03-06,82.903,85.083,81.946,84.402,44920,0
2014-03-07,84.279,84.279,82.398,83.392,151209,0
2014-03-10,83.268,84.462,82.638,83.325,69713,0
2014-03-11,82.505,83.782,82.08,83.084,323256,0
2014-03-12,82.57,87.154,82.323,87.104,86881,0
2014-03-13,86.923,91.197,85.91,89.114,79740,0
2014-03-14,88.742,89.855,86.304,88.106,59814,0
2014-03-17,88.185,88.611,87.104,88.611,45481,0
2014-03-18,87.91,89.811,86.417,89.741,32075,0
2014-03-19,89.431,89.431,87.79,88.611,34027,0
2014-03-20,89.547,89.741,88.291,89.627,34626,0
2014-03-21,89.627,90.121,87.79,89.627,54099,0
2014-03-24,89.175,90.431,88.424,88.424,23043,0
2014-03-25,88.424,89.175,87.421,88.106,16616,0
2014-03-26,87.67,88.671,86.845,87.67,43885,0
2014-03-27,87.48,89.855,86.417,87.48,22846,0
2014-03-28,87.291,88.557,86.725,87.051,38222,0
2014-03-31,86.304,88.557,86.304,86.991,34073,0
2014-04-01,86.991,89.627,86.725,89.175,52097,0
2014-04-02,89.175,93.261,88.98,89.547,124674,0
2014-04-03,89.627,92.008,87.866,88.106,359889,0
2014-04-04,88.106,89.997,87.739,87.866,59444,0
2014-04-07,87.36,88.795,87.051,87.421,57873,0
2014-04-08,87.421,88.354,87.154,87.6,51140,0
2014-04-09,87.291,87.991,86.923,87.6,47289,0
2014-04-10,87.421,88.354,85.841,85.841,43307,0
2014-04-11,85.412,86.159,84.022,84.345,38231,0
2014-04-14,84.527,86.236,84.213,84.279,49054,0
2014-04-15,84.213,84.718,80.815,82.398,110457,0
2014-04-16,82.505,86.417,82.505,86.417,53829,0
2014-04-17,86.098,87.051,84.977,86.725,31787,0
2014-04-21,86.468,87.67,85.601,87.48,17967,0
2014-04-22,87.225,88.875,87.225,88.557,49123,0
2014-04-23,88.291,88.557,86.417,87.79,24702,0
2014-04-24,87.541,88.106,87.154,87.421,45195,0
2014-04-25,87.154,87.421,84.586,85.841,31953,0
2014-04-28,85.15,86.468,84.784,86.468,21377,0
2014-04-29,86.468,89.228,85.969,89.052,22804,0
2014-04-30,88.494,90.184,88.494,88.671,36108,0
2014-05-01,88.424,89.997,88.354,89.547,77862,0
2014-05-02,89.298,90.184,88.106,89.175,51722,0
2014-05-05,89.175,90.121,87.48,87.6,35835,0
2014-05-06,85.365,88.663,83.657,86.768,79952,0
2014-05-07,86.768,86.768,83.218,84.735,66769,0
2014-05-08,84.038,86.082,83.143,85.755,42143,0
2014-05-09,85.625,86.005,82.903,83.4,165008,0
2014-05-12,82.638,84.545,82.57,83.971,50670,0
2014-05-13,83.4,84.163,82.323,83.275,63615,0
2014-05-14,82.638,83.143,82.146,83.019,58610,0
2014-05-15,82.505,83.525,82.146,82.77,58109,0
2014-05-16,82.903,83.335,82.256,82.505,42693,0
2014-05-19,81.754,83.218,81.562,82.146,66855,0
2014-05-20,82.012,83.275,81.687,82.77,46274,0
2014-05-21,83.019,84.106,82.389,82.77,40017,0
2014-05-22,82.256,84.038,82.146,83.789,46615,0
2014-05-23,82.57,85.429,82.57,84.61,57353,0
2014-05-27,84.735,85.944,84.229,85.116,46915,0
2014-05-28,85.233,88.937,84.802,88.345,75273,0
2014-05-29,88.027,89.114,86.768,87.335,56172,0
2014-05-30,86.965,89.298,86.888,89.175,127128,0
2014-06-02,89.175,91.643,88.283,91.453,67122,0
2014-06-03,91.033,91.525,88.786,89.82,39395,0
2014-06-04,89.431,90.323,88.663,89.431,58711,0
2014-06-05,89.114,92.492,88.98,91.342,86839,0
2014-06-06,90.951,94.575,90.121,94.314,60062,0
2014-06-09,94.314,94.639,93.047,93.931,41759,0
2014-06-10,93.755,94.575,92.73,93.242,61714,0
2014-06-11,90.571,92.991,90.396,91.342,80745,0
2014-06-12,91.078,93.493,90.51,93.242,31095,0
2014-06-13,91.607,92.492,90.51,91.078,87561,0
2014-06-16,90.51,93.308,90.121,93.047,44825,0
2014-06-17,93.755,95.451,93.308,95.003,98085,0
2014-06-18,95.213,95.213,91.142,94.202,107664,0
2014-06-19,93.931,93.931,91.453,92.805,256847,0
2014-06-20,90.121,93.614,89.175,93.177,332593,0
2014-06-23,92.291,95.213,91.972,94.817,133020,0
2014-06-24,94.575,95.269,90.896,91.27,60531,0
2014-06-25,90.323,92.673,90.253,92.492,43499,0
2014-06-26,92.1,93.047,91.707,93.047,79128,0
2014-06-27,92.73,94.76,92.554,94.314,45532,0
2014-06-30,93.802,95.213,93.363,94.37,94258,0
2014-07-01,94.127,95.269,92.1,94.676,66103,0
2014-07-02,94.676,95.213,93.56,93.755,63981,0
2014-07-03,94.006,94.062,92.153,92.991,20256,0
2014-07-07,92.236,93.308,91.707,92.805,62815,0
2014-07-08,92.492,95.213,91.907,93.308,39145,0
2014-07-09,93.121,94.454,91.844,94.006,51121,0
2014-07-10,92.354,94.528,91.397,91.844,114701,0
2014-07-11,91.525,93.802,91.27,92.73,31062,0
2014-07-14,92.73,93.885,92.025,92.673,32922,0
2014-07-15,92.673,93.802,92.41,92.673,39928,0
2014-07-16,92.673,95.213,92.554,94.277,106024,0
2014-07-17,93.885,95.213,93.047,95.079,49842,0
2014-07-18,95.079,97.742,94.006,96.09,73310,0
2014-07-21,95.852,97.556,95.269,97.127,45205,0
2014-07-22,97.127,97.556,96.224,96.548,40774,0
2014-07-23,96.224,97.127,95.403,96.472,50187,0
2014-07-24,96.29,97.063,95.517,96.92,115655,0
2014-07-25,96.977,97.429,96.472,97.166,108900,0
2014-07-28,96.796,97.166,96.348,96.548,21793,0
2014-07-29,96.606,97.063,94.76,96.405,37249,0
2014-07-30,96.405,97.127,95.003,95.852,47708,0
2014-07-31,95.269,96.405,91.972,92.492,101325,0
2014-08-01,92.991,93.614,90.896,93.363,67225,0
2014-08-04,92.673,94.006,92.291,93.931,50368,0
2014-08-05,93.54,95.585,90.978,91.999,52841,0
2014-08-06,87.773,90.456,82.837,83.284,705293,0
2014-08-07,83.226,84.76,81.939,83.93,119100,0
2014-08-08,84.18,84.884,82.012,83.474,213469,0
2014-08-11,82.57,84.503,82.012,82.146,58504,0
2014-08-12,82.012,82.638,80.844,80.919,82017,0
2014-08-13,80.083,82.146,73.995,75.398,212084,0
2014-08-14,74.447,75.849,73.108,75.473,139329,0
2014-08-15,75.596,78.288,75.398,77.712,76797,0
2014-08-18,78.162,79.447,77.585,78.355,67485,0
2014-08-19,79.383,81.436,77.964,81.304,137359,0
2014-08-20,80.978,83.351,80.66,83.16,37497,0
2014-08-21,83.351,84.312,82.513,82.638,60011,0
2014-08-22,82.513,82.911,81.865,82.57,22013,0
2014-08-25,82.323,84.503,82.323,83.607,71943,0
2014-08-26,83.474,84.884,83.16,84.312,59174,0
2014-08-27,84.76,85.15,83.036,83.284,33629,0
2014-08-28,83.036,84.256,82.513,82.911,32878,0
2014-08-29,82.96,82.96,81.111,81.687,41327,0
2014-09-02,81.495,82.77,79.383,79.759,60002,0
2014-09-03,79.9,80.601,78.029,78.23,33635,0
2014-09-04,77.902,78.605,77.328,77.785,77374,0
2014-09-05,78.672,79.056,77.393,78.096,92704,0
2014-09-08,78.096,78.857,74.957,75.28,48479,0
2014-09-09,75.022,76.818,74.195,74.83,65669,0
2014-09-10,74.696,75.28,73.678,74.957,66095,0
2014-09-11,74.83,75.221,74.379,74.696,42425,0
2014-09-12,74.321,75.533,73.995,74.771,67506,0
2014-09-15,75.08,75.28,72.783,73.876,140158,0
2014-09-16,73.876,74.447,72.975,73.551,42403,0
2014-09-17,73.426,74.512,73.108,73.603,51175,0
2014-09-18,73.876,74.512,71.822,73.233,98424,0
2014-09-19,72.65,73.876,72.65,73.735,88619,0
2014-09-22,73.285,73.285,71.304,72.39,40250,0
2014-09-23,72.466,73.285,70.795,71.045,73114,0
2014-09-24,71.496,71.496,69.829,71.113,48383,0
2014-09-25,70.861,71.113,70.027,70.478,97572,0
2014-09-26,70.536,70.602,68.491,68.739,52710,0
2014-09-29,68.491,69.061,67.59,68.674,32951,0
2014-09-30,68.941,69.196,67.661,67.716,74539,0
2014-10-01,67.977,68.739,66.12,66.248,50426,0
2014-10-02,66.823,67.202,63.942,64.193,67967,0
2014-10-03,64.062,66.756,60.415,65.407,196857,0
2014-10-06,65.285,67.076,64.445,65.603,49141,0
2014-10-07,65.157,65.991,64.703,65.476,51971,0
2014-10-08,65.672,65.733,63.359,64.329,64338,0
2014-10-09,63.942,63.942,61.376,61.504,70652,0
2014-10-10,61.183,61.504,56.956,57.148,263030,0
2014-10-13,56.956,59.069,55.802,56.572,57641,0
2014-10-14,56.956,56.956,52.408,52.92,171985,0
2014-10-15,52.278,57.211,49.715,56.892,185285,0
2014-10-16,57.082,61.249,55.61,61.183,176720,0
2014-10-17,61.825,63.876,60.415,61.376,77597,0
2014-10-20,61.249,61.761,59.198,60.222,130743,0
2014-10-21,60.222,61.953,60.031,61.057,91947,0
2014-10-22,61.057,61.953,60.222,60.864,66996,0
2014-10-23,61.376,61.825,60.929,61.376,68973,0
2014-10-24,61.057,61.504,58.429,58.878,69292,0
2014-10-27,58.492,60.864,57.02,58.687,60803,0
2014-10-28,59.007,61.953,58.687,61.825,63136,0
2014-10-29,61.761,61.761,58.492,59.134,43269,0
2014-10-30,58.75,59.262,57.34,58.045,44426,0
2014-10-31,57.853,58.173,55.738,55.802,128699,0
2014-11-03,55.802,56.572,54.776,55.418,75564,0
2014-11-04,54.907,55.096,51.381,51.959,201779,0
2014-11-05,51.81,55.592,51.16,55.266,208560,0
2014-11-06,54.681,55.396,54.417,55.266,105504,0
2014-11-07,55.07,57.416,55.07,57.222,81945,0
2014-11-10,57.678,58.46,55.07,55.983,100400,0
2014-11-11,55.983,56.114,54.093,55.136,61624,0
2014-11-12,54.875,57.285,54.224,57.09,72198,0
2014-11-13,57.026,57.026,55.722,55.918,87148,0
2014-11-14,56.048,56.179,54.417,55.136,70779,0
2014-11-17,54.681,55.525,53.832,54.745,73408,0
2014-11-18,54.484,56.96,54.417,56.505,56856,0
2014-11-19,57.156,57.416,55.592,57.285,57275,0
2014-11-20,57.156,57.873,55.852,56.634,49507,0
2014-11-21,57.156,59.697,56.309,59.634,85477,0
2014-11-24,60.544,62.567,53.245,61.522,98141,0
2014-11-25,61.587,61.978,59.438,60.936,137600,0
2014-11-26,61.132,61.261,59.111,60.544,146148,0
2014-11-28,60.48,60.48,54.484,58.655,54317,0
2014-12-01,57.483,60.286,50.313,51.291,191063,0
2014-12-02,51.486,52.79,50.573,50.833,87563,0
2014-12-03,52.463,54.681,51.682,51.81,73722,0
2014-12-04,51.421,52.137,50.248,50.704,101823,0
2014-12-05,49.857,50.638,46.599,46.794,71238,0
2014-12-08,46.599,47.316,39.82,40.796,110597,0
2014-12-09,40.732,42.819,40.537,42.229,106241,0
2014-12-10,41.841,43.861,38.061,38.517,133577,0
2014-12-11,39.102,44.838,39.102,41.125,161051,0
2014-12-12,40.149,44.903,40.08,42.883,172792,0
2014-12-15,43.013,46.925,41.71,44.319,163777,0
2014-12-16,42.165,47.12,42.035,45.88,133912,0
2014-12-17,44.969,53.832,44.903,47.38,113845,0
2014-12-18,48.357,50.51,46.402,50.118,97516,0
2014-12-19,50.248,52.66,46.599,52.593,201519,0
2014-12-22,52.073,52.53,47.38,51.486,135362,0
2014-12-23,52.137,52.137,46.857,46.989,153776,0
2014-12-24,46.534,47.64,44.709,45.818,63942,0
2014-12-26,45.946,47.249,44.773,45.686,153252,0
2014-12-29,45.75,48.293,45.36,47.902,199541,0
2014-12-30,47.64,51.094,46.729,51.094,124353,0
2014-12-31,50.248,52.92,48.097,52.79,177537,0
2015-01-02,52.66,55.136,52.073,54.484,62440,0
2015-01-05,54.224,54.224,48.946,50.833,93180,0
2015-01-06,50.965,51.942,48.554,50.378,75554,0
2015-01-07,50.51,51.878,49.727,50.833,61077,0
2015-01-08,50.573,51.225,48.227,50.51,90044,0
2015-01-09,50.181,50.573,47.249,49.14,188671,0
2015-01-12,48.946,48.946,45.295,45.62,78068,0
2015-01-13,45.686,46.077,42.557,43.665,71291,0
2015-01-14,42.688,43.73,40.732,41.905,91291,0
2015-01-15,42.362,42.949,40.994,42.298,61794,0
2015-01-16,42.557,44.513,42.362,43.73,147193,0
2015-01-20,43.73,49.075,42.557,48.293,80709,0
2015-01-21,48.097,49.14,46.141,47.38,57071,0
2015-01-22,47.966,47.966,46.011,46.663,60949,0
2015-01-23,46.857,48.617,45.818,46.273,37883,0
2015-01-26,46.273,47.12,45.295,46.534,69637,0
2015-01-27,46.925,47.12,44.969,45.426,53683,0
2015-01-28,45.23,46.011,44.513,44.709,35528,0
2015-01-29,45.163,46.011,44.319,44.447,34416,0
2015-01-30,44.319,45.946,43.861,45.489,31554,0
2015-02-02,45.101,49.923,44.123,49.009,128682,0
2015-02-03,49.923,49.923,47.77,49.009,37472,0
2015-02-04,48.264,49.457,47.068,47.531,36977,0
2015-02-05,48.328,49.59,46.935,48.528,23527,0
2015-02-06,49.06,49.125,46.803,47.997,30475,0
2015-02-09,48.196,49.789,47.333,47.997,43932,0
2015-02-10,48.063,48.264,44.81,46.47,53985,0
2015-02-11,46.004,47.931,45.541,46.47,28522,0
2015-02-12,46.537,47.665,46.47,47.002,24661,0
2015-02-13,47.599,47.997,46.47,47.068,71111,0
2015-02-17,47.201,47.4,46.338,46.338,48637,0
2015-02-18,46.404,46.668,45.011,45.342,62398,0
2015-02-19,45.274,45.608,43.151,43.35,46274,0
2015-02-20,43.682,45.274,43.35,44.877,38365,0
2015-02-23,44.279,45.342,43.948,44.345,47433,0
2015-02-24,46.138,46.138,43.35,44.147,53809,0
2015-02-25,44.147,44.877,43.484,43.948,54976,0
2015-02-26,43.748,44.345,41.225,41.491,61017,0
2015-02-27,42.155,43.018,41.557,42.089,41595,0
2015-03-02,42.354,42.354,40.562,40.695,47164,0
2015-03-03,40.562,42.288,40.562,42.288,46772,0
2015-03-04,42.288,42.885,41.491,42.288,37175,0
2015-03-05,42.422,43.748,41.624,43.35,29571,0
2015-03-06,43.018,43.748,41.026,41.026,38005,0
2015-03-09,40.96,42.089,40.562,41.557,39269,0
2015-03-10,41.491,42.354,40.695,41.491,29207,0
2015-03-11,41.358,41.557,40.162,40.894,25788,0
2015-03-12,41.358,41.426,39.897,40.162,71324,0
2015-03-13,39.832,41.358,39.432,39.897,38064,0
2015-03-16,39.897,40.695,38.702,39.5,36182,0
2015-03-17,39.5,41.624,39.5,41.092,32916,0
2015-03-18,41.092,42.023,39.832,41.358,46276,0
2015-03-19,40.695,40.695,39.964,40.162,31799,0
2015-03-20,40.162,40.894,38.702,38.702,151976,0
2015-03-23,39.034,40.76,38.836,40.494,31677,0
2015-03-24,40.629,40.96,39.632,39.698,20847,0
2015-03-25,39.832,40.828,39.233,39.632,23392,0
2015-03-26,40.296,40.562,39.3,39.5,23032,0
2015-03-27,39.233,39.766,38.97,39.5,42179,0
2015-03-30,39.766,39.832,38.702,38.702,120386,0
2015-03-31,38.637,39.832,38.504,39.832,86691,0
2015-04-01,39.566,40.097,39.169,39.832,28697,0
2015-04-02,39.832,39.964,38.702,38.97,43005,0
2015-04-06,38.504,40.429,38.504,39.3,41574,0
2015-04-07,39.832,40.363,39.5,39.698,55673,0
2015-04-08,39.432,39.432,35.383,35.516,292803,0
2015-04-09,35.98,37.641,35.715,37.576,145837,0
2015-04-10,37.376,41.159,37.376,40.76,133537,0
2015-04-13,40.76,41.491,39.964,40.695,24809,0
2015-04-14,41.026,41.026,39.169,39.432,46848,0
2015-04-15,39.566,43.549,39.3,43.35,148796,0
2015-04-16,43.415,43.415,41.89,43.018,44675,0
2015-04-17,42.952,44.345,42.288,44.214,33697,0
2015-04-20,43.881,46.47,42.82,46.138,50535,0
2015-04-21,45.74,46.537,43.415,44.082,22491,0
2015-04-22,43.881,45.144,42.687,44.678,34539,0
2015-04-23,45.274,45.274,43.217,44.943,13782,0
2015-04-24,44.943,45.074,44.147,44.81,9438,0
2015-04-27,44.943,46.47,44.943,46.138,20169,0
2015-04-28,45.274,46.073,44.877,45.541,28846,0
2015-04-29,45.144,45.274,43.35,44.345,23604,0
2015-04-30,44.013,45.475,42.952,43.415,43821,0
2015-05-01,43.415,44.013,41.557,42.754,51111,0
2015-05-04,43.815,45.807,42.952,45.144,30384,0
2015-05-05,45.342,45.807,44.147,45.274,18483,0
2015-05-06,43.43,45.122,37.398,37.942,668792,0
2015-05-07,37.805,39.094,37.264,37.602,171203,0
2015-05-08,37.602,38.077,34.486,35.231,283049,0
2015-05-11,35.231,36.586,35.231,35.909,88116,0
2015-05-12,36.857,37.264,36.18,36.247,74361,0
2015-05-13,36.383,37.602,36.247,36.519,76041,0
2015-05-14,36.45,37.126,35.368,35.909,86846,0
2015-05-15,35.909,36.789,35.571,36.18,145059,0
2015-05-18,36.383,36.45,35.095,35.095,95550,0
2015-05-19,35.028,35.571,33.875,34.215,144188,0
2015-05-20,34.35,35.975,33.875,35.773,220570,0
2015-05-21,35.909,36.112,34.96,36.112,135818,0
2015-05-22,36.18,36.18,34.554,34.96,48309,0
2015-05-26,34.758,34.96,33.875,34.012,94003,0
2015-05-27,34.147,34.147,31.438,33.198,200630,0
2015-05-28,33.335,33.335,31.166,33.13,135993,0
2015-05-29,32.86,34.078,32.588,33.875,125236,0
2015-06-01,34.012,35.095,33.741,34.147,144671,0
2015-06-02,34.419,35.028,33.944,34.758,78567,0
2015-06-03,34.758,35.164,34.215,34.419,73768,0
2015-06-04,34.35,34.62,32.182,32.86,91775,0
2015-06-05,32.656,33.335,32.182,32.521,75599,0
2015-06-08,32.318,32.724,31.844,31.978,90403,0
2015-06-09,32.117,32.384,31.03,31.844,71589,0
2015-06-10,32.182,32.182,31.368,31.505,59718,0
2015-06-11,31.776,31.776,31.098,31.438,57480,0
2015-06-12,31.098,31.571,30.692,31.505,145470,0
2015-06-15,31.505,32.117,31.03,32.117,98699,0
2015-06-16,31.302,31.978,30.894,31.166,125664,0
2015-06-17,31.438,31.571,30.623,30.692,55409,0
2015-06-18,30.692,31.571,30.014,31.571,154653,0
2015-06-19,31.302,31.571,30.42,30.42,143301,0
2015-06-22,30.489,31.368,30.353,30.894,103732,0
2015-06-23,30.761,31.844,30.489,31.438,103411,0
2015-06-24,31.302,31.438,30.42,30.894,76367,0
2015-06-25,30.963,31.302,30.014,30.353,93694,0
2015-06-26,30.285,31.302,29.472,30.353,182711,0
2015-06-29,30.217,30.285,28.32,28.456,110919,0
2015-06-30,28.456,29.269,27.169,27.981,112534,0
2015-07-01,27.981,28.32,27.237,28.186,86891,0
2015-07-02,28.388,29.133,27.913,28.524,86714,0
2015-07-06,28.049,28.388,27.508,27.644,52073,0
2015-07-07,27.644,28.591,27.439,27.981,69313,0
2015-07-08,27.778,28.252,27.1,27.508,45814,0
2015-07-09,27.913,28.456,27.508,27.847,96646,0
2015-07-10,27.847,28.794,27.778,28.32,113946,0
2015-07-13,28.252,30.149,28.252,29.403,82684,0
2015-07-14,29.472,29.54,28.32,28.659,64263,0
2015-07-15,28.524,28.659,27.847,28.659,122366,0
2015-07-16,28.659,28.659,27.71,28.049,292391,0
2015-07-17,27.439,28.116,25.813,28.116,165279,0
2015-07-20,28.116,28.116,26.219,27.574,113249,0
2015-07-21,27.439,28.049,26.831,27.169,73768,0
2015-07-22,26.898,27.574,24.865,26.424,241764,0
2015-07-23,26.219,26.56,25.204,25.204,66168,0
2015-07-24,25.271,25.407,23.984,24.526,203889,0
2015-07-27,23.984,24.526,23.578,23.578,57237,0
2015-07-28,23.578,25.136,23.578,25.136,73254,0
2015-07-29,25.136,26.084,24.797,26.017,71407,0
2015-07-30,25.881,26.424,25.271,25.61,94079,0
2015-07-31,25.475,25.677,24.729,25.204,73445,0
2015-08-03,25.136,25.677,24.323,24.594,83357,0
2015-08-04,24.526,24.797,23.984,24.391,90536,0
2015-08-05,24.654,26.486,23.598,23.738,137603,0
2015-08-06,23.809,26.346,22.682,25.853,174968,0
2015-08-07,25.782,26.346,24.937,25.22,163667,0
2015-08-10,25.148,25.993,24.654,25.358,90700,0
2015-08-11,25.148,25.358,24.654,25.007,79782,0
2015-08-12,24.866,26.065,24.514,24.937,59170,0
2015-08-13,24.937,25.57,23.528,23.738,55151,0
2015-08-14,24.021,24.584,23.035,23.951,81059,0
2015-08-17,24.091,24.584,22.613,23.387,371949,0
2015-08-18,23.598,23.598,22.682,22.682,77994,0
2015-08-19,23.106,23.176,21.132,21.766,96305,0
2015-08-20,21.838,22.119,19.794,20.006,92046,0
2015-08-21,19.935,20.358,19.23,19.583,94076,0
2015-08-24,19.443,19.654,18.385,18.385,105504,0
2015-08-25,18.668,18.948,17.961,18.526,108215,0
2015-08-26,18.668,19.091,18.173,18.808,47785,0
2015-08-27,19.161,19.794,18.668,18.948,120909,0
2015-08-28,19.019,20.851,18.948,20.429,77213,0
2015-08-31,20.498,20.992,19.161,20.429,118835,0
2015-09-01,19.864,20.429,19.583,19.583,92543,0
2015-09-02,19.724,20.358,19.019,19.654,81143,0
2015-09-03,19.583,20.569,19.513,19.864,142016,0
2015-09-04,19.654,20.146,19.373,19.373,99798,0
2015-09-08,19.23,20.218,19.019,20.075,149595,0
2015-09-09,20.006,20.569,19.161,19.583,100520,0
2015-09-10,19.513,20.287,18.385,18.668,182917,0
2015-09-11,18.879,19.23,17.611,18.596,160940,0
2015-09-14,18.668,18.808,17.188,17.188,226355,0
2015-09-15,17.047,17.824,16.342,17.188,304532,0
2015-09-16,17.4,17.47,16.342,16.342,241729,0
2015-09-17,16.342,16.695,15.99,16.413,234553,0
2015-09-18,15.99,17.4,15.99,16.766,431288,0
2015-09-21,17.188,19.161,16.695,18.948,277445,0
2015-09-22,18.457,19.443,18.103,19.091,519629,0
2015-09-23,18.948,19.513,17.611,18.385,702288,0
2015-09-24,18.035,18.035,16.413,17.47,243215,0
2015-09-25,17.47,17.892,16.906,17.68,224141,0
2015-09-28,17.751,17.961,17.188,17.47,343778,0
2015-09-29,17.4,17.824,16.342,16.625,521122,0
2015-09-30,16.625,17.4,15.64,16.06,1298637,0
2015-10-01,16.132,17.611,15.285,16.836,1054450,0
2015-10-02,15.99,17.824,15.85,17.824,950022,0
2015-10-05,17.892,19.935,17.824,19.513,782274,0
2015-10-06,19.513,20.498,19.091,19.373,628415,0
2015-10-07,19.373,20.921,19.091,20.78,394195,0
2015-10-08,19.935,21.344,19.373,19.724,520595,0
2015-10-09,19.443,19.513,18.668,18.879,466947,0
2015-10-12,19.864,19.864,18.035,18.596,254987,0
2015-10-13,18.315,19.794,18.035,19.443,482293,0
2015-10-14,19.161,20.921,19.161,19.864,584448,0
2015-10-15,19.443,20.075,19.23,19.864,456402,0
2015-10-16,20.075,20.429,19.724,20.075,376662,0
2015-10-19,20.006,20.358,19.302,19.443,263007,0
2015-10-20,19.513,20.075,19.302,19.794,210520,0
2015-10-21,19.373,20.006,18.808,19.583,612897,0
2015-10-22,19.373,19.583,18.457,18.737,338134,0
2015-10-23,18.668,19.302,18.526,19.091,427044,0
2015-10-26,18.808,19.23,18.385,18.808,421832,0
2015-10-27,18.457,18.526,17.188,17.68,395770,0
2015-10-28,17.188,19.373,17.188,19.091,355441,0
2015-10-29,18.879,20.641,18.879,20.358,395301,0
2015-10-30,20.218,20.641,19.654,20.358,374775,0
2015-11-02,20.146,21.486,19.794,20.992,649309,0
2015-11-03,20.78,21.696,20.429,20.71,842801,0
2015-11-04,20.691,21.726,19.732,20.544,857555,0
2015-11-05,20.396,20.691,19.435,19.879,786456,0
2015-11-06,19.583,20.321,19.435,19.732,987746,0
2015-11-09,19.509,20.026,19.215,19.361,555809,0
2015-11-10,19.065,19.657,18.033,18.697,583867,0
2015-11-11,18.549,18.697,17.145,18.549,496789,0
2015-11-12,18.326,18.474,17.737,18.179,818526,0
2015-11-13,18.179,18.402,16.774,17.07,888014,0
2015-11-16,16.923,17.662,16.923,17.07,412282,0
2015-11-17,16.997,17.145,15.963,16.48,382660,0
2015-11-18,16.406,16.997,15.667,16.332,350589,0
2015-11-19,16.257,16.406,15.667,15.739,454217,0
2015-11-20,15.667,16.036,14.707,15.149,1037747,0
2015-11-23,14.927,14.927,13.893,14.264,882235,0
2015-11-24,14.507,15.135,13.413,14.426,774802,0
2015-11-25,14.284,14.781,13.753,14.189,947379,0
2015-11-27,14.225,14.611,13.775,14.409,347639,0
2015-11-30,14.409,14.756,13.805,13.841,846972,0
2015-12-01,13.827,14.07,13.044,13.073,807559,0
2015-12-02,12.83,12.895,11.897,12.081,1226364,0
2015-12-03,12.081,12.503,11.285,11.594,2076204,0
2015-12-04,11.528,11.602,10.227,10.376,1618163,0
2015-12-07,10.471,10.975,10.227,10.737,2885305,0
2015-12-08,10.552,10.856,9.711,9.841,4007897,0
2015-12-09,9.859,10.804,9.859,10.271,2196389,0
2015-12-10,10.279,11.468,9.976,10.863,2177985,0
2015-12-11,10.641,11.004,10.301,10.552,2460940,0
2015-12-14,10.611,12.377,10.05,11.891,3700984,0
2015-12-15,11.964,13.294,11.934,12.955,2957702,0
2015-12-16,12.955,13.915,12.866,13.517,2388272,0
2015-12-17,13.591,13.761,11.838,12.268,2202614,0
2015-12-18,12.156,13.049,11.838,12.187,2424945,0
2015-12-21,12.194,12.407,11.823,12.06,1342244,0
2015-12-22,12.149,14.781,12.149,14.158,2539239,0
2015-12-23,14.314,16.516,14.195,15.776,2943900,0
2015-12-24,15.711,16.843,15.217,15.238,1068863,0
2015-12-28,15.158,15.467,14.232,14.712,1682414,0
2015-12-29,14.862,15.36,14.439,14.756,1190940,0
2015-12-30,14.565,14.875,14.048,14.573,892264,0
2015-12-31,14.557,15.363,14.439,15.356,805667,0
2016-01-04,15.112,15.932,14.787,15.386,2164385,0
2016-01-05,15.681,15.785,14.557,14.631,1890305,0
2016-01-06,14.27,14.485,13.471,13.781,1256106,0
2016-01-07,13.591,13.781,12.674,12.776,1619784,0
2016-01-08,13.093,13.191,11.973,12.793,1704985,0
2016-01-11,12.844,13.003,11.809,11.847,1171419,0
2016-01-12,11.92,12.445,10.7,11.572,1593266,0
2016-01-13,11.572,12.357,10.537,10.634,1021635,0
2016-01-14,10.597,11.255,10.169,10.797,1309089,0
2016-01-15,10.221,10.449,10.057,10.34,748211,0
2016-01-19,10.406,10.44,9.259,9.525,1579596,0
2016-01-20,9.1645,9.1864,8.4068,8.8307,1841029,0
2016-01-21,8.8538,9.525,8.7068,9.3047,1257344,0
2016-01-22,9.659,10.271,9.3701,9.894,1839516,0
2016-01-25,9.525,9.536,8.9712,9.0968,2286651,0
2016-01-26,9.785,11.218,9.4013,10.611,2652555,0
2016-01-27,10.44,10.471,9.4882,9.769,1946920,0
2016-01-28,10.279,10.524,9.651,9.792,1460336,0
2016-01-29,10.05,10.243,9.2872,9.4296,1815212,0
2016-02-01,9.4296,9.881,8.8678,9.541,1213855,0
2016-02-02,9.3935,10.113,9.1941,9.3565,1764266,0
2016-02-03,9.882,10.437,8.5137,10.172,2142511,0
2016-02-04,10.172,11.108,9.833,9.882,966282,0
2016-02-05,9.825,10.861,9.4765,9.981,847556,0
2016-02-08,9.55,9.659,8.8033,8.8033,989494,0
2016-02-09,8.7058,8.7387,7.4819,7.5855,1823027,0
2016-02-10,7.511,8.0913,7.0882,7.4862,1309076,0
2016-02-11,7.2457,7.3369,6.6489,6.9306,1153370,0
2016-02-12,8.4068,8.4068,7.1379,7.4944,756584,0
2016-02-16,7.7513,8.4562,7.6188,8.2072,1051545,0
2016-02-17,8.3068,9.799,8.1659,9.558,1301220,0
2016-02-18,9.682,9.682,8.348,8.672,823132,0
2016-02-19,8.3566,8.5384,8.0167,8.4315,459576,0
2016-02-22,8.6967,8.9451,8.497,8.6803,864320,0
2016-02-23,8.5137,8.9871,7.6188,7.6768,1641734,0
2016-02-24,7.4612,7.5027,7.0301,7.3617,1500367,0
2016-02-25,7.2209,7.5773,6.6902,7.5193,1271951,0
2016-02-26,7.7513,8.0831,7.4116,7.4778,631637,0
2016-02-29,7.5855,7.8923,7.3866,7.5193,789594,0
2016-03-01,7.5027,7.5358,7.0467,7.37,939311,0
2016-03-02,7.1793,7.4694,6.9141,7.1129,1579243,0
2016-03-03,7.0799,7.7181,6.9637,7.2954,1832814,0
2016-03-04,7.4199,7.5855,6.5493,6.7068,2327296,0
2016-03-07,6.7564,8.5384,6.7564,7.7929,2360746,0
2016-03-08,7.8094,8,7.0717,7.2292,1877374,0
2016-03-09,7.4282,7.8177,7.4116,7.5441,1327691,0
2016-03-10,7.6686,7.6901,7.171,7.3369,949519,0
2016-03-11,7.4199,7.826,7.3369,7.4862,4756404,0
2016-03-14,7.3949,7.5193,6.8681,7.1213,1421704,0
2016-03-15,6.9555,7.0301,6.6323,6.8394,1477390,0
2016-03-16,6.9141,7.4986,6.8809,7.4032,1293630,0
2016-03-17,7.4529,8.3316,7.4032,8.0499,1492131,0
2016-03-18,8.2406,8.6803,8.0913,8.4394,1495744,0
2016-03-21,8.4394,8.5226,7.9751,8.3566,1522936,0
2016-03-22,8.1908,8.7213,8.1908,8.5137,761670,0
2016-03-23,8.3231,8.497,7.9587,8.0996,1291978,0
2016-03-24,7.8508,8.4898,7.7017,8.4562,638965,0
2016-03-28,8.6056,8.6056,8.0913,8.2322,516551,0
2016-03-29,8.0996,8.7058,7.9421,8.5058,425414,0
2016-03-30,8.7387,9.112,8.6135,8.9703,832874,0
2016-03-31,8.921,9.717,8.921,9.675,1452019,0
2016-04-01,9.4667,9.637,8.8874,9.292,714043,0
2016-04-04,9.3682,9.4521,8.8216,8.8538,667794,0
2016-04-05,8.7706,8.9619,8.6216,8.7879,454087,0
2016-04-06,8.8874,9.2522,8.672,8.8706,595176,0
2016-04-07,9.94,10.032,9.1864,9.4092,1691316,0
2016-04-08,9.633,9.94,9.334,9.509,877750,0
2016-04-11,9.633,9.931,9.542,9.806,604526,0
2016-04-12,9.765,10.311,9.4999,10.18,781058,0
2016-04-13,10.18,10.321,9.94,10.006,521027,0
2016-04-14,10.363,10.445,9.889,10.197,1079904,0
2016-04-15,10.155,10.18,9.999,10.089,837792,0
2016-04-18,9.94,10.213,9.749,10.081,797892,0
2016-04-19,10.13,10.587,10.13,10.488,711259,0
2016-04-20,10.363,10.686,10.255,10.594,804184,0
2016-04-21,16.149,16.746,14.59,15.055,10805472,0
2016-04-22,14.88,15.287,14.177,15.079,2559328,0
2016-04-25,15.238,15.544,14.509,14.724,1756992,0
2016-04-26,14.921,15.006,14.59,14.981,952243,0
2016-04-27,15.088,15.71,14.955,15.536,735020,0
2016-04-28,15.47,15.834,15.088,15.221,792196,0
2016-04-29,15.33,15.801,14.492,15.28,937727,0
2016-05-02,15.064,15.28,14.755,14.94,759673,0
2016-05-03,14.765,14.839,13.819,14.45,1626101,0
2016-05-04,15.18,15.704,14.639,15.016,670032,0
2016-05-05,15.317,15.523,14.629,14.742,670058,0
2016-05-06,14.672,15.197,14.605,14.758,405799,0
2016-05-09,14.708,14.828,13.864,14.82,1186836,0
2016-05-10,14.888,15.188,14.613,15.05,759744,0
2016-05-11,14.991,15.651,14.793,15.042,681728,0
2016-05-12,15.317,15.402,14.385,14.777,318188,0
2016-05-13,14.734,15.236,14.509,14.715,571623,0
2016-05-16,14.768,16.091,14.768,15.711,599910,0
2016-05-17,15.669,16.156,15.188,15.248,744492,0
2016-05-18,15.215,15.69,14.974,15.069,289010,0
2016-05-19,15.025,15.832,14.828,15.54,300945,0
2016-05-20,15.609,15.866,15.356,15.772,257095,0
2016-05-23,15.755,17.103,15.54,17.095,1098267,0
2016-05-24,17.172,17.79,16.923,17.282,1269076,0
2016-05-25,17.403,18.382,17.403,18.209,1489862,0
2016-05-26,18.305,18.7,18.052,18.657,1192191,0
2016-05-27,18.571,18.674,17.97,18.537,411682,0
2016-05-31,18.631,19.456,18.296,18.527,866547,0
2016-06-01,18.252,19.266,18.245,18.838,788132,0
2016-06-02,18.408,19.798,18.331,19.653,1169021,0
2016-06-03,19.928,20.073,19.236,19.395,718236,0
2016-06-06,19.902,20.254,19.481,19.738,807710,0
2016-06-07,19.962,20.126,19.336,19.618,442987,0
2016-06-08,19.798,19.987,19.559,19.696,555144,0
2016-06-09,19.352,19.576,18.657,19.447,611042,0
2016-06-10,19.01,19.336,18.52,18.571,511161,0
2016-06-13,18.27,18.674,17.197,18.27,421674,0
2016-06-14,18.108,18.442,17.205,17.396,503305,0
2016-06-15,17.258,17.661,16.923,17.541,350180,0
2016-06-16,17.438,17.531,16.871,17.431,305694,0
2016-06-17,17.601,18.28,17.601,18.152,532241,0
2016-06-20,18.245,18.562,17.859,17.988,418884,0
2016-06-21,17.739,18.374,17.224,18.305,526542,0
2016-06-22,18.323,18.828,17.926,17.995,454209,0
2016-06-23,18.219,18.356,17.911,18.296,291280,0
2016-06-24,17.377,18.022,17.31,17.541,297615,0
2016-06-27,17.258,17.445,16.388,16.726,566492,0
2016-06-28,17.301,17.97,17.172,17.584,265664,0
2016-06-29,17.911,18.176,17.601,17.61,239596,0
2016-06-30,17.557,17.601,17.034,17.31,420109,0
2016-07-01,17.267,17.833,17.043,17.205,457057,0
2016-07-05,16.519,16.862,16.03,16.544,669085,0
2016-07-06,16.331,16.795,16.132,16.647,318991,0
2016-07-07,16.785,17.135,16.46,16.614,440819,0
2016-07-08,16.991,16.991,16.579,16.828,375720,0
2016-07-11,16.871,17.017,16.742,16.82,376336,0
2016-07-12,17.172,18.16,17.077,17.677,504257,0
2016-07-13,17.481,17.797,17.138,17.421,214573,0
2016-07-14,17.61,17.654,17.181,17.387,300731,0
2016-07-15,17.55,17.677,17.36,17.55,133184,0
2016-07-18,17.747,18.339,17.326,18.193,211433,0
2016-07-19,18.193,18.193,17.817,17.96,182752,0
2016-07-20,17.875,18.202,17.644,18.08,235337,0
2016-07-21,18.152,18.546,17.721,17.902,400297,0
2016-07-22,17.868,18.219,17.868,17.995,227738,0
2016-07-25,17.797,17.987,17.721,17.79,393521,0
2016-07-26,17.79,18.219,17.653,17.936,332818,0
2016-07-27,18.056,18.433,17.97,18.288,315437,0
2016-07-28,18.288,18.451,17.911,18.202,253968,0
2016-07-29,18.202,19.077,18.046,19.017,336907,0
2016-08-01,18.889,18.924,18.132,18.331,436676,0
2016-08-02,18.237,18.82,17.704,18.176,468937,0
2016-08-03,17.673,18.45,17.318,18.45,518732,0
2016-08-04,18.441,18.786,18.087,18.432,196803,0
2016-08-05,18.423,18.732,18.379,18.574,298502,0
2016-08-08,18.724,18.988,18.574,18.715,422273,0
2016-08-09,18.821,18.988,18.511,18.574,222597,0
2016-08-10,18.344,18.746,18.344,18.468,247824,0
2016-08-11,18.584,18.6,18.326,18.591,144494,0
2016-08-12,18.751,18.865,18.591,18.742,357571,0
2016-08-15,18.998,19.077,18.589,18.742,225976,0
2016-08-16,18.689,18.83,18.521,18.547,288731,0
2016-08-17,18.698,18.759,18.245,18.584,190320,0
2016-08-18,18.618,19.44,18.618,19.325,235433,0
2016-08-19,19.306,19.421,18.919,19.033,147094,0
2016-08-22,18.865,19.257,18.699,18.998,111124,0
2016-08-23,18.998,19.475,18.998,19.369,299599,0
2016-08-24,19.227,19.564,19.087,19.334,235379,0
2016-08-25,19.211,19.419,18.856,18.919,152211,0
2016-08-26,18.856,19.236,18.549,18.627,147856,0
2016-08-29,18.539,18.627,18.096,18.6,203107,0
2016-08-30,18.555,19.055,18.534,19.008,255210,0
2016-08-31,18.865,18.998,18.118,18.379,250203,0
2016-09-01,18.247,18.476,17.805,18.379,146344,0
2016-09-02,18.423,18.865,18.265,18.476,310713,0
2016-09-06,18.521,18.984,18.371,18.732,142357,0
2016-09-07,18.689,19.033,18.549,18.935,153064,0
2016-09-08,19.043,19.395,19.037,19.183,181429,0
2016-09-09,19.068,19.095,18.379,18.609,151882,0
2016-09-12,18.371,19.103,18.08,18.689,146217,0
2016-09-13,18.547,18.742,17.584,17.787,356215,0
2016-09-14,17.708,18.698,17.708,17.849,208249,0
2016-09-15,17.849,18.036,17.549,17.716,190067,0
2016-09-16,17.478,18.255,17.426,18.255,208717,0
2016-09-19,18.344,18.495,18.062,18.141,104892,0
2016-09-20,18.131,18.273,17.593,17.839,100633,0
2016-09-21,18.052,18.261,17.725,18.096,203418,0
2016-09-22,18.291,18.455,18.008,18.406,109191,0
2016-09-23,18.185,18.679,18.151,18.309,183194,0
2016-09-26,18.45,18.609,18.215,18.265,251449,0
2016-09-27,18.071,18.176,17.708,17.928,104043,0
2016-09-28,18.131,19.263,18.115,18.812,341179,0
2016-09-29,18.998,19.299,18.291,19.103,308743,0
2016-09-30,19.166,19.246,18.751,18.777,345159,0
2016-10-03,18.928,18.928,18.335,18.468,187122,0
2016-10-04,18.539,18.753,17.999,18.071,222635,0
2016-10-05,18.299,18.397,17.78,18.115,441678,0
2016-10-06,18.131,18.326,17.673,17.992,205255,0
2016-10-07,18.052,18.052,17.549,17.735,893939,0
2016-10-10,17.849,18.273,17.787,18.21,194941,0
2016-10-11,18.096,18.283,17.849,18.096,659537,0
2016-10-12,18.036,18.547,17.919,18.265,425185,0
2016-10-13,18.151,18.397,17.903,18.096,1099150,0
2016-10-14,18.106,18.388,17.805,17.954,169580,0
2016-10-17,18.027,18.247,17.938,18.203,167574,0
2016-10-18,18.379,18.379,17.849,18.159,132706,0
2016-10-19,18.291,18.379,17.894,18.335,207949,0
2016-10-20,18.159,18.732,18.075,18.644,194577,0
2016-10-21,18.555,19.043,18.468,18.821,196838,0
2016-10-24,18.865,19.043,18.071,18.511,223185,0
2016-10-25,18.335,18.6,18.115,18.203,98889,0
2016-10-26,18.071,18.468,17.849,18.027,419980,0
2016-10-27,18.027,18.555,17.849,17.938,182084,0
2016-10-28,17.982,18.511,17.805,18.027,507563,0
2016-10-31,17.938,18.071,17.318,17.673,368317,0
2016-11-01,17.716,17.894,17.54,17.673,258565,0
2016-11-02,17.673,17.849,16.7,17.275,384228,0
2016-11-03,17.185,17.457,16.869,17.185,726262,0
2016-11-04,17.639,18.415,17.457,17.868,410372,0
2016-11-07,18.141,18.323,18.039,18.141,244011,0
2016-11-08,18.095,18.278,17.913,18.049,135058,0
2016-11-09,17.594,18.415,17.575,18.323,255469,0
2016-11-10,18.323,18.642,18.232,18.506,267275,0
2016-11-11,18.46,18.642,18.095,18.596,260473,0
2016-11-14,18.779,19.691,18.733,19.508,625157,0
2016-11-15,19.6,20.785,19.508,20.283,415170,0
2016-11-16,20.328,20.328,19.691,19.782,149064,0
2016-11-17,20.055,20.237,19.691,20.101,216860,0
2016-11-18,20.283,20.602,19.964,20.512,494701,0
2016-11-21,20.602,20.739,20.101,20.237,308619,0
2016-11-22,20.147,20.283,19.577,19.782,438190,0
2016-11-23,19.691,20.147,19.554,19.827,278901,0
2016-11-25,19.827,19.827,19.234,19.462,114112,0
2016-11-28,19.462,19.462,18.688,19.098,971625,0
2016-11-29,18.824,18.87,18.323,18.824,871571,0
2016-11-30,19.462,20.785,19.326,20.42,501856,0
2016-12-01,20.739,21.196,20.055,20.237,561008,0
2016-12-02,20.147,21.15,20.147,20.647,581880,0
2016-12-05,20.785,21.97,20.785,21.24,410988,0
2016-12-06,20.876,21.824,20.647,21.605,168288,0
2016-12-07,21.468,21.788,21.181,21.514,105985,0
2016-12-08,21.651,22.106,21.377,21.742,193455,0
2016-12-09,21.879,21.879,21.514,21.696,185367,0
2016-12-12,22.151,22.517,21.286,21.468,294674,0
2016-12-13,21.696,21.833,21.286,21.422,298537,0
2016-12-14,21.879,22.744,21.514,21.879,482114,0
2016-12-15,21.879,22.197,21.605,21.879,443459,0
2016-12-16,21.97,22.744,21.788,22.426,400901,0
2016-12-19,22.426,22.471,22.106,22.335,108975,0
2016-12-20,22.426,22.562,22.197,22.381,121865,0
2016-12-21,22.471,22.653,22.381,22.471,154926,0
2016-12-22,22.471,22.744,22.078,22.243,146621,0
2016-12-23,22.197,22.562,22.106,22.517,97450,0
2016-12-27,22.471,22.653,22.335,22.517,103446,0
2016-12-28,22.426,22.517,22.038,22.151,141388,0
2016-12-29,22.151,22.607,21.879,22.562,222064,0
2016-12-30,22.426,23.428,22.34,23.291,270151,0
2017-01-03,23.702,24.978,22.699,22.881,566355,0
2017-01-04,22.744,24.385,22.744,23.702,454043,0
2017-01-05,23.793,23.974,23.519,23.611,197569,0
2017-01-06,23.656,23.884,23.418,23.839,197785,0
2017-01-09,23.884,23.93,23.382,23.474,133903,0
2017-01-10,23.519,23.656,22.973,23.154,116394,0
2017-01-11,23.154,23.839,23.154,23.565,107074,0
2017-01-12,24.158,24.158,23.2,23.382,204343,0
2017-01-13,23.428,24.066,23.337,23.974,455948,0
2017-01-17,24.158,25.023,23.974,24.842,328563,0
2017-01-18,24.523,24.932,24.363,24.842,162863,0
2017-01-19,24.75,25.115,24.658,25.115,250466,0
2017-01-20,25.343,25.388,25.046,25.297,181051,0
2017-01-23,25.297,25.343,24.523,24.613,156760,0
2017-01-24,24.568,24.887,24.204,24.613,239854,0
2017-01-25,24.704,25.479,24.568,25.388,213922,0
2017-01-26,25.479,25.662,24.928,25.023,178732,0
2017-01-27,24.978,24.978,24.339,24.339,184816,0
2017-01-30,24.339,24.518,23.839,24.158,168708,0
2017-01-31,24.158,25.115,24.025,25.023,184254,0
2017-02-01,25.206,25.479,24.568,25.115,262364,0
2017-02-02,25.069,25.798,24.887,25.616,793198,0
2017-02-03,25.663,26.128,25.634,25.896,349454,0
2017-02-06,25.989,26.031,25.523,25.663,130952,0
2017-02-07,25.616,25.663,24.451,24.498,251634,0
2017-02-08,24.218,25.15,23.928,25.011,245402,0
2017-02-09,25.103,25.663,25.103,25.569,182154,0
2017-02-10,25.71,25.849,25.243,25.337,240982,0
2017-02-13,25.29,25.337,24.871,25.103,235070,0
2017-02-14,25.243,25.476,24.918,25.29,241680,0
2017-02-15,25.197,25.663,25.15,25.337,139813,0
2017-02-16,25.43,25.616,25.058,25.15,145311,0
2017-02-17,25.15,25.15,24.498,24.592,154101,0
2017-02-21,24.312,24.451,23.287,24.033,521643,0
2017-02-22,23.986,24.033,22.682,23.427,597714,0
2017-02-23,23.474,23.8,23.055,23.753,354314,0
2017-02-24,23.474,24.592,23.38,24.451,547045,0
2017-02-27,24.265,24.568,23.8,24.08,234111,0
2017-02-28,23.892,24.545,23.8,24.127,349754,0
2017-03-01,24.359,24.894,24.312,24.777,213833,0
2017-03-02,24.684,24.964,24.498,24.824,510575,0
2017-03-03,24.777,24.777,24.312,24.359,130834,0
2017-03-06,24.406,24.406,23.892,24.127,180232,0
2017-03-07,23.986,24.53,23.753,24.406,161067,0
2017-03-08,24.127,24.312,23.101,23.614,232743,0
2017-03-09,23.706,23.706,22.868,23.474,311790,0
2017-03-10,23.614,23.706,23.287,23.66,124091,0
2017-03-13,23.8,23.892,23.38,23.706,417647,0
2017-03-14,23.52,23.601,22.985,23.38,200792,0
2017-03-15,23.38,23.8,23.24,23.66,189048,0
2017-03-16,23.52,23.614,23.287,23.567,153154,0
2017-03-17,23.706,23.706,23.287,23.706,337402,0
2017-03-20,23.614,23.753,23.334,23.753,147250,0
2017-03-21,23.846,23.892,22.961,23.427,251186,0
2017-03-22,23.38,23.38,22.961,23.24,274714,0
2017-03-23,23.148,23.427,22.868,23.334,205644,0
2017-03-24,23.38,23.66,23.287,23.474,55746,0
2017-03-27,23.38,23.52,22.961,23.287,233380,0
2017-03-28,23.287,23.8,23.194,23.66,311971,0
2017-03-29,23.614,24.191,23.614,24.127,212065,0
2017-03-30,24.218,24.218,23.846,24.033,116655,0
2017-03-31,23.892,24.498,23.753,24.451,129142,0
2017-04-03,24.312,24.871,24.033,24.731,227611,0
2017-04-04,24.731,24.824,24.359,24.498,130032,0
2017-04-05,24.638,25.103,24.638,24.731,196679,0
2017-04-06,24.777,25.337,24.312,25.337,163494,0
2017-04-07,25.476,25.476,24.871,25.011,112094,0
2017-04-10,25.103,25.243,24.777,24.871,85566,0
2017-04-11,25.011,25.337,24.638,24.918,140938,0
2017-04-12,24.871,25.197,24.638,24.684,133167,0
2017-04-13,24.638,24.684,24.127,24.265,122642,0
2017-04-17,24.265,24.265,23.986,24.265,99451,0
2017-04-18,24.08,24.335,24.023,24.08,144123,0
2017-04-19,24.033,24.171,23.567,23.614,132264,0
2017-04-20,23.706,23.8,23.287,23.567,94984,0
2017-04-21,23.474,23.753,23.38,23.52,75310,0
2017-04-24,23.614,23.939,23.474,23.753,101843,0
2017-04-25,23.66,24.08,23.567,23.986,90372,0
2017-04-26,23.846,24.127,23.567,23.614,143890,0
2017-04-27,23.52,23.753,23.287,23.427,157964,0
2017-04-28,23.52,23.66,23.287,23.614,137576,0
2017-05-01,23.614,24.218,23.614,24.171,141057,0
2017-05-02,24.218,24.359,23.427,23.8,193512,0
2017-05-03,23.8,23.986,23.334,23.753,152941,0
2017-05-04,23.801,23.944,22.847,22.99,357301,0
2017-05-05,22.99,23.801,22.895,23.467,168398,0
2017-05-08,23.419,23.896,22.99,23.037,103934,0
2017-05-09,22.99,22.99,22.179,22.37,219173,0
2017-05-10,22.465,23.839,22.465,23.419,525555,0
2017-05-11,23.467,23.848,23.181,23.276,130033,0
2017-05-12,23.276,23.658,23.181,23.467,112941,0
2017-05-15,23.753,23.992,23.181,23.419,104283,0
2017-05-16,23.515,23.705,23.371,23.515,95404,0
2017-05-17,23.323,23.658,23.085,23.133,94949,0
2017-05-18,23.037,23.181,22.704,22.99,287044,0
2017-05-19,23.085,23.658,22.99,23.323,99574,0
2017-05-22,23.467,23.574,22.751,23.276,254457,0
2017-05-23,23.419,23.873,23.181,23.753,237517,0
2017-05-24,23.944,24.326,23.944,23.992,258600,0
2017-05-25,23.992,24.134,23.181,23.181,288820,0
2017-05-26,23.133,23.323,22.99,23.133,183967,0
2017-05-30,22.99,22.99,22.37,22.799,220719,0
2017-05-31,22.704,22.847,21.463,21.845,483442,0
2017-06-01,21.94,22.751,21.893,22.322,210449,0
2017-06-02,22.226,22.274,21.798,22.179,423146,0
2017-06-05,22.132,22.656,21.993,22.322,208213,0
2017-06-06,22.226,22.895,22.132,22.847,87958,0
2017-06-07,22.847,22.895,21.607,21.798,349543,0
2017-06-08,21.75,22.084,19.127,21.511,706161,0
2017-06-09,21.607,21.607,20.973,21.463,342947,0
2017-06-12,21.607,22.036,21.463,21.511,261155,0
2017-06-13,21.463,22.084,21.416,21.988,253065,0
2017-06-14,21.893,21.893,20.701,20.796,300059,0
2017-06-15,20.701,20.796,19.985,20.08,360312,0
2017-06-16,20.08,20.557,20.032,20.319,154240,0
2017-06-19,20.319,20.462,19.985,20.224,275231,0
2017-06-20,20.032,20.128,19.079,19.269,417759,0
2017-06-21,19.365,19.746,19.079,19.175,435629,0
2017-06-22,19.269,19.89,19.175,19.89,182388,0
2017-06-23,19.89,20.51,19.746,20.366,219559,0
2017-06-26,20.414,21.273,20.229,21.225,256925,0
2017-06-27,21.273,21.893,21.035,21.083,265326,0
2017-06-28,21.177,21.94,21.083,21.845,182129,0
2017-06-29,21.94,22.226,21.607,21.988,176327,0
2017-06-30,22.179,22.418,21.845,22.418,244721,0
2017-07-03,22.418,22.704,22.251,22.561,128887,0
2017-07-05,22.465,22.521,21.988,22.274,233020,0
2017-07-06,22.274,22.465,21.654,21.893,177898,0
2017-07-07,21.845,22.37,21.273,21.607,89834,0
2017-07-10,21.607,21.893,21.368,21.559,105191,0
2017-07-11,21.511,21.845,21.416,21.511,97647,0
2017-07-12,21.845,22.179,21.75,21.94,103988,0
2017-07-13,21.988,22.37,21.893,22.274,103012,0
2017-07-14,22.274,23.085,22.132,23.037,362073,0
2017-07-17,22.895,23.515,22.895,23.467,160522,0
2017-07-18,23.515,23.753,23.133,23.371,111743,0
2017-07-19,23.419,23.631,22.99,23.515,148302,0
2017-07-20,23.61,23.61,22.99,23.276,122189,0
2017-07-21,23.133,23.562,23.11,23.467,259060,0
2017-07-24,23.419,23.753,23.323,23.562,149283,0
2017-07-25,23.753,23.992,23.515,23.705,219318,0
2017-07-26,23.944,24.182,23.515,23.61,181479,0
2017-07-27,23.562,23.753,23.323,23.419,138828,0
2017-07-28,23.371,23.562,23.276,23.419,191732,0
2017-07-31,23.419,23.467,23.037,23.467,249491,0
2017-08-01,23.753,24.85,23.753,24.85,352200,0
2017-08-02,25.231,25.423,24.755,25.375,661859,0
2017-08-03,25.326,25.668,24.643,24.74,662203,0
2017-08-04,24.838,25.228,24.643,24.838,170482,0
2017-08-07,24.74,24.936,24.252,24.594,168250,0
2017-08-08,24.35,24.789,24.155,24.252,211197,0
2017-08-09,24.301,24.496,23.862,24.155,290070,0
2017-08-10,24.252,24.887,24.155,24.155,173518,0
2017-08-11,23.667,24.692,23.667,24.496,241056,0
2017-08-14,24.692,25.18,24.399,24.496,212042,0
2017-08-15,24.399,24.472,23.813,24.008,321901,0
2017-08-16,23.862,24.301,23.179,23.179,184265,0
2017-08-17,23.13,23.862,22.935,23.813,141672,0
2017-08-18,23.813,24.057,23.618,23.618,108541,0
2017-08-21,23.618,23.618,23.032,23.472,99937,0
2017-08-22,23.667,24.35,23.355,24.057,179279,0
2017-08-23,23.911,24.252,23.716,23.862,80703,0
2017-08-24,23.813,24.155,23.745,24.057,56077,0
2017-08-25,24.057,24.155,23.716,24.008,75762,0
2017-08-28,24.008,24.057,23.716,23.764,99040,0
2017-08-29,23.618,24.082,23.569,24.008,53018,0
2017-08-30,23.96,24.155,23.52,24.008,96282,0
2017-08-31,24.106,24.594,24.057,24.35,177389,0
2017-09-01,24.448,24.692,24.35,24.399,78792,0
2017-09-05,24.301,24.643,24.277,24.594,103476,0
2017-09-06,24.692,24.984,24.594,24.74,99289,0
2017-09-07,24.692,24.838,24.496,24.643,61676,0
2017-09-08,24.594,24.594,24.106,24.106,57865,0
2017-09-11,24.252,24.692,24.126,24.301,215946,0
2017-09-12,24.399,24.594,24.241,24.35,327017,0
2017-09-13,24.35,24.838,24.35,24.448,319079,0
2017-09-14,24.448,24.618,24.252,24.448,261456,0
2017-09-15,24.399,24.594,24.301,24.35,667556,0
2017-09-18,24.35,24.545,24.057,24.35,123937,0
2017-09-19,24.252,24.545,24.143,24.301,149084,0
2017-09-20,24.35,24.667,24.322,24.35,214978,0
2017-09-21,24.35,24.35,24.057,24.155,112155,0
2017-09-22,24.106,24.204,23.764,23.764,122094,0
2017-09-25,23.813,24.448,23.813,24.301,129751,0
2017-09-26,24.35,24.496,24.155,24.496,137891,0
2017-09-27,24.448,24.545,24.057,24.399,119657,0
2017-09-28,24.301,24.423,23.813,23.911,133045,0
2017-09-29,24.252,24.74,23.667,23.813,738173,0
2017-10-02,23.764,24.301,23.667,24.252,160775,0
2017-10-03,24.301,24.301,23.96,24.106,204457,0
2017-10-04,24.057,24.35,23.96,24.057,93572,0
2017-10-05,24.057,24.301,24.057,24.204,119666,0
2017-10-06,24.106,24.399,23.96,24.204,144099,0
2017-10-09,24.301,24.34,24.008,24.106,151996,0
2017-10-10,24.301,24.35,23.813,24.057,96804,0
2017-10-11,24.106,24.155,23.862,23.96,103072,0
2017-10-12,23.862,24.106,23.789,23.813,112416,0
2017-10-13,23.96,23.96,23.569,23.716,222021,0
2017-10-16,23.716,24.008,23.472,23.618,80160,0
2017-10-17,23.569,23.716,23.179,23.325,145414,0
2017-10-18,23.374,23.618,22.984,23.081,84818,0
2017-10-19,22.886,23.374,22.788,23.325,93214,0
2017-10-20,23.325,23.764,23.133,23.472,150823,0
2017-10-23,23.423,23.52,23.267,23.374,293482,0
2017-10-24,23.501,23.618,23.179,23.325,150693,0
2017-10-25,23.374,23.374,22.642,23.276,314725,0
2017-10-26,23.179,23.228,22.691,23.032,146157,0
2017-10-27,23.032,23.716,22.837,23.325,216042,0
2017-10-30,23.423,23.716,22.935,23.228,242373,0
2017-10-31,23.52,24.594,23.325,24.399,523739,0
2017-11-01,24.643,25.129,24.545,24.594,258449,0
2017-11-02,24.692,24.936,24.301,24.399,239368,0
2017-11-03,24.399,24.692,24.204,24.35,234047,0
2017-11-06,24.35,24.745,24.2,24.35,225730,0
2017-11-07,24.35,24.6,24.35,24.35,168844,0
2017-11-08,24.35,24.45,23.9,24,117085,0
2017-11-09,24.1,24.1,23.6,23.6,139873,0
2017-11-10,23.6,23.85,23.2,23.35,127662,0
