Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.043,20.201,19.864,20.148,15772,0
2005-02-28,20.07,20.114,19.773,19.926,13760,0
2005-03-01,20.105,20.114,19.907,20.024,26403,0
2005-03-02,19.934,20.062,19.799,19.799,22711,0
2005-03-03,19.71,20.201,19.667,19.997,21254,0
2005-03-04,19.934,20.132,19.934,20.096,25952,0
2005-03-07,20.006,20.201,19.934,20.114,27745,0
2005-03-08,20.114,20.114,19.596,19.632,13649,0
2005-03-09,19.579,19.755,19.522,19.615,22373,0
2005-03-10,19.486,19.755,19.221,19.264,27295,0
2005-03-11,19.309,19.396,19.111,19.221,25507,0
2005-03-14,19.309,19.596,19.274,19.282,26626,0
2005-03-15,19.369,19.641,18.904,19.041,87257,0
2005-03-16,19.085,19.174,18.7,19.003,23491,0
2005-03-17,19.094,19.13,18.845,18.922,29869,0
2005-03-18,19.013,19.221,18.863,19.003,56378,0
2005-03-21,19.05,19.05,18.683,18.7,32218,0
2005-03-22,18.7,18.7,18.512,18.512,33224,0
2005-03-23,18.504,18.512,17.904,18.024,31323,0
2005-03-24,18.024,18.442,18.024,18.317,69918,0
2005-03-28,18.325,18.415,18.245,18.352,45082,0
2005-03-29,18.352,18.362,18.163,18.236,38259,0
2005-03-30,18.298,18.582,18.236,18.582,25394,0
2005-03-31,18.461,18.471,18.227,18.362,52131,0
2005-04-01,18.37,18.37,18.236,18.335,36802,0
2005-04-04,18.281,18.591,18.281,18.461,12753,0
2005-04-05,18.37,19.496,18.37,19.425,22152,0
2005-04-06,19.434,19.579,19.379,19.451,43630,0
2005-04-07,19.396,19.606,19.388,19.587,14654,0
2005-04-08,19.596,19.667,19.354,19.354,43852,0
2005-04-11,19.354,19.396,19.256,19.274,21254,0
2005-04-12,19.274,19.309,18.977,19.291,36358,0
2005-04-13,19.102,19.102,18.888,18.986,16781,0
2005-04-14,18.986,19.05,18.54,18.54,63427,0
2005-04-15,18.54,18.54,17.717,17.727,146098,0
2005-04-18,17.815,17.923,17.35,17.431,40270,0
2005-04-19,17.477,17.654,17.341,17.431,34789,0
2005-04-20,17.522,17.601,17.413,17.422,33224,0
2005-04-21,17.513,17.61,17.441,17.532,28973,0
2005-04-22,17.504,17.558,16.987,17.253,69807,0
2005-04-25,17.322,17.558,17.253,17.54,25842,0
2005-04-26,17.61,17.61,17.296,17.477,45753,0
2005-04-27,17.431,17.671,17.35,17.645,17227,0
2005-04-28,17.645,17.699,17.386,17.386,28860,0
2005-04-29,17.431,17.54,17.386,17.422,71484,0
2005-05-02,17.422,17.699,17.422,17.663,32328,0
2005-05-03,17.671,17.699,17.209,17.253,73386,0
2005-05-04,17.209,17.413,17.164,17.304,33224,0
2005-05-05,17.262,17.441,16.995,17.164,34567,0
2005-05-06,17.164,17.164,17.003,17.003,6375,0
2005-05-09,17.027,17.027,16.536,17.003,546023,0
2005-05-10,17.054,17.119,16.803,16.912,20137,0
2005-05-11,16.922,17.164,16.922,17.019,60186,0
2005-05-12,17.019,17.073,16.448,16.448,21144,0
2005-05-13,16.491,16.573,16,16,41838,0
2005-05-16,16.093,16.093,15.778,15.788,43294,0
2005-05-17,15.797,15.824,15.463,15.5,37252,0
2005-05-18,15.553,16.17,15.553,16.118,38031,0
2005-05-19,16.118,16.118,15.807,15.807,16781,0
2005-05-20,15.731,15.824,15.652,15.687,22152,0
2005-05-23,15.741,16.037,15.741,16.037,40053,0
2005-05-24,15.981,16.126,15.778,16.126,69918,0
2005-05-25,16.215,16.215,15.652,15.661,31769,0
2005-05-26,15.731,15.87,15.463,15.5,72041,0
2005-05-27,15.482,15.6,15.482,15.526,23941,0
2005-05-31,15.642,15.893,15.626,15.824,35684,0
2005-06-01,15.911,16.161,15.824,15.963,18456,0
2005-06-02,16,16.153,15.919,16.037,23385,0
2005-06-03,16.101,16.18,15.661,15.76,29199,0
2005-06-06,15.76,15.824,15.661,15.807,23265,0
2005-06-07,15.731,15.824,15.491,15.6,34342,0
2005-06-08,15.553,15.75,15.553,15.642,33671,0
2005-06-09,15.642,15.87,15.642,15.87,20250,0
2005-06-10,15.87,16.18,15.816,16.055,49670,0
2005-06-13,16.065,16.093,15.652,15.696,28973,0
2005-06-14,15.696,16.074,15.696,15.981,26287,0
2005-06-15,16,16.083,15.851,16.074,28415,0
2005-06-16,16.093,16.126,15.937,16.093,39378,0
2005-06-17,16.18,16.491,16.153,16.358,62983,0
2005-06-20,16.367,16.708,16.367,16.44,56942,0
2005-06-21,16.491,16.751,16.491,16.546,29534,0
2005-06-22,16.638,16.717,15.878,16.306,76294,0
2005-06-23,16.358,16.555,16.126,16.18,45526,0
2005-06-24,16.136,16.233,15.778,15.778,456085,0
2005-06-27,15.788,15.878,15.509,15.553,48663,0
2005-06-28,15.553,15.893,15.473,15.851,101351,0
2005-06-29,15.911,16,15.722,15.816,86919,0
2005-06-30,15.937,15.963,15.6,15.6,49110,0
2005-07-01,15.563,15.731,15.563,15.636,44970,0
2005-07-05,15.544,15.731,15.544,15.636,53696,0
2005-07-06,15.687,15.842,15.544,15.636,60071,0
2005-07-07,15.642,15.86,15.6,15.834,37925,0
2005-07-08,15.851,16.268,15.824,16.268,83566,0
2005-07-11,16.536,16.61,16.093,16.189,68910,0
2005-07-12,16.224,16.499,16.224,16.268,47990,0
2005-07-13,16.126,16.7,16.126,16.483,46982,0
2005-07-14,16.536,17.081,16.536,16.759,53025,0
2005-07-15,16.776,16.987,16.491,16.491,57054,0
2005-07-18,16.499,16.987,16.474,16.691,35799,0
2005-07-19,16.759,16.759,16.323,16.518,40944,0
2005-07-20,16.536,16.744,16.367,16.744,41838,0
2005-07-21,16.673,16.794,16.35,16.35,41393,0
2005-07-22,16.314,16.84,16.314,16.619,37476,0
2005-07-25,16.638,17.063,16.638,16.759,36468,0
2005-07-26,16.85,16.912,16.536,16.582,27185,0
2005-07-27,16.619,16.896,16.395,16.527,32442,0
2005-07-28,16.536,16.759,16.491,16.491,36692,0
2005-07-29,16.483,16.931,16.483,16.536,28637,0
2005-08-01,16.546,16.832,16.467,16.592,32891,0
2005-08-02,16.645,16.645,16.207,16.268,34789,0
2005-08-03,16.18,16.333,16.093,16.118,44188,0
2005-08-04,16.093,16.189,16.074,16.136,75064,0
2005-08-05,16.161,16.333,16.093,16.144,31100,0
2005-08-08,16.198,16.224,16.009,16.093,20473,0
2005-08-09,16.093,16.093,15.807,15.842,25952,0
2005-08-10,15.893,16.413,15.893,16.093,34231,0
2005-08-11,16.074,16.404,16.065,16.395,13649,0
2005-08-12,16.404,16.404,16.009,16.037,40497,0
2005-08-15,16.019,16.287,15.797,15.807,22821,0
2005-08-16,15.911,16.224,15.911,16.144,27295,0
2005-08-17,16.144,16.251,16,16.065,10966,0
2005-08-18,16.065,16.224,15.824,15.834,21591,0
2005-08-19,15.824,16.055,15.824,15.919,15772,0
2005-08-22,16,16.065,15.824,15.834,16332,0
2005-08-23,15.911,16.009,15.807,15.86,37925,0
2005-08-24,15.911,16.074,15.661,15.769,22821,0
2005-08-25,15.687,15.797,15.563,15.687,25171,0
2005-08-26,15.642,15.911,15.626,15.87,22821,0
2005-08-29,15.824,15.954,15.741,15.87,15772,0
2005-08-30,15.824,16.093,15.642,15.642,18683,0
2005-08-31,15.731,16.055,15.731,15.86,28303,0
2005-09-01,15.824,16.074,15.652,15.972,21477,0
2005-09-02,16.047,16.093,15.824,15.86,12865,0
2005-09-06,15.86,16.093,15.834,15.87,17115,0
2005-09-07,16.047,16.18,15.834,15.886,27745,0
2005-09-08,15.886,15.963,15.788,15.886,20137,0
2005-09-09,15.954,16.047,15.834,15.86,19578,0
2005-09-12,15.834,16.065,15.834,15.954,37141,0
2005-09-13,15.963,16.093,15.834,15.842,12083,0
2005-09-14,15.842,15.963,15.842,15.851,8727,0
2005-09-15,15.911,15.911,15.834,15.851,11409,0
2005-09-16,15.86,15.87,15.642,15.778,33335,0
2005-09-19,15.713,16.074,15.687,15.75,49557,0
2005-09-20,15.778,15.981,15.6,15.679,15885,0
2005-09-21,15.642,15.824,15.553,15.636,25171,0
2005-09-22,15.687,15.87,15.535,15.679,18683,0
2005-09-23,15.731,15.731,14.813,15.187,57609,0
2005-09-26,15.248,15.248,15.152,15.187,16109,0
2005-09-27,15.196,15.731,15.196,15.553,32891,0
2005-09-28,15.553,15.661,15.351,15.42,13537,0
2005-09-29,15.463,15.642,15.429,15.619,15772,0
2005-09-30,15.553,15.636,15.5,15.535,6044,0
2005-10-03,15.526,15.731,15.24,15.581,31323,0
2005-10-04,15.6,15.731,15.553,15.581,12529,0
2005-10-05,15.581,15.581,15.035,15.045,14654,0
2005-10-06,15.081,15.196,14.839,14.894,19353,0
2005-10-07,14.937,15.007,14.912,14.954,10404,0
2005-10-10,14.954,15.045,14.813,14.839,10404,0
2005-10-11,14.885,14.972,14.839,14.868,8949,0
2005-10-12,14.885,14.99,14.759,14.821,16109,0
2005-10-13,14.75,14.839,14.641,14.641,19129,0
2005-10-14,14.641,14.703,14.528,14.528,49000,0
2005-10-17,14.528,14.634,14.346,14.399,54591,0
2005-10-18,14.399,14.57,14.222,14.392,9618,0
2005-10-19,14.383,14.579,14.294,14.545,7941,0
2005-10-20,14.634,14.703,14.213,14.267,18010,0
2005-10-21,14.231,14.346,14.167,14.286,45309,0
2005-10-24,14.323,14.436,14.213,14.304,31769,0
2005-10-25,14.304,14.374,14.213,14.277,25281,0
2005-10-26,14.346,14.392,14.213,14.313,22152,0
2005-10-27,14.313,14.313,14.213,14.213,38928,0
2005-10-28,14.286,14.304,14.213,14.286,51796,0
2005-10-31,14.313,14.313,14.186,14.204,35908,0
2005-11-01,14.204,14.304,14.123,14.167,38707,0
2005-11-02,14.213,14.294,14.133,14.167,84908,0
2005-11-03,14.258,14.608,14.258,14.528,68463,0
2005-11-04,14.528,14.839,14.445,14.821,26850,0
2005-11-07,14.794,15.377,14.794,15.377,23828,0
2005-11-08,15.463,15.67,15.24,15.509,9398,0
2005-11-09,15.509,15.824,15.455,15.636,23491,0
2005-11-10,15.553,15.778,15.526,15.722,8838,0
2005-11-11,15.722,15.778,15.563,15.652,12643,0
2005-11-14,15.731,15.75,15.518,15.696,12643,0
2005-11-15,15.741,15.75,15.295,15.305,25394,0
2005-11-16,15.127,15.267,15.089,15.127,15436,0
2005-11-17,15.127,15.572,15.127,15.563,11185,0
2005-11-18,15.563,16.377,15.42,16.153,63427,0
2005-11-21,16.17,16.233,16.093,16.18,29756,0
2005-11-22,16.18,16.18,15.842,16.083,27295,0
2005-11-23,16.083,16.136,15.972,16.055,13201,0
2005-11-25,16.055,16.17,15.972,16.161,11409,0
2005-11-28,16.074,16.136,15.972,16.009,20360,0
2005-11-29,16.093,16.093,15.937,16.074,8167,0
2005-11-30,16.093,16.093,16.009,16.028,13201,0
2005-12-01,16.083,16.093,15.642,15.769,29756,0
2005-12-02,15.722,15.816,15.704,15.713,19578,0
2005-12-05,15.704,16.083,15.687,16.074,21366,0
2005-12-06,16.093,16.215,16.019,16.18,12865,0
2005-12-07,16.268,16.268,16.101,16.207,16222,0
2005-12-08,16.118,16.207,16.037,16.111,14432,0
2005-12-09,16.074,16.26,16.047,16.17,12643,0
2005-12-12,16.198,16.268,16.118,16.224,15885,0
2005-12-13,16.268,16.268,16.093,16.215,18907,0
2005-12-14,16.17,16.26,16.111,16.198,17788,0
2005-12-15,16.198,16.268,16.093,16.268,32442,0
2005-12-16,16.268,16.314,16,16,31996,0
2005-12-19,16.093,16.358,16.093,16.233,29085,0
2005-12-20,16.242,16.527,16.242,16.518,32664,0
2005-12-21,16.491,16.759,16.44,16.727,24835,0
2005-12-22,16.735,16.776,16.518,16.546,19799,0
2005-12-23,16.491,16.922,16.491,16.785,13649,0
2005-12-27,16.878,16.987,16.84,16.887,14432,0
2005-12-28,16.85,17.019,16.759,17.012,33560,0
2005-12-29,17.012,17.173,16.896,17.173,12192,0
2005-12-30,17.253,17.29,17.173,17.191,19129,0
2006-01-03,17.164,17.253,17.1,17.219,27185,0
2006-01-04,17.164,17.235,17.073,17.173,26735,0
2006-01-05,17.209,17.235,17.137,17.137,19019,0
2006-01-06,17.164,17.61,16.995,17.487,62310,0
2006-01-09,17.487,17.869,17.487,17.815,9845,0
2006-01-10,17.833,18.101,17.833,17.996,12865,0
2006-01-11,18.015,18.015,17.824,17.887,16445,0
2006-01-12,17.779,17.879,17.654,17.699,17788,0
2006-01-13,17.61,17.86,17.386,17.431,27633,0
2006-01-17,17.296,17.403,17.173,17.367,14989,0
2006-01-18,17.358,17.358,17.1,17.304,28526,0
2006-01-19,17.304,17.727,17.304,17.717,14209,0
2006-01-20,17.788,17.869,17.532,17.637,21366,0
2006-01-23,17.727,17.727,17.164,17.164,26850,0
2006-01-24,17.296,17.477,17.128,17.477,11185,0
2006-01-25,17.422,17.879,17.394,17.879,20024,0
2006-01-26,17.879,18.006,17.797,17.988,23941,0
2006-01-27,17.887,18.101,17.887,18.093,34901,0
2006-01-30,18.015,18.19,17.815,17.869,17452,0
2006-01-31,17.869,17.887,17.671,17.797,26177,0
2006-02-01,17.746,17.779,17.601,17.645,17452,0
2006-02-02,17.654,17.654,17.431,17.441,38928,0
2006-02-03,17.386,17.477,17.219,17.272,12753,0
2006-02-06,17.209,17.332,17.164,17.173,6597,0
2006-02-07,17.253,17.262,16.896,16.941,43069,0
2006-02-08,17.027,17.145,16.896,17.073,14095,0
2006-02-09,16.987,17.119,16.987,17.109,8503,0
2006-02-10,17.164,17.226,17.073,17.219,7383,0
2006-02-13,17.296,17.403,17.027,17.073,39043,0
2006-02-14,17.019,17.073,16.7,17.019,23265,0
2006-02-15,17.073,17.164,16.968,17.063,13760,0
2006-02-16,17.073,17.191,16.896,17.119,31212,0
2006-02-17,17.119,17.645,17.119,17.645,9062,0
2006-02-21,17.699,17.833,17.54,17.727,13868,0
2006-02-22,17.788,17.86,17.431,17.86,14432,0
2006-02-23,17.869,18.144,17.86,17.86,59850,0
2006-02-24,17.851,17.969,17.699,17.969,20920,0
2006-02-27,18.057,18.137,17.887,17.969,20137,0
2006-02-28,17.969,18.024,17.815,17.869,18683,0
2006-03-01,17.904,18.137,17.763,18.04,20807,0
2006-03-02,18.015,18.37,17.887,17.913,18569,0
2006-03-03,17.887,18.137,17.824,18.006,15996,0
2006-03-06,18.057,18.057,17.663,17.842,27410,0
2006-03-07,17.842,18.057,17.842,17.942,20694,0
2006-03-08,17.923,18.144,17.869,18.057,17003,0
2006-03-09,18.101,18.163,17.833,18.031,25058,0
2006-03-10,18.101,18.512,18.101,18.486,22821,0
2006-03-13,18.495,18.888,18.433,18.888,28526,0
2006-03-14,18.888,19.022,18.673,19.022,22821,0
2006-03-15,19.111,19.202,18.922,18.922,38820,0
2006-03-16,18.904,18.922,18.307,18.54,24049,0
2006-03-17,18.629,18.95,18.564,18.801,14432,0
2006-03-20,18.791,19.174,18.729,19.102,35575,0
2006-03-21,19.102,19.184,18.415,18.415,20360,0
2006-03-22,18.504,18.683,18.478,18.683,15885,0
2006-03-23,18.683,18.853,18.683,18.853,14769,0
2006-03-24,18.94,18.94,18.654,18.654,10627,0
2006-03-27,18.478,18.863,18.049,18.863,17563,0
2006-03-28,18.95,19.022,18.791,18.845,7383,0
2006-03-29,18.774,19.228,18.591,19.228,20024,0
2006-03-30,19.13,19.228,18.853,19.228,21591,0
2006-03-31,19.264,19.442,19.13,19.442,12865,0
2006-04-03,19.309,19.615,19.041,19.212,19687,0
2006-04-04,19.309,19.425,18.896,19.174,11633,0
2006-04-05,19.085,19.379,19.085,19.148,7607,0
2006-04-06,19.221,19.345,18.819,19.111,16445,0
2006-04-07,19.041,19.13,18.871,18.871,19019,0
2006-04-10,18.959,19.111,18.024,18.031,30430,0
2006-04-11,17.833,17.879,17.69,17.699,17898,0
2006-04-12,17.833,17.942,17.645,17.645,10294,0
2006-04-13,17.736,18.255,17.449,18.119,19578,0
2006-04-17,18.101,18.19,17.879,17.96,17227,0
2006-04-18,17.913,17.913,17.654,17.869,18010,0
2006-04-19,17.746,18.325,17.746,18.325,24498,0
2006-04-20,18.325,18.591,18.325,18.548,10294,0
2006-04-21,18.591,18.71,18.325,18.591,16668,0
2006-04-24,18.101,18.495,17.996,18.452,29981,0
2006-04-25,18.415,18.574,18.37,18.574,7383,0
2006-04-26,18.504,18.654,18.362,18.415,13649,0
2006-04-27,18.415,18.415,18.11,18.119,13310,0
2006-04-28,18.057,18.245,18.04,18.049,6825,0
2006-05-01,18.015,18.144,17.969,18.144,31658,0
2006-05-02,18.101,18.765,18.101,18.765,19467,0
2006-05-03,18.683,18.774,18.591,18.729,7496,0
2006-05-04,18.95,18.95,18.691,18.747,23157,0
2006-05-05,18.747,18.837,18.664,18.801,19019,0
2006-05-08,18.774,18.819,18.521,18.591,9954,0
2006-05-09,18.504,18.765,18.352,18.765,13649,0
2006-05-10,18.683,18.765,18.362,18.765,21029,0
2006-05-11,18.765,18.774,18.075,18.075,22261,0
2006-05-12,18.084,18.38,18.031,18.281,37252,0
2006-05-15,18.461,18.461,17.699,17.904,23491,0
2006-05-16,18.084,18.119,17.779,17.923,15436,0
2006-05-17,17.833,17.851,17.367,17.522,23491,0
2006-05-18,17.431,17.69,17.35,17.403,42062,0
2006-05-19,17.495,17.565,16.759,16.912,25281,0
2006-05-22,16.803,16.922,16.26,16.759,32442,0
2006-05-23,16.717,16.727,16.083,16.093,8838,0
2006-05-24,16,16.028,15.23,15.75,51683,0
2006-05-25,15.75,15.788,15.064,15.24,43181,0
2006-05-26,15.24,15.626,15.222,15.509,14209,0
2006-05-30,15.642,15.704,15.108,15.196,36133,0
2006-05-31,15.42,15.482,15.196,15.305,21029,0
2006-06-01,15.204,15.842,15.204,15.731,29312,0
2006-06-02,15.731,16.028,15.687,15.893,22373,0
2006-06-05,15.834,16.341,15.834,16.233,23941,0
2006-06-06,16.136,16.296,16,16.111,16557,0
2006-06-07,16.019,16.189,15.954,16.111,16668,0
2006-06-08,16.019,16.161,15.972,16.101,17898,0
2006-06-09,16.233,16.268,16.101,16.101,7830,0
2006-06-12,15.963,16.028,15.954,15.954,19911,0
2006-06-13,15.954,16.037,15.86,15.86,21702,0
2006-06-14,15.544,15.834,14.927,15.073,20250,0
2006-06-15,15.204,15.722,15.204,15.482,21477,0
2006-06-16,15.572,15.661,15.463,15.518,7496,0
2006-06-19,15.61,15.619,15.305,15.305,27970,0
2006-06-20,15.213,15.463,15.017,15.108,21591,0
2006-06-21,15.017,15.196,15.017,15.144,14432,0
2006-06-22,15.064,15.108,14.972,15.073,27633,0
2006-06-23,15.017,15.404,15.017,15.204,24276,0
2006-06-26,15.455,15.6,15.213,15.591,13649,0
2006-06-27,15.5,15.722,15.5,15.679,13760,0
2006-06-28,15.824,16,15.652,16,18683,0
2006-06-29,16.074,16.189,15.893,16.189,15436,0
2006-06-30,16.144,16.768,16.144,16.717,13760,0
2006-07-03,16.628,16.638,16.126,16.413,16332,0
2006-07-05,16.224,17.394,16.224,17.341,30540,0
2006-07-06,17.431,17.522,16.995,17.081,26512,0
2006-07-07,17.081,17.081,16.546,16.582,10067,0
2006-07-10,16.582,16.868,16.44,16.457,11857,0
2006-07-11,16.404,17.2,16.404,16.95,34679,0
2006-07-12,16.768,17.1,16.768,17.046,11300,0
2006-07-13,16.941,17.012,16.592,16.628,13649,0
2006-07-14,16.628,16.727,16.341,16.508,11748,0
2006-07-17,16.564,16.904,16.314,16.582,14989,0
2006-07-18,16.628,16.717,16.582,16.673,15662,0
2006-07-19,16.491,17.61,16.367,17.61,46648,0
2006-07-20,17.699,17.746,16.832,16.85,18346,0
2006-07-21,16.859,17.779,16.785,16.941,18456,0
2006-07-24,17.027,17.746,16.314,17.746,34679,0
2006-07-25,17.699,17.699,17.394,17.504,15215,0
2006-07-26,17.61,17.61,17.304,17.304,11300,0
2006-07-27,17.377,17.413,16.941,16.941,5035,0
2006-07-28,16.896,17.54,16.803,17.164,20250,0
2006-07-31,17.119,17.558,17.119,17.262,14432,0
2006-08-01,17.35,17.487,17.128,17.313,11969,0
2006-08-02,17.313,17.313,16.968,16.987,9954,0
2006-08-03,17.209,18.137,17.209,17.879,77299,0
2006-08-04,17.788,17.904,17.592,17.61,28191,0
2006-08-07,17.431,17.797,17.431,17.619,8389,0
2006-08-08,17.431,17.699,17.431,17.61,16892,0
2006-08-09,17.522,17.663,17.477,17.513,29756,0
2006-08-10,17.431,17.532,17.296,17.367,10404,0
2006-08-11,17.422,17.477,17.012,17.054,36581,0
2006-08-14,17.012,17.449,17.012,17.358,13868,0
2006-08-15,17.403,17.477,17.046,17.173,14878,0
2006-08-16,17.128,17.29,17.036,17.081,7160,0
2006-08-17,17.054,17.296,17.036,17.119,15215,0
2006-08-18,17.164,17.468,17.164,17.386,18346,0
2006-08-21,17.477,17.477,17.128,17.253,29085,0
2006-08-22,17.341,17.468,16.912,17.109,47543,0
2006-08-23,17.2,17.332,16.941,16.977,40720,0
2006-08-24,16.987,17.054,16.564,16.691,54144,0
2006-08-25,16.6,17.28,16.564,17.073,13201,0
2006-08-28,17.119,17.244,16.803,17.073,12865,0
2006-08-29,17.145,17.358,17.003,17.182,9509,0
2006-08-30,17.253,17.468,17.119,17.173,13424,0
2006-08-31,17.081,17.209,16.896,16.896,30090,0
2006-09-01,16.803,16.859,16.323,16.735,21477,0
2006-09-05,16.794,17.805,16.794,17.431,29199,0
2006-09-06,17.341,17.431,17.304,17.367,13201,0
2006-09-07,17.322,17.322,17.164,17.191,8727,0
2006-09-08,17.164,17.304,16.868,17.29,15550,0
2006-09-11,17.29,17.619,17.2,17.235,22821,0
2006-09-12,17.235,17.313,17.091,17.128,4923,0
2006-09-13,17.073,17.109,16.189,16.61,15885,0
2006-09-14,16.7,17.209,16.7,17.109,19129,0
2006-09-15,17.119,17.833,16.995,17.441,12308,0
2006-09-18,17.441,17.441,17.081,17.191,5929,0
2006-09-19,17.253,17.296,16.896,17.003,29534,0
2006-09-20,16.987,17.119,16.987,17.046,11633,0
2006-09-21,17.081,17.235,16.987,17.145,5483,0
2006-09-22,17.119,17.627,16.95,17.627,21814,0
2006-09-25,17.61,17.619,17.341,17.522,23607,0
2006-09-26,17.522,17.522,17.145,17.253,7830,0
2006-09-27,17.296,17.654,17.164,17.54,81327,0
2006-09-28,17.522,17.532,17.377,17.513,6267,0
2006-09-29,17.61,17.61,17.35,17.386,12643,0
2006-10-02,17.386,17.386,16.987,17.128,16668,0
2006-10-03,17.073,17.1,16.987,17.1,10404,0
2006-10-04,17.173,17.173,16.582,16.6,43404,0
2006-10-05,16.536,16.6,16.448,16.448,32218,0
2006-10-06,16.448,16.508,16.314,16.358,32664,0
2006-10-09,16.358,16.803,16.358,16.717,111421,0
2006-10-10,16.759,16.896,16.735,16.785,12529,0
2006-10-11,16.85,17.422,16.84,17.28,21591,0
2006-10-12,17.28,17.805,17.28,17.422,24498,0
2006-10-13,17.226,17.504,17.073,17.332,28526,0
2006-10-16,17.154,17.431,17.154,17.358,19467,0
2006-10-17,17.296,17.565,17.019,17.504,26403,0
2006-10-18,17.341,17.904,17.191,17.627,23607,0
2006-10-19,17.61,17.61,16.878,17.154,16781,0
2006-10-20,17.119,17.209,16.912,17.027,11409,0
2006-10-23,17.073,17.119,16.995,17.003,13649,0
2006-10-24,17.073,17.69,17.063,17.422,40944,0
2006-10-25,17.422,17.565,17.386,17.431,57165,0
2006-10-26,17.522,17.532,17.394,17.513,5483,0
2006-10-27,17.601,17.717,16.822,16.896,18456,0
2006-10-30,16.941,17.081,16.859,17.027,16332,0
2006-10-31,17.027,17.226,16.941,17.012,13088,0
2006-11-01,17.235,17.522,17.173,17.431,49335,0
2006-11-02,17.513,17.513,17.403,17.449,14878,0
2006-11-03,17.459,17.477,17.341,17.358,21591,0
2006-11-06,17.367,17.522,17.119,17.128,41615,0
2006-11-07,17.253,17.619,17.253,17.487,39491,0
2006-11-08,17.495,18.317,17.431,18.255,45416,0
2006-11-09,18.263,18.582,18.255,18.272,46759,0
2006-11-10,18.317,18.774,18.255,18.298,19019,0
2006-11-13,18.208,18.325,18.093,18.325,14654,0
2006-11-14,18.263,18.61,17.717,18.61,26403,0
2006-11-15,17.879,18.683,17.879,18.61,35126,0
2006-11-16,18.62,18.7,18.478,18.7,24164,0
2006-11-17,18.719,18.738,18.407,18.564,22152,0
2006-11-20,18.433,18.719,18.38,18.719,26403,0
2006-11-21,18.729,18.995,18.564,18.719,29199,0
2006-11-22,18.765,18.765,18.452,18.452,7941,0
2006-11-24,18.362,18.452,18.307,18.433,6825,0
2006-11-27,18.343,18.765,18.236,18.325,21591,0
2006-11-28,18.236,18.637,18.075,18.424,19241,0
2006-11-29,18.424,18.574,18.263,18.272,13201,0
2006-11-30,18.199,18.719,18.199,18.673,13310,0
2006-12-01,18.673,18.683,18.325,18.512,20250,0
2006-12-04,18.433,18.673,18.307,18.54,15102,0
2006-12-05,18.591,18.95,18.591,18.774,29981,0
2006-12-06,18.845,18.863,18.362,18.531,17788,0
2006-12-07,18.461,18.756,18.397,18.591,15215,0
2006-12-08,18.654,18.765,18.495,18.729,11633,0
2006-12-11,18.683,18.7,18.255,18.471,21254,0
2006-12-12,18.471,18.774,18.335,18.504,16445,0
2006-12-13,18.504,18.719,18.255,18.317,27295,0
2006-12-14,18.442,18.756,18.38,18.637,17227,0
2006-12-15,18.564,18.564,17.904,18.424,71593,0
2006-12-18,18.495,18.747,18.442,18.637,20694,0
2006-12-19,18.629,18.774,18.62,18.774,18124,0
2006-12-20,18.774,18.828,18.664,18.738,21477,0
2006-12-21,18.738,18.95,18.738,18.95,13868,0
2006-12-22,18.995,19.05,18.774,18.922,13310,0
2006-12-26,18.931,19.827,18.819,19.56,30984,0
2006-12-27,19.486,19.658,19.415,19.504,17563,0
2006-12-28,19.486,20.087,19.486,19.926,26403,0
2006-12-29,19.926,20.105,19.693,19.728,14209,0
2007-01-03,19.728,19.728,19.282,19.379,18907,0
2007-01-04,19.396,19.808,19.14,19.667,36358,0
2007-01-05,19.71,19.71,19.022,19.022,18010,0
2007-01-08,19.041,19.531,19.003,19.102,34458,0
2007-01-09,19.022,19.121,18.881,18.881,16557,0
2007-01-10,18.881,19.221,18.782,19.013,17563,0
2007-01-11,19.094,19.434,18.995,19.05,18010,0
2007-01-12,18.968,19.336,18.828,19.13,18569,0
2007-01-16,19.212,19.274,18.968,19.157,28860,0
2007-01-17,19.221,19.354,19.085,19.221,23046,0
2007-01-18,19.228,19.71,19.184,19.3,53584,0
2007-01-19,19.541,19.541,19.3,19.477,23607,0
2007-01-22,19.477,19.522,19.369,19.425,7941,0
2007-01-23,19.309,19.388,19.085,19.111,16892,0
2007-01-24,19.094,19.212,19.085,19.184,8727,0
2007-01-25,19.13,19.667,19.13,19.531,13201,0
2007-01-26,19.596,19.667,19.336,19.667,13760,0
2007-01-29,19.596,19.71,19.434,19.667,10516,0
2007-01-30,19.596,19.845,19.596,19.737,20584,0
2007-01-31,19.667,19.845,19.641,19.837,14095,0
2007-02-01,19.845,20.114,19.837,19.988,17563,0
2007-02-02,19.837,20.114,19.728,19.864,18683,0
2007-02-05,19.755,19.755,19.606,19.667,12865,0
2007-02-06,19.579,19.728,19.486,19.667,9062,0
2007-02-07,19.486,19.71,19.415,19.649,12753,0
2007-02-08,19.569,20.07,19.569,19.934,15996,0
2007-02-09,19.845,19.926,19.615,19.615,10294,0
2007-02-12,19.531,20.114,19.477,19.934,23941,0
2007-02-13,19.864,19.864,19.531,19.827,7050,0
2007-02-14,19.827,20.087,19.596,19.799,29199,0
2007-02-15,19.854,20.096,19.522,19.737,19467,0
2007-02-16,19.808,20.22,19.745,20.043,93855,0
2007-02-20,20.07,20.666,19.388,20.588,37925,0
2007-02-21,20.624,20.683,20.338,20.461,21702,0
2007-02-22,20.552,20.693,20.407,20.674,30761,0
2007-02-23,20.65,20.693,20.507,20.65,12308,0
2007-02-26,20.624,21.615,20.479,21.043,45309,0
2007-02-27,21.051,21.176,20.14,20.471,42511,0
2007-02-28,20.561,21.453,20.381,21.051,90837,0
2007-03-01,20.917,21.184,20.561,20.917,40270,0
2007-03-02,20.917,21.266,20.641,20.641,22932,0
2007-03-05,20.416,20.416,19.882,19.934,24835,0
2007-03-06,20.024,20.157,19.094,20.024,51125,0
2007-03-07,20.024,20.228,19.864,20.024,24164,0
2007-03-08,19.291,19.641,19.14,19.522,146434,0
2007-03-09,19.354,19.649,19.221,19.541,65107,0
2007-03-12,19.606,19.615,19.345,19.569,36919,0
2007-03-13,19.345,19.615,19.264,19.496,24611,0
2007-03-14,19.354,19.579,19.309,19.541,82557,0
2007-03-15,19.56,20.096,19.56,20.07,27745,0
2007-03-16,19.934,20.07,19.319,19.854,37698,0
2007-03-19,19.978,20.442,19.799,20.166,44075,0
2007-03-20,20.201,20.775,20.166,20.748,31658,0
2007-03-21,20.775,21.311,20.641,21.016,50230,0
2007-03-22,21.043,21.221,20.775,20.98,24945,0
2007-03-23,20.917,21.061,20.596,20.908,34567,0
2007-03-26,20.516,21.024,19.978,20.847,51348,0
2007-03-27,20.892,21.07,20.783,20.829,18456,0
2007-03-28,20.783,20.971,20.748,20.81,26287,0
2007-03-29,20.856,21.394,20.856,21.194,36133,0
2007-03-30,21.247,21.411,21.097,21.283,33560,0
2007-04-02,21.402,21.402,20.925,21.213,27745,0
2007-04-03,21.167,21.23,21.089,21.097,36692,0
2007-04-04,21.006,21.394,20.666,20.783,62419,0
2007-04-05,20.701,20.892,20.693,20.783,38031,0
2007-04-09,20.865,21.134,20.81,20.829,41615,0
2007-04-10,20.65,21.311,20.65,21.033,55262,0
2007-04-11,21.033,21.033,20.544,20.674,46423,0
2007-04-12,20.588,21.043,20.274,20.917,30316,0
2007-04-13,20.693,21.051,20.693,20.925,34231,0
2007-04-16,21.024,21.357,20.883,21.221,46791,0
2007-04-17,21.221,21.411,21.024,21.275,15662,0
2007-04-18,21.275,21.411,21.043,21.203,35016,0
2007-04-19,21.292,21.292,20.899,21.006,24723,0
2007-04-20,20.999,21.411,20.606,21.079,41727,0
2007-04-23,21.079,21.257,20.892,21.238,15102,0
2007-04-24,21.184,21.411,20.954,21.024,40609,0
2007-04-25,20.963,21.134,20.579,20.624,44970,0
2007-04-26,20.693,21.051,20.425,20.488,49891,0
2007-04-27,20.381,21.079,20.201,20.917,46540,0
2007-04-30,20.917,21.061,19.978,20.433,81327,0
2007-05-01,20.471,20.488,19.755,20.255,48550,0
2007-05-02,20.479,21.338,20.442,21.257,67794,0
2007-05-03,21.311,21.367,21.061,21.107,22932,0
2007-05-04,20.963,21.176,20.883,20.925,29981,0
2007-05-07,20.791,21.858,20.791,21.411,85804,0
2007-05-08,21.48,22.08,21.266,22.08,72489,0
2007-05-09,22,22.097,20.783,21.033,62085,0
2007-05-10,21.051,21.667,21.043,21.302,42623,0
2007-05-11,21.302,21.634,21.149,21.375,32778,0
2007-05-14,21.533,21.533,21.097,21.23,48663,0
2007-05-15,21.23,21.516,21.016,21.079,22373,0
2007-05-16,21.006,21.533,20.525,20.683,33335,0
2007-05-17,20.829,21.184,19.988,20.498,40270,0
2007-05-18,20.615,21.437,20.615,20.989,33560,0
2007-05-21,20.81,21.329,20.81,21.275,29869,0
2007-05-22,21.006,21.667,20.899,21.247,89271,0
2007-05-23,21.283,21.453,20.935,20.935,29981,0
2007-05-24,20.963,21.311,20.963,21.024,28860,0
2007-05-25,21.184,21.676,20.971,21.348,33785,0
2007-05-29,21.125,21.652,21.125,21.498,37252,0
2007-05-30,21.506,21.868,21.367,21.685,27185,0
2007-05-31,21.615,21.634,21.329,21.411,34010,0
2007-06-01,21.394,21.543,21.348,21.543,21477,0
2007-06-04,21.543,21.676,21.42,21.562,26963,0
2007-06-05,21.47,21.516,21.375,21.394,20807,0
2007-06-06,21.453,21.506,21.247,21.437,45082,0
2007-06-07,21.411,21.411,20.963,21.016,45082,0
2007-06-08,21.051,21.221,20.674,20.989,27745,0
2007-06-11,21.07,21.194,20.925,20.989,20584,0
2007-06-12,20.917,20.917,20.148,20.148,20807,0
2007-06-13,20.148,20.471,20.148,20.283,21814,0
2007-06-14,20.365,21.079,20.365,20.57,33894,0
2007-06-15,20.57,21.033,20.407,20.971,52802,0
2007-06-18,20.892,21.875,20.892,21.597,96093,0
2007-06-19,21.498,22.115,21.23,21.963,56271,0
2007-06-20,21.766,21.899,21.506,21.597,31100,0
2007-06-21,21.624,21.775,21.429,21.634,29981,0
2007-06-22,21.411,21.411,20.874,20.917,38592,0
2007-06-25,20.917,21.533,20.917,21.23,42397,0
2007-06-26,21.141,21.794,20.348,20.666,87591,0
2007-06-27,20.666,21.66,20.596,21.033,39491,0
2007-06-28,20.963,21.444,20.683,20.865,33335,0
2007-06-29,20.701,21.238,20.552,21.097,23265,0
2007-07-02,21.32,21.634,20.971,21.23,82672,0
2007-07-03,21.23,21.66,21.23,21.311,34901,0
2007-07-05,21.891,22.071,21.498,21.851,52017,0
2007-07-06,22.107,22.347,21.851,21.99,53696,0
2007-07-09,21.785,22.123,21.461,21.882,43963,0
2007-07-10,21.766,22.107,21.516,21.822,32554,0
2007-07-11,21.822,21.858,21.348,21.766,32664,0
2007-07-12,21.722,21.899,21.437,21.858,33448,0
2007-07-13,21.722,22.026,21.292,21.722,35462,0
2007-07-16,21.757,22.107,21.506,21.757,50230,0
2007-07-17,22.107,22.107,21.597,21.722,49221,0
2007-07-18,21.757,21.936,21.552,21.652,37808,0
2007-07-19,21.506,21.794,21.498,21.643,32104,0
2007-07-20,21.766,21.766,21.429,21.676,21144,0
2007-07-23,21.615,21.615,20.81,21.051,64101,0
2007-07-24,21.043,21.158,20.57,20.624,58619,0
2007-07-25,20.544,21.006,19.728,20.174,78530,0
2007-07-26,20.114,20.114,18.738,18.81,68349,0
2007-07-27,18.765,19.148,18.137,18.452,60854,0
2007-07-30,18.691,19.434,18.471,19.14,106609,0
2007-07-31,18.782,19.514,18.738,19.415,28749,0
2007-08-01,19.326,19.926,19.041,19.514,47432,0
2007-08-02,20.829,21.292,20.274,21.221,119139,0
2007-08-03,21.384,21.99,21.149,21.634,90947,0
2007-08-06,21.899,22.115,20.461,21.107,61190,0
2007-08-07,21.453,21.453,20.899,21.32,87257,0
2007-08-08,21.32,21.32,18.298,19.684,154153,0
2007-08-09,19.36,19.496,17.654,17.833,116902,0
2007-08-10,17.833,21.444,17.209,20.433,130437,0
2007-08-13,20.488,20.525,19.282,19.415,57385,0
2007-08-14,19.415,19.737,18.461,19.05,37925,0
2007-08-15,19.193,19.606,18.888,19.148,22932,0
2007-08-16,18.837,19.221,18.343,19.193,61190,0
2007-08-17,19.451,21.213,19.228,19.228,60747,0
2007-08-20,19.085,19.336,18.255,18.782,51348,0
2007-08-21,18.853,20.015,18.853,19.782,38928,0
2007-08-22,19.667,19.667,18.863,19.309,66003,0
2007-08-23,19.396,19.667,18.95,19.336,80766,0
2007-08-24,19.684,19.684,19.221,19.596,64547,0
2007-08-27,18.986,19.496,18.986,19.354,52802,0
2007-08-28,19.486,19.541,18.774,19.05,40609,0
2007-08-29,19.13,19.212,18.217,19.193,42959,0
2007-08-30,19.111,19.291,18.582,18.968,44300,0
2007-08-31,18.995,19.693,18.995,19.667,48437,0
2007-09-04,19.486,19.569,19.111,19.14,60747,0
2007-09-05,19.14,19.782,18.986,19.396,93971,0
2007-09-06,19.477,20.657,19.221,20.657,55152,0
2007-09-07,20.498,20.498,19.486,19.649,35126,0
2007-09-10,19.658,19.773,19.14,19.486,43963,0
2007-09-11,19.264,20.087,19.166,19.569,23491,0
2007-09-12,19.496,20.552,19.496,20.311,38485,0
2007-09-13,20.561,20.561,19.468,19.845,37364,0
2007-09-14,19.737,20.498,19.587,20.498,46648,0
2007-09-17,20.739,21.203,20.062,20.192,37698,0
2007-09-18,20.114,21.283,20.114,21.194,39603,0
2007-09-19,21.051,21.375,21.024,21.141,45416,0
2007-09-20,21.167,21.945,21.033,21.841,62419,0
2007-09-21,21.703,22.107,21.149,21.149,57609,0
2007-09-24,20.791,21.498,20.701,20.935,25507,0
2007-09-25,20.874,21.652,20.701,20.783,26403,0
2007-09-26,20.989,21.766,20.98,21.444,70365,0
2007-09-27,21.367,21.437,21.079,21.375,21591,0
2007-09-28,21.453,21.597,20.963,21.024,26850,0
2007-10-01,21.061,21.506,21.061,21.411,41727,0
2007-10-02,21.543,21.813,21.051,21.176,37589,0
2007-10-03,20.963,21.302,20.856,20.865,27185,0
2007-10-04,21.006,21.367,20.624,21.367,19353,0
2007-10-05,21.338,21.375,20.935,21.184,43740,0
2007-10-08,21.051,21.804,20.944,21.411,43181,0
2007-10-09,21.489,21.533,20.81,21.367,59064,0
2007-10-10,21.23,21.685,21.125,21.184,65552,0
2007-10-11,21.275,21.571,20.748,20.925,60970,0
2007-10-12,21.006,21.804,20.838,20.847,43069,0
2007-10-15,20.801,21.411,20.479,20.479,68128,0
2007-10-16,20.507,20.954,20.183,20.479,64436,0
2007-10-17,20.498,20.693,20.114,20.192,48663,0
2007-10-18,20.148,20.544,19.926,20.416,47769,0
2007-10-19,20.471,20.552,20.264,20.264,39265,0
2007-10-22,20.062,20.544,19.486,20.292,30984,0
2007-10-23,20.461,20.666,20.302,20.666,18907,0
2007-10-24,20.615,21.247,20.338,21.221,32442,0
2007-10-25,21.089,21.089,20.302,20.397,15102,0
2007-10-26,20.14,20.201,19.897,20.096,33448,0
2007-10-29,20.062,20.452,19.882,20.123,35462,0
2007-10-30,20.201,20.283,19.632,19.837,19687,0
2007-10-31,19.658,19.658,18.896,19.291,69918,0
2007-11-01,19.174,20.034,18.968,19.157,65107,0
2007-11-02,19.606,20.757,19.157,20.72,67571,0
2007-11-05,19.238,20.238,18.913,19.71,65668,0
2007-11-06,19.684,21.006,19.684,20.98,32778,0
2007-11-07,20.829,20.917,20.292,20.461,49335,0
2007-11-08,20.452,20.674,19.907,20.488,26963,0
2007-11-09,20.348,20.516,19.827,19.942,39155,0
2007-11-12,19.388,20.105,19.212,19.675,63877,0
2007-11-13,19.693,21.184,19.693,20.579,36023,0
2007-11-14,20.674,20.674,19.684,19.897,42175,0
2007-11-15,19.827,20.917,19.773,20.917,81998,0
2007-11-16,20.739,20.81,19.916,20.711,44188,0
2007-11-19,20.701,20.701,20.22,20.264,42623,0
2007-11-20,20.302,20.596,20.201,20.516,46648,0
2007-11-21,19.934,20.632,19.504,19.504,52564,0
2007-11-23,19.596,19.827,19.256,19.406,17673,0
2007-11-26,19.46,19.916,18.94,18.986,77190,0
2007-11-27,19.041,19.675,18.968,19.514,53266,0
2007-11-28,19.675,19.799,19.256,19.541,36468,0
2007-11-29,19.396,19.693,19.319,19.477,26735,0
2007-11-30,19.477,19.764,19.166,19.468,40270,0
2007-12-03,19.514,19.606,19.157,19.36,38485,0
2007-12-04,18.881,19.345,18.62,18.791,52890,0
2007-12-05,18.904,19.486,18.904,19.14,45526,0
2007-12-06,19.13,20.471,19.121,20.471,78755,0
2007-12-07,20.471,20.479,19.934,20.274,24723,0
2007-12-10,20.148,20.488,19.369,20.123,71035,0
2007-12-11,20.14,20.201,19.3,19.837,47432,0
2007-12-12,20.14,20.292,18.95,19.354,38370,0
2007-12-13,19.354,19.632,19.274,19.406,32104,0
2007-12-14,19.111,19.228,18.471,18.691,49335,0
2007-12-17,18.637,18.774,18.181,18.236,33671,0
2007-12-18,18.407,18.81,17.583,18.747,57054,0
2007-12-19,18.819,18.819,18.217,18.591,31437,0
2007-12-20,18.548,19.212,18.335,18.95,28860,0
2007-12-21,18.819,19.667,18.774,19.667,61636,0
2007-12-24,19.624,19.942,19.531,19.641,18907,0
2007-12-26,19.569,19.728,18.95,19.003,33448,0
2007-12-27,18.791,19.434,18.791,19.174,11969,0
2007-12-28,19.085,19.264,18.881,19.085,26735,0
2007-12-31,18.995,19.897,18.995,19.641,27295,0
2008-01-02,19.755,19.755,18.591,18.738,52131,0
2008-01-03,18.645,19.569,17.699,17.699,50901,0
2008-01-04,17.69,17.69,16.95,17.296,50565,0
2008-01-07,17.377,17.487,16.794,16.931,26067,0
2008-01-08,17.109,17.182,16.61,16.868,34679,0
2008-01-09,16.987,17.154,16.619,16.904,36023,0
2008-01-10,16.85,17.736,16.794,17.341,23265,0
2008-01-11,17.253,17.253,16.491,16.759,45979,0
2008-01-14,17.081,17.219,16.683,16.95,38370,0
2008-01-15,16.619,16.619,16.111,16.296,47432,0
2008-01-16,17.027,17.182,16.224,16.85,27970,0
2008-01-17,17.583,17.583,15.117,15.395,120817,0
2008-01-18,15.377,15.445,14.383,15.045,89159,0
2008-01-22,13.651,15.731,13.651,15.152,88261,0
2008-01-23,15.295,15.619,14.703,15.054,87704,0
2008-01-24,14.75,15.412,14.579,15.178,79762,0
2008-01-25,16.083,17.1,14.528,16.84,134447,0
2008-01-28,17.495,17.699,16.047,17.699,102247,0
2008-01-29,17.833,17.833,17.29,17.386,58619,0
2008-01-30,17.322,17.887,17.128,17.654,57835,0
2008-01-31,17.565,18.119,17.468,17.904,46540,0
2008-02-01,18.057,18.629,17.923,18.62,34789,0
2008-02-04,18.62,18.931,17.904,18.057,62757,0
2008-02-05,17.96,19.022,17.779,17.788,63207,0
2008-02-06,17.904,18.863,17.851,18.006,40944,0
2008-02-07,17.851,18.325,17.468,17.904,40720,0
2008-02-08,17.887,18.084,17.663,17.996,28303,0
2008-02-11,18.101,19.067,17.913,18.94,44747,0
2008-02-12,19.166,19.174,18.478,18.574,28749,0
2008-02-13,18.637,19.667,18.601,19.667,30316,0
2008-02-14,19.55,19.55,18.521,19.06,32328,0
2008-02-15,19.013,19.184,18.397,18.54,39378,0
2008-02-19,18.729,19.596,18.343,18.853,47323,0
2008-02-20,18.863,19.291,18.664,19.291,95647,0
2008-02-21,19.369,20.255,19.212,19.745,58729,0
2008-02-22,19.658,19.658,18.691,18.922,35799,0
2008-02-25,18.95,19.396,18.828,19.264,25394,0
2008-02-26,19.221,19.579,18.904,19.406,112648,0
2008-02-27,20.292,21.411,20.211,20.865,232623,0
2008-02-28,21.043,21.757,20.588,21.176,93679,0
2008-02-29,21.283,21.739,20.729,21.006,205051,0
2008-03-03,21.23,21.899,21.23,21.899,125349,0
2008-03-04,22.034,22.16,21.184,21.213,414134,0
2008-03-05,21.134,22,21.061,21.868,180107,0
2008-03-06,21.926,22.428,21.643,21.899,164667,0
2008-03-07,21.766,22.482,21.66,22.251,74558,0
2008-03-10,22.251,22.741,21.125,21.149,81438,0
2008-03-11,21.375,23.742,21.375,23.6,111415,0
2008-03-12,22.857,24.18,22.804,22.804,143090,0
2008-03-13,22.75,24.054,22.026,23.689,122937,0
2008-03-14,23.804,23.987,22.473,22.804,62334,0
2008-03-17,22.769,23.868,22.517,23.375,67842,0
2008-03-18,23.465,24.18,23.152,23.95,119811,0
2008-03-19,23.95,24.295,22.706,23.152,136128,0
2008-03-20,23.198,23.85,22.911,23.303,77951,0
2008-03-24,23.18,24.189,23.18,23.555,103532,0
2008-03-25,23.536,24.922,23.536,24.922,174681,0
2008-03-26,24.994,25.119,24.35,25.029,142072,0
2008-03-27,25.038,25.219,24.555,24.664,160384,0
2008-03-28,24.664,25.895,24.664,25.513,151894,0
2008-03-31,26.364,28.543,26.255,27.969,540955,0
2008-04-01,27.988,27.988,26.693,26.693,195656,0
2008-04-02,26.915,27.443,26.862,27.273,100570,0
2008-04-03,27.389,27.691,27.005,27.087,159858,0
2008-04-04,26.835,27.71,26.835,27.533,120032,0
2008-04-07,27.883,28.016,27.354,27.354,107819,0
2008-04-08,26.413,27.71,25.745,27.71,184133,0
2008-04-09,27.979,27.979,26.8,26.889,134186,0
2008-04-10,27.156,27.543,26.889,27.354,62199,0
2008-04-11,27.38,27.533,26.835,26.835,37996,0
2008-04-14,26.656,27.7,26.656,27.237,147732,0
2008-04-15,27.193,27.246,25.664,26.915,104232,0
2008-04-16,27.014,28.812,27.014,28.382,101662,0
2008-04-17,28.069,28.069,27.139,27.623,70791,0
2008-04-18,27.932,28.812,27.656,28.695,74562,0
2008-04-21,28.652,28.652,27.524,28.426,123697,0
2008-04-22,28.158,28.158,27.443,27.728,94074,0
2008-04-23,27.821,29.661,27.319,29.41,245525,0
2008-04-24,29.274,29.902,28.097,28.355,113188,0
2008-04-25,28.382,29.052,28.185,28.82,54928,0
2008-04-28,28.98,29.857,28.453,28.74,101005,0
2008-04-29,28.534,29.533,28.436,28.436,78043,0
2008-04-30,27.615,28.382,25.477,27.71,219428,0
2008-05-01,27.847,28.016,26.943,27.803,115966,0
2008-05-02,27.666,27.979,26.138,26.763,123120,0
2008-05-05,26.568,27.615,26.568,27.059,111123,0
2008-05-06,26.819,27.291,26.389,26.889,116579,0
2008-05-07,26.979,26.988,26.319,26.413,59011,0
2008-05-08,26.328,26.364,25.359,25.94,49858,0
2008-05-09,25.817,25.863,25.496,25.8,43489,0
2008-05-12,25.698,26.819,25.698,26.683,115484,0
2008-05-13,26.683,26.819,26.302,26.738,50984,0
2008-05-14,26.819,27.032,26.095,26.397,48848,0
2008-05-15,26.354,26.559,25.968,26.283,55748,0
2008-05-16,26.147,26.504,25.808,25.808,76470,0
2008-05-19,25.895,25.922,24.806,25.297,91301,0
2008-05-20,25.34,25.368,23.821,25.21,51971,0
2008-05-21,25.029,26.319,25.011,25.912,82276,0
2008-05-22,25.995,26.04,25.253,25.763,67221,0
2008-05-23,25.477,25.477,24.985,25.271,38990,0
2008-05-27,25.092,26.105,25.092,25.863,74267,0
2008-05-28,25.94,27.607,25.94,27.22,208280,0
2008-05-29,27.38,29.661,27.166,29.195,293978,0
2008-05-30,29.302,29.331,27.648,28.577,186484,0
2008-06-02,27.156,27.156,26.255,26.63,287945,0
2008-06-03,26.819,26.819,25.424,25.449,120469,0
2008-06-04,25.387,27.106,25.387,26.952,106501,0
2008-06-05,26.844,27.156,26.162,27.041,52886,0
2008-06-06,26.819,27.255,26.432,26.439,52771,0
2008-06-09,26.179,27.13,26.04,26.719,99260,0
2008-06-10,26.819,26.819,26.04,26.336,64888,0
2008-06-11,26.245,26.397,25.271,25.271,48423,0
2008-06-12,25.414,26.162,25.029,26.014,74564,0
2008-06-13,26.077,26.906,26.077,26.763,47920,0
2008-06-16,26.835,27.487,26.728,27.487,112830,0
2008-06-17,27.803,27.803,26.023,27.112,96757,0
2008-06-18,27.112,27.524,26.906,27.434,49623,0
2008-06-19,27.656,27.656,27.005,27.273,45251,0
2008-06-20,27.166,27.372,26.504,26.906,56293,0
2008-06-23,27.023,27.597,26.711,26.862,52720,0
2008-06-24,26.656,26.693,24.886,25.147,66665,0
2008-06-25,25.405,25.405,23.42,23.582,144305,0
2008-06-26,23.725,25.549,23.054,24.646,119258,0
2008-06-27,24.627,24.664,23.368,23.868,818941,0
2008-06-30,23.786,24.295,23.501,23.831,102813,0
2008-07-01,23.609,24.44,23.017,24.44,128270,0
2008-07-02,24.369,24.608,21.785,22.196,120135,0
2008-07-03,22.223,22.875,21.643,22.509,48319,0
2008-07-07,22.169,23.341,22.026,23.242,126865,0
2008-07-08,23.36,24.323,23.045,23.977,125419,0
2008-07-09,24.118,24.36,22.894,22.964,58999,0
2008-07-10,23.189,24.599,22.579,23.759,85356,0
2008-07-11,23.6,25.228,22.839,25.228,82710,0
2008-07-14,25.441,25.441,23.75,24.235,104669,0
2008-07-15,24.136,25.174,23.518,24.449,82335,0
2008-07-16,24.581,26.364,24.054,26.364,91555,0
2008-07-17,26.576,26.763,25.522,26.504,98264,0
2008-07-18,26.274,26.612,25.745,26.04,63878,0
2008-07-21,26.264,26.819,26.112,26.79,65170,0
2008-07-22,26.449,27.211,26.449,27.106,62678,0
2008-07-23,27.139,27.932,26.819,27.505,101068,0
2008-07-24,27.059,27.738,27.059,27.496,76003,0
2008-07-25,27.691,27.691,26.594,26.835,159105,0
2008-07-28,26.809,26.924,26.077,26.345,101587,0
2008-07-29,26.189,27.183,25.745,26.819,106631,0
2008-07-30,26.711,27.096,26.612,26.819,109038,0
2008-07-31,27.597,27.597,25.708,26.711,114001,0
2008-08-01,26.979,27.71,26.059,26.934,133185,0
2008-08-04,27.183,27.183,26.485,26.879,94889,0
2008-08-05,27.354,27.932,27.023,27.56,146867,0
2008-08-06,27.719,28.382,27.31,28.355,94471,0
2008-08-07,28.426,28.444,27.916,28.301,76006,0
2008-08-08,28.365,28.418,28.078,28.203,63288,0
2008-08-11,28.141,29.052,27.969,28.803,182571,0
2008-08-12,28.685,29.205,28.115,28.945,136498,0
2008-08-13,28.945,29.498,28.836,29.482,121975,0
2008-08-14,29.169,29.58,28.633,29.472,67636,0
2008-08-15,30.232,30.232,28.444,28.846,82563,0
2008-08-18,29.024,29.498,28.676,28.954,103097,0
2008-08-19,28.836,28.836,27.774,28.132,49346,0
2008-08-20,28.336,28.652,27.774,28.568,57497,0
2008-08-21,28.453,28.793,27.415,27.969,70398,0
2008-08-22,28.088,29.482,28.033,29.419,109294,0
2008-08-25,29.384,29.445,27.812,28.105,65968,0
2008-08-26,28.115,28.426,27.434,27.941,64622,0
2008-08-27,28.059,28.059,26.576,27.543,144089,0
2008-08-28,27.461,27.579,25.887,27.087,255877,0
2008-08-29,27.087,27.175,26.31,26.457,51701,0
2008-09-02,26.87,27.47,26.683,26.924,99435,0
2008-09-03,26.934,28.508,26.934,27.821,94074,0
2008-09-04,27.648,27.71,26.292,26.476,72601,0
2008-09-05,26.504,26.746,25.396,26.504,63928,0
2008-09-08,26.638,27.631,26.638,26.924,78226,0
2008-09-09,26.924,27.932,26.683,26.711,101905,0
2008-09-10,26.988,27.364,26.622,27.156,61159,0
2008-09-11,27.032,27.907,26.819,27.865,55883,0
2008-09-12,27.924,28.158,27.524,28.158,78310,0
2008-09-15,27.774,28.382,27.638,28.016,58322,0
2008-09-16,28.016,28.606,27.774,28.606,68913,0
2008-09-17,28.221,28.221,27.112,27.264,107679,0
2008-09-18,27.892,28.606,27.22,28.606,104031,0
2008-09-19,28.827,29.498,28.274,29.454,263416,0
2008-09-22,29.498,29.524,29.006,29.41,71808,0
2008-09-23,29.437,29.724,27.793,27.803,71181,0
2008-09-24,28.265,28.936,27.648,28.059,67204,0
2008-09-25,27.883,28.92,27.496,28.568,45255,0
2008-09-26,27.979,27.979,26.449,27.71,65152,0
2008-09-29,27.22,27.22,23.332,25.155,79715,0
2008-09-30,25.368,25.717,24.502,25.441,48299,0
2008-10-01,25.449,26.292,24.198,26.264,71929,0
2008-10-02,26.105,26.105,20.98,21.411,78131,0
2008-10-03,21.348,22.347,19.808,19.934,79505,0
2008-10-06,19.46,20.105,18.335,19.882,87256,0
2008-10-07,19.864,20.479,18.298,18.719,91221,0
2008-10-08,18.101,19.148,16.759,16.85,116888,0
2008-10-09,16.896,17.969,15.652,15.696,170026,0
2008-10-10,14.972,16.18,14.313,15.963,185229,0
2008-10-13,17.272,19.799,16.776,18.968,173400,0
2008-10-14,18.199,19.085,16.645,16.941,213824,0
2008-10-15,16.759,16.794,14.418,14.418,86278,0
2008-10-16,14.346,16.242,14.304,16.083,137255,0
2008-10-17,15.341,16.413,14.894,15.42,185894,0
2008-10-20,15.642,16.44,15.386,16.126,150539,0
2008-10-21,15.927,16.467,15.213,16.028,159717,0
2008-10-22,15.954,16.028,14.554,14.99,139033,0
2008-10-23,15.152,16.019,14.062,14.903,180708,0
2008-10-24,13.875,15.064,13.875,14.231,195881,0
2008-10-27,14.019,14.482,13.461,13.461,138744,0
2008-10-28,13.488,15.972,13.479,15.386,221022,0
2008-10-29,14.51,15.778,14.491,14.528,200951,0
2008-10-30,14.785,15.713,14.071,15.591,204609,0
2008-10-31,15.61,17.219,15.081,17.1,148579,0
2008-11-03,17.012,17.869,16.457,16.6,145928,0
2008-11-04,16.645,17.341,16.43,16.508,159408,0
2008-11-05,16.333,16.43,15.445,15.581,115687,0
2008-11-06,15.5,15.76,15.144,15.152,149736,0
2008-11-07,15.196,16.35,15.017,16.26,162858,0
2008-11-10,16.323,16.768,14.794,14.92,128999,0
2008-11-11,14.684,15.152,14.277,14.436,94872,0
2008-11-12,14.176,14.304,13.31,13.337,141826,0
2008-11-13,13.347,15.42,13.115,15.42,138853,0
2008-11-14,14.383,14.972,12.97,13.033,145717,0
2008-11-17,12.846,13.374,12.62,12.685,115675,0
2008-11-18,12.739,12.944,11.301,12.228,144593,0
2008-11-19,12.165,12.165,10.764,10.781,99971,0
2008-11-20,10.717,10.997,9.879,9.896,165633,0
2008-11-21,10.003,10.28,9.3855,10.012,183294,0
2008-11-24,10.056,10.271,9.86,10.003,197026,0
2008-11-25,10.128,10.798,10.029,10.495,171957,0
2008-11-26,10.38,11.127,10.37,10.997,140132,0
2008-11-28,10.816,11.541,10.816,11.45,83562,0
2008-12-01,11.351,11.351,9.36,9.4414,104448,0
2008-12-02,9.887,10.575,9.2871,10.477,277833,0
2008-12-03,10.477,11.255,10.316,11.058,156875,0
2008-12-04,10.96,11.136,10.111,10.531,133084,0
2008-12-05,10.422,10.727,9.744,10.671,106949,0
2008-12-08,11.145,12.551,10.816,12.148,99375,0
2008-12-09,12.21,13.4,11.145,11.274,86246,0
2008-12-10,11.37,12.024,10.584,10.825,106740,0
2008-12-11,10.781,10.781,9.4232,9.627,116567,0
2008-12-12,9.4043,10.825,9.1092,10.602,127174,0
2008-12-15,10.602,11.173,10.602,10.979,112283,0
2008-12-16,10.997,12.49,10.979,12.301,114271,0
2008-12-17,12.344,12.784,12.068,12.567,81383,0
2008-12-18,12.246,13.078,11.996,12.525,86684,0
2008-12-19,12.748,13.496,12.585,12.675,129574,0
2008-12-22,12.675,12.96,12.398,12.951,116393,0
2008-12-23,13.023,13.926,12.443,13.106,91260,0
2008-12-24,13.157,13.157,12.518,12.551,21772,0
2008-12-26,12.998,13.167,12.61,12.748,24437,0
2008-12-29,12.602,12.602,11.96,12.228,63083,0
2008-12-30,12.301,12.602,11.872,12.602,86952,0
2008-12-31,12.666,14.963,12.62,14.703,111788,0
2009-01-02,14.703,14.703,13.598,13.687,75026,0
2009-01-05,13.764,13.856,13.115,13.496,109727,0
2009-01-06,13.561,14.777,13.445,14.436,68680,0
2009-01-07,14.545,14.545,13.435,13.783,165836,0
2009-01-08,13.66,13.926,13.257,13.515,108038,0
2009-01-09,13.561,13.561,12.293,12.407,76470,0
2009-01-12,12.541,13.222,12.434,12.748,122011,0
2009-01-13,12.748,12.988,12.034,12.043,213238,0
2009-01-14,11.863,11.863,10.531,10.699,207544,0
2009-01-15,10.736,11.164,9.912,11.164,113481,0
2009-01-16,11.219,11.219,10.182,11.119,117671,0
2009-01-20,11.154,11.154,10.513,10.593,91403,0
2009-01-21,10.736,10.781,9.986,10.671,62646,0
2009-01-22,10.647,10.647,9.736,10.209,50640,0
2009-01-23,9.949,10.297,9.69,10.191,57470,0
2009-01-26,10.235,11.264,10.235,10.69,44215,0
2009-01-27,10.773,11.283,10.671,10.886,45906,0
2009-01-28,11.067,11.818,11.023,11.691,72908,0
2009-01-29,11.301,11.96,10.717,10.896,106978,0
2009-01-30,10.905,11.219,9.959,10.2,113083,0
2009-02-02,9.93,10.145,9.554,10.003,80348,0
2009-02-03,10.154,10.154,9.547,9.806,128577,0
2009-02-04,9.806,9.93,9.3855,9.4679,33856,0
2009-02-05,9.36,10.2,9.341,9.841,49845,0
2009-02-06,9.86,10.441,9.762,10.119,67695,0
2009-02-09,10.056,10.396,10.056,10.191,40865,0
2009-02-10,10.191,10.513,9.547,9.547,76327,0
2009-02-11,9.762,10.271,9.36,9.718,129073,0
2009-02-12,9.664,10.075,9.655,10.038,80217,0
2009-02-13,10.019,10.352,9.3138,9.3696,82419,0
2009-02-17,9.2697,9.912,8.7158,8.7246,161082,0
2009-02-18,8.8585,8.9123,8.0988,8.2239,99483,0
2009-02-19,8.2063,8.4655,7.9737,8.2063,66699,0
2009-02-20,8.0361,8.1258,7.6161,7.8039,50982,0
2009-02-23,7.8216,7.8934,6.9008,6.9099,77568,0
2009-02-24,7.0531,7.1334,6.4723,6.9099,118166,0
2009-02-25,6.8564,6.9547,6.1947,6.1947,129756,0
2009-02-26,5.7208,5.9443,4.7735,5.4172,185406,0
2009-02-27,5.3455,5.3636,4.9433,5.0326,144846,0
2009-03-02,5.0687,5.3455,4.9167,5.292,187249,0
2009-03-03,5.3815,5.3815,4.7111,5.1402,142286,0
2009-03-04,5.2743,5.6496,4.9521,5.2743,143236,0
2009-03-05,5.2116,5.2294,4.6486,4.7913,234772,0
2009-03-06,4.8899,5.0326,4.4782,4.6038,231666,0
2009-03-09,4.6038,4.7913,4.1566,4.1837,139427,0
2009-03-10,4.3087,4.8718,4.3087,4.738,265384,0
2009-03-11,4.7913,5.2203,4.738,5.1311,163340,0
2009-03-12,5.149,5.4885,5.0863,5.3815,332176,0
2009-03-13,5.4437,5.7031,5.4437,5.6138,69688,0
2009-03-16,5.6944,6.1501,5.5425,5.5871,155164,0
2009-03-17,5.6138,6.0965,5.5065,6.0875,77700,0
2009-03-18,6.0875,6.32,6.0875,6.2485,121499,0
2009-03-19,6.2663,6.2663,6.1592,6.2128,170971,0
2009-03-20,6.3018,6.4723,6.1053,6.1501,111486,0
2009-03-23,6.3826,7.5446,6.2753,7.5446,152795,0
2009-03-24,7.4375,7.4375,6.7134,6.794,158550,0
2009-03-25,6.8924,7.3032,6.8025,7.1604,141387,0
2009-03-26,7.4194,7.9468,7.2943,7.8667,137248,0
2009-03-27,7.6966,7.9381,6.8564,6.9008,186737,0
2009-03-30,6.9816,7.1334,6.4453,6.8119,183494,0
2009-03-31,6.9455,7.3391,6.8924,7.0977,83582,0
2009-04-01,6.9637,7.3661,6.794,7.3661,78382,0
2009-04-02,7.6607,8.4923,7.5267,8.2418,107305,0
2009-04-03,8.2954,8.7246,8.1527,8.6797,88205,0
2009-04-06,8.5636,8.7605,8.0453,8.4742,80563,0
2009-04-07,8.4299,8.6442,8.072,8.0809,97285,0
2009-04-08,8.1615,8.5457,8.1168,8.4029,64382,0
2009-04-09,8.6713,9.537,8.4923,9.537,123440,0
2009-04-13,9.3775,9.986,8.7246,9.832,82435,0
2009-04-14,9.547,9.547,8.1344,8.3042,196783,0
2009-04-15,8.3311,8.653,8.0543,8.6174,135088,0
2009-04-16,8.7425,9.351,8.6978,9.3138,131005,0
2009-04-17,9.36,9.681,9.0287,9.591,97518,0
2009-04-20,9.2871,9.4143,8.3403,8.5102,120188,0
2009-04-21,8.4029,8.8498,8.3311,8.814,172521,0
2009-04-22,8.7782,10.048,8.6713,10.012,207739,0
2009-04-23,9.921,10.103,9.3235,10.066,150468,0
2009-04-24,10.145,10.979,9.959,10.621,174167,0
2009-04-27,10.495,10.522,9.511,9.959,190472,0
2009-04-28,9.879,11.604,9.879,11.459,173998,0
2009-04-29,10.422,10.988,9.832,10.681,303783,0
2009-04-30,10.924,11.604,10.297,10.458,258972,0
2009-05-01,10.458,10.699,10.37,10.629,213429,0
2009-05-04,10.843,12.237,10.816,12.219,227870,0
2009-05-05,12.274,12.721,11.559,11.666,195134,0
2009-05-06,11.719,12.525,11.719,12.453,184643,0
2009-05-07,12.731,12.731,11.173,11.301,167779,0
2009-05-08,11.515,12.721,11.515,12.372,141280,0
2009-05-11,12.061,12.237,11.7,11.8,116127,0
2009-05-12,12.078,12.372,11.145,12.2,103270,0
2009-05-13,12.005,12.005,11.119,11.127,79349,0
2009-05-14,11.173,11.969,10.548,11.567,74717,0
2009-05-15,11.613,11.8,11.211,11.746,49268,0
2009-05-18,11.907,12.353,11.844,11.987,66138,0
2009-05-19,11.746,12.567,11.413,12.49,97906,0
2009-05-20,12.647,13.186,12.015,12.148,74373,0
2009-05-21,11.96,12.104,11.264,12.078,83708,0
2009-05-22,12.122,12.443,11.335,11.405,93314,0
2009-05-26,11.283,13.141,11.283,13.141,134536,0
2009-05-27,13.078,13.078,12.265,12.301,135982,0
2009-05-28,12.48,12.748,11.854,12.407,96863,0
2009-05-29,12.398,12.518,11.898,12.327,106937,0
2009-06-01,12.846,13.58,12.685,13.505,66208,0
2009-06-02,13.409,13.445,12.889,13.274,61334,0
2009-06-03,13.005,13.124,12.192,12.647,100531,0
2009-06-04,12.693,13.452,12.525,13.167,172989,0
2009-06-05,13.291,13.4,12.998,13.204,104072,0
2009-06-08,12.944,13.15,12.602,12.767,95633,0
2009-06-09,12.821,13.409,12.748,12.907,55944,0
2009-06-10,12.97,13.249,12.034,12.638,87616,0
2009-06-11,12.829,13.635,12.829,12.96,91219,0
2009-06-12,12.777,13.409,12.693,13.301,63309,0
2009-06-15,12.872,13.097,12.155,12.758,108240,0
2009-06-16,12.872,13.005,12.005,12.052,86749,0
2009-06-17,11.933,12.916,11.8,12.656,72687,0
2009-06-18,12.602,13.06,12.471,13.005,39336,0
2009-06-19,13.24,13.374,12.518,12.685,89803,0
2009-06-22,12.595,12.595,11.255,11.264,101758,0
2009-06-23,11.211,11.469,10.209,10.458,185985,0
2009-06-24,10.671,11.621,10.671,10.905,141841,0
2009-06-25,10.905,11.292,10.905,11.283,72858,0
2009-06-26,11.219,11.882,10.924,11.755,456819,0
2009-06-29,11.728,11.863,11.228,11.459,54558,0
2009-06-30,11.459,12.443,11.396,11.882,94990,0
2009-07-01,12.052,12.739,12.052,12.508,73778,0
2009-07-02,12.173,12.31,11.835,12.068,69682,0
2009-07-06,12.024,12.024,11.301,11.691,103348,0
2009-07-07,11.691,11.728,11.283,11.301,74459,0
2009-07-08,11.335,11.432,11.127,11.37,89113,0
2009-07-09,11.45,11.567,11.109,11.173,49665,0
2009-07-10,11.085,11.38,10.699,11.301,46376,0
2009-07-13,11.442,11.773,11.04,11.71,99077,0
2009-07-14,11.639,12.005,11.515,11.863,53246,0
2009-07-15,11.746,12.998,11.621,12.988,128320,0
2009-07-16,12.881,13.328,12.525,13.132,94733,0
2009-07-17,13.167,13.167,12.246,12.508,102656,0
2009-07-20,12.518,13.141,12.165,13.106,136033,0
2009-07-21,13.088,13.157,12.525,12.803,146130,0
2009-07-22,12.758,13.31,12.62,13.157,93355,0
2009-07-23,13.05,13.713,13.014,13.356,119142,0
2009-07-24,13.356,13.891,13.231,13.713,66887,0
2009-07-27,13.713,14.089,13.598,13.899,40235,0
2009-07-28,13.856,14,13.249,13.926,74224,0
2009-07-29,13.801,13.801,13.186,13.687,154771,0
2009-07-30,14.65,16.628,14.374,16.153,248538,0
2009-07-31,16.17,16.358,15.963,16.093,123964,0
2009-08-03,16.126,17.824,16.126,17.637,207728,0
2009-08-04,17.504,18.521,17.296,18.424,138715,0
2009-08-05,18.471,19.406,18.433,19.193,169280,0
2009-08-06,19.369,19.369,18.199,18.94,217894,0
2009-08-07,18.995,19.667,18.774,19.46,137321,0
2009-08-10,19.415,20.096,19.238,19.997,90293,0
2009-08-11,20.114,20.114,18.828,19.282,92480,0
2009-08-12,19.256,20.264,19.238,19.845,107725,0
2009-08-13,19.942,20.114,19.541,19.827,58271,0
2009-08-14,19.845,19.845,18.389,18.719,96995,0
2009-08-17,18.172,18.335,17.28,18.075,134318,0
2009-08-18,18.281,19.003,18.281,18.863,55728,0
2009-08-19,18.54,18.995,18.343,18.81,128143,0
2009-08-20,18.683,19.221,18.548,19.041,67701,0
2009-08-21,19.212,20.043,19.202,19.71,95577,0
2009-08-24,19.926,20.311,18.977,19.202,77170,0
2009-08-25,19.157,20.33,19.076,19.675,107600,0
2009-08-26,19.477,20.739,19.477,20.39,126699,0
2009-08-27,20.39,20.39,18.896,19.541,110554,0
2009-08-28,19.728,19.837,18.837,19.336,98397,0
2009-08-31,18.986,19.041,18.37,18.521,87308,0
2009-09-01,18.37,18.853,17.019,17.332,127877,0
2009-09-02,17.367,17.367,16.638,17.046,98480,0
2009-09-03,17.253,17.332,16.536,17.137,74363,0
2009-09-04,17.054,17.504,16.95,17.394,33911,0
2009-09-08,17.601,18.558,17.164,18.415,107399,0
2009-09-09,18.415,19.309,18.153,18.478,120668,0
2009-09-10,18.478,19.212,17.842,19.13,113501,0
2009-09-11,19.121,19.745,18.853,19.094,113335,0
2009-09-14,18.959,19.587,18.801,19.531,54084,0
2009-09-15,19.442,19.755,18.819,19.745,72345,0
2009-09-16,19.755,20.338,19.406,20.211,71777,0
2009-09-17,19.978,20.739,19.978,20.157,51580,0
2009-09-18,20.321,20.321,19.684,19.71,140079,0
2009-09-21,19.56,20.087,19.246,20.043,75641,0
2009-09-22,20.311,20.321,20.024,20.078,33824,0
2009-09-23,20.078,20.552,19.632,19.658,39147,0
2009-09-24,19.684,20.07,18.591,19.14,87572,0
2009-09-25,19.003,19.799,18.94,19.496,66622,0
2009-09-28,19.442,20.442,19.442,19.745,55034,0
2009-09-29,19.701,20.264,19.649,19.988,50544,0
2009-09-30,20.07,20.07,18.765,19.606,61243,0
2009-10-01,19.541,19.541,17.942,18.335,86059,0
2009-10-02,18.015,19.148,17.645,18.38,77098,0
2009-10-05,18.325,18.881,18.172,18.582,58453,0
2009-10-06,18.774,19.319,18.461,19.022,43397,0
2009-10-07,18.995,19.442,18.81,18.881,37134,0
2009-10-08,19.184,19.468,18.863,18.863,49980,0
2009-10-09,18.904,19.282,18.424,18.931,62248,0
2009-10-12,19.067,19.319,18.738,19.067,22097,0
2009-10-13,19.05,19.05,18.093,18.433,47109,0
2009-10-14,18.442,18.913,18.442,18.654,42500,0
2009-10-15,18.461,18.691,18.245,18.461,31288,0
2009-10-16,18.208,18.54,17.654,17.904,49859,0
2009-10-19,17.951,18.486,17.403,18.217,44667,0
2009-10-20,18.325,18.325,16.028,16.358,158611,0
2009-10-21,16.35,17.35,16.093,16.198,81127,0
2009-10-22,16.18,17.663,16.18,17.449,80874,0
2009-10-23,17.513,17.851,16.491,16.491,139003,0
2009-10-26,16.6,17.322,15.359,15.972,132674,0
2009-10-27,16,16.995,15.619,15.741,116494,0
2009-10-28,16.536,18.719,16.527,17.988,230328,0
2009-10-29,18.19,18.19,17.244,17.394,79013,0
2009-10-30,17.304,18.71,17.253,18.415,125748,0
2009-11-02,18.782,20.114,18.504,19.845,187207,0
2009-11-03,19.845,20.954,19.845,20.471,150215,0
2009-11-04,20.711,20.766,19.882,19.988,82301,0
2009-11-05,20.321,21.149,20.062,20.766,74563,0
2009-11-06,20.479,20.892,20.33,20.498,70068,0
2009-11-09,20.641,20.917,20.123,20.739,97913,0
2009-11-10,20.596,20.892,20.33,20.775,76750,0
2009-11-11,20.917,21.203,20.693,20.908,99996,0
2009-11-12,20.899,21.024,19.907,19.952,53830,0
2009-11-13,19.997,20.552,19.569,20.043,62363,0
2009-11-16,20.372,21.292,20.255,21.238,91752,0
2009-11-17,21.149,21.167,20.274,20.311,76196,0
2009-11-18,20.255,20.534,19.579,20.471,65028,0
2009-11-19,20.381,20.507,18.828,19.166,80378,0
2009-11-20,19.022,19.388,18.683,18.819,56981,0
2009-11-23,19.388,19.952,19.14,19.808,65686,0
2009-11-24,19.728,19.845,18.442,18.871,51998,0
2009-11-25,18.94,19.514,18.62,18.691,45125,0
2009-11-27,18.263,18.389,17.895,17.951,43132,0
2009-11-30,17.96,17.96,16.987,17.422,110094,0
2009-12-01,17.601,17.833,17.182,17.209,65928,0
2009-12-02,17.262,17.763,17.262,17.403,88804,0
2009-12-03,17.583,18.407,17.449,17.842,76748,0
2009-12-04,18.452,19.13,17.797,18.558,57777,0
2009-12-07,18.61,18.801,18.137,18.461,29940,0
2009-12-08,18.317,18.637,17.833,17.913,38861,0
2009-12-09,17.932,18.461,17.797,18.389,37373,0
2009-12-10,18.521,18.654,17.645,17.717,41137,0
2009-12-11,17.797,18.217,17.459,17.727,47463,0
2009-12-14,17.932,19.013,17.592,18.959,141091,0
2009-12-15,18.913,19.336,18.343,18.352,73810,0
2009-12-16,18.512,19.041,18.362,18.881,65959,0
2009-12-17,18.747,19.067,17.86,18.144,79420,0
2009-12-18,18.298,18.629,17.788,17.833,134525,0
2009-12-21,18.031,19.415,18.031,19.336,133945,0
2009-12-22,19.326,19.396,18.664,19.003,67425,0
2009-12-23,19.121,19.379,18.801,19.264,35657,0
2009-12-24,19.388,19.388,18.931,19.174,6461,0
2009-12-28,19.174,19.309,18.828,19.3,45697,0
2009-12-29,19.309,19.309,18.968,19.003,18164,0
2009-12-30,18.837,19.228,18.645,18.977,43368,0
2009-12-31,19.022,19.504,18.442,18.452,38724,0
2010-01-04,18.837,19.579,18.62,19.504,39215,0
2010-01-05,19.486,19.764,19.102,19.309,41870,0
2010-01-06,19.221,19.504,18.747,18.81,42758,0
2010-01-07,18.81,19.514,18.591,19.157,46237,0
2010-01-08,19.193,19.193,18.863,19.102,19068,0
2010-01-11,19.202,19.36,19.067,19.36,35831,0
2010-01-12,19.193,19.46,19.14,19.291,45492,0
2010-01-13,19.291,19.486,19.111,19.388,39341,0
2010-01-14,19.202,19.486,19.174,19.291,26782,0
2010-01-15,19.309,19.468,18.819,19.442,72220,0
2010-01-19,19.606,19.606,19.041,19.379,35297,0
2010-01-20,19.193,19.354,18.904,19.184,55958,0
2010-01-21,19.184,19.264,18.38,18.637,51343,0
2010-01-22,18.61,19.06,17.805,18.153,61567,0
2010-01-25,18.307,18.343,17.431,17.54,43879,0
2010-01-26,17.504,17.532,16.813,16.822,30230,0
2010-01-27,16.941,17.209,16.467,17.137,38579,0
2010-01-28,17.137,17.137,15.886,16.118,61365,0
2010-01-29,16.136,16.582,15.6,15.636,61535,0
2010-02-01,15.679,16.26,15.679,15.87,32750,0
2010-02-02,15.87,16.323,15.722,16.047,67591,0
2010-02-03,16.037,16.136,15.67,15.86,34224,0
2010-02-04,15.713,15.927,15.196,15.222,43673,0
2010-02-05,15.24,15.305,14.426,15.258,35796,0
2010-02-08,15.204,15.412,14.57,14.608,55909,0
2010-02-09,14.804,15.295,14.75,15.204,60454,0
2010-02-10,15.089,15.636,14.768,15.081,57503,0
2010-02-11,15.081,15.386,14.75,15.368,28027,0
2010-02-12,15.117,15.731,15.117,15.722,43320,0
2010-02-16,15.893,16.536,15.893,16.268,32255,0
2010-02-17,16.268,16.759,16.268,16.546,41261,0
2010-02-18,16.564,17.012,16.508,16.878,33913,0
2010-02-19,16.868,17.869,16.564,17.671,78647,0
2010-02-22,17.842,17.842,17.54,17.708,57798,0
2010-02-23,17.627,17.627,16.592,17.219,67280,0
2010-02-24,17.244,18.024,17.244,17.601,36440,0
2010-02-25,17.29,17.833,17.29,17.833,19273,0
2010-02-26,17.869,18.163,17.313,17.708,38547,0
2010-03-01,17.842,18.558,17.69,18.548,59748,0
2010-03-02,18.558,19.3,18.335,18.94,52699,0
2010-03-03,19.013,20.264,18.645,19.745,116231,0
2010-03-04,20.674,22.312,20.65,21.461,312843,0
2010-03-05,21.676,22.769,21.48,22.517,168208,0
2010-03-08,22.706,23.483,22.652,23.303,145272,0
2010-03-09,23.483,24.045,23.073,23.232,103938,0
2010-03-10,23.152,23.368,22.564,22.669,76340,0
2010-03-11,22.527,23.189,22.259,22.759,52513,0
2010-03-12,22.956,23.1,22.347,22.813,59825,0
2010-03-15,22.643,23.941,22.643,23.794,95634,0
2010-03-16,23.912,24.136,23.689,23.931,119539,0
2010-03-17,23.968,24.278,23.776,24.082,68236,0
2010-03-18,24.17,24.295,23.689,23.931,56737,0
2010-03-19,24.109,24.109,23.036,23.303,176006,0
2010-03-22,23.152,24.028,22.41,23.878,82819,0
2010-03-23,23.821,24.295,23.42,24.235,43519,0
2010-03-24,24.054,24.136,23.35,23.385,45909,0
2010-03-25,23.564,24.198,23.18,23.206,89631,0
2010-03-26,23.474,24.162,22.795,23.054,128445,0
2010-03-29,23.258,24.162,23.206,23.689,119743,0
2010-03-30,23.804,24.226,23.242,23.812,93884,0
2010-03-31,23.655,24.773,23.285,24.235,143590,0
2010-04-01,24.511,25.637,24.35,25.119,127408,0
2010-04-05,25.522,25.745,24.494,25.396,105036,0
2010-04-06,25.315,25.698,25.1,25.522,53250,0
2010-04-07,25.315,26.023,25.003,25.174,109839,0
2010-04-08,25.279,25.61,24.895,25.441,31466,0
2010-04-09,25.585,25.708,25.147,25.349,35165,0
2010-04-12,25.68,26.147,25.575,25.772,122373,0
2010-04-13,25.763,26.236,25.698,26.068,74495,0
2010-04-14,26.189,27.156,26.023,27.087,133423,0
2010-04-15,27.273,27.874,27.041,27.747,97273,0
2010-04-16,27.71,28.185,26.79,27.106,114918,0
2010-04-19,27.139,28.088,26.612,26.997,132461,0
2010-04-20,27.193,28.203,26.844,28.149,78711,0
2010-04-21,28.283,28.374,27.607,28.043,63662,0
2010-04-22,27.648,29.097,27.246,29.088,82025,0
2010-04-23,29.175,29.848,28.915,29.74,80721,0
2010-04-26,30.779,32.29,30.106,30.215,268589,0
2010-04-27,30.528,31.457,28.964,30.876,300716,0
2010-04-28,31.556,32.619,26.023,28.221,488897,0
2010-04-29,28.577,29.724,28.577,29.679,148022,0
2010-04-30,29.724,30.384,28.132,28.132,143903,0
2010-05-03,28.676,29.706,28.676,29.463,170946,0
2010-05-04,29.133,29.133,27.551,27.941,141396,0
2010-05-05,27.505,27.505,24.798,25.003,274984,0
2010-05-06,24.654,25.863,20.381,24.716,269753,0
2010-05-07,24.627,24.627,22.464,22.5,333551,0
2010-05-10,24.126,26.274,24.126,26.068,234924,0
2010-05-11,25.708,26.245,24.654,25.297,137798,0
2010-05-12,25.496,27.211,25.496,26.754,163364,0
2010-05-13,26.809,27.255,26.105,26.514,115045,0
2010-05-14,26.014,26.095,24.369,25.119,165608,0
2010-05-17,25.306,25.763,23.977,25.165,167477,0
2010-05-18,25.708,26.381,24.637,24.726,132724,0
2010-05-19,24.591,24.591,23.027,23.242,137419,0
2010-05-20,22.706,22.813,21.48,21.794,129421,0
2010-05-21,21.184,23.027,20.801,22.302,152064,0
2010-05-24,22.179,22.688,21.453,21.498,124219,0
2010-05-25,20.739,21.918,20.264,21.875,176438,0
2010-05-26,22.347,23.258,22.034,22.4,163801,0
2010-05-27,23.42,24.529,23.082,24.494,137810,0
2010-05-28,24.763,24.985,24,24.699,140100,0
2010-06-01,24.573,25.065,23.118,23.189,145747,0
2010-06-02,23.527,24.295,23.045,24.235,176962,0
2010-06-03,24.082,24.235,23.439,23.591,180093,0
2010-06-04,23.045,23.136,21.624,21.794,201748,0
2010-06-07,22.179,22.242,20.255,20.348,170186,0
2010-06-08,20.561,21.266,20.157,20.274,288734,0
2010-06-09,20.829,21.588,20.157,21.167,233300,0
2010-06-10,21.813,23.1,21.348,22.983,224468,0
2010-06-11,22.669,24.01,22.438,23.994,121324,0
2010-06-14,24.295,25.119,23.922,24.126,169518,0
2010-06-15,24.591,25.441,23.931,25.138,208298,0
2010-06-16,24.627,25.003,24.036,24.494,174382,0
2010-06-17,24.432,25.349,23.868,25.288,117468,0
2010-06-18,25.503,25.54,24.379,24.968,117976,0
2010-06-21,26.208,27.032,25.147,25.53,224446,0
2010-06-22,25.959,26.328,25.405,25.817,222595,0
2010-06-23,26.264,26.746,25.619,25.977,186732,0
2010-06-24,25.253,26.559,25.029,25.922,160283,0
2010-06-25,26.049,26.738,25.441,25.95,384918,0
2010-06-28,25.887,27.543,25.887,27.166,229366,0
2010-06-29,26.485,26.485,24.457,24.878,189173,0
2010-06-30,24.91,25.839,24.038,24.22,132743,0
2010-07-01,24.217,24.217,22.142,23.546,185410,0
2010-07-02,23.821,23.987,22.795,23.136,87523,0
2010-07-06,23.063,23.896,22.026,22.337,214786,0
2010-07-07,22.242,24.288,22.242,24.242,119230,0
2010-07-08,24.672,24.912,23.794,24.502,124866,0
2010-07-09,24.502,25.736,24.484,25.717,132756,0
2010-07-12,25.808,26.819,25.082,25.664,157638,0
2010-07-13,26.328,27.691,26.049,27.588,209002,0
2010-07-14,27.014,27.255,26.245,26.638,124867,0
2010-07-15,26.55,26.728,25.477,26.514,123562,0
2010-07-16,26.236,26.245,24.405,24.519,168676,0
2010-07-19,24.815,26.622,24.314,26.381,197505,0
2010-07-20,25.931,27.588,25.109,27.319,170795,0
2010-07-21,27.106,27.892,26.439,26.559,216981,0
2010-07-22,27.166,28.097,26.906,27.452,186862,0
2010-07-23,27.112,28.998,26.827,28.784,223141,0
2010-07-26,29.133,29.498,28.392,29.498,248543,0
2010-07-27,29.498,29.498,28.855,28.927,208644,0
2010-07-28,28.927,29.152,26.612,27.828,219877,0
2010-07-29,28.784,29.947,28.685,29.724,331740,0
2010-07-30,29.472,31.706,29.187,31.52,325008,0
2010-08-02,31.905,33.237,31.276,32.539,444304,0
2010-08-03,32.745,34.114,32.207,32.466,418321,0
2010-08-04,32.841,32.841,31.832,32.299,225405,0
2010-08-05,32.307,32.396,31.52,31.627,162370,0
2010-08-06,31.181,31.592,30.043,31.295,187187,0
2010-08-09,31.368,31.395,30.232,30.928,201652,0
2010-08-10,30.304,30.696,29.205,29.524,306317,0
2010-08-11,28.489,29.222,27.71,28.088,215382,0
2010-08-12,27.774,28.444,26.666,27.774,123743,0
2010-08-13,27.691,28.088,26.87,27.543,155277,0
2010-08-16,27.615,28.587,26.87,28.115,139669,0
2010-08-17,28.642,30.287,28.606,29.133,211442,0
2010-08-18,29.16,29.724,28.132,29.41,125868,0
2010-08-19,29.403,29.403,27.149,27.301,156183,0
2010-08-20,27.087,27.106,25.745,26.746,241806,0
2010-08-23,26.879,27.691,25.922,25.977,135878,0
2010-08-24,25.745,26.154,25.073,25.708,150731,0
2010-08-25,25.558,26.364,25.038,26.264,169646,0
2010-08-26,26.457,27.112,25.594,25.671,90818,0
2010-08-27,25.69,26.915,25.34,26.835,89853,0
2010-08-30,26.852,27.237,25.922,25.94,122075,0
2010-08-31,25.849,26.773,25.099,26.465,130951,0
2010-09-01,27.264,28.534,26.997,28.444,123460,0
2010-09-02,28.401,28.401,27.487,27.969,146503,0
2010-09-03,28.382,29.043,27.828,28.489,107382,0
2010-09-07,28.105,28.453,27.434,27.682,93482,0
2010-09-08,27.865,28.508,27.56,27.812,70006,0
2010-09-09,28.365,28.365,26.754,27.319,81721,0
2010-09-10,27.533,28.374,27.533,28.043,106068,0
2010-09-13,28.587,29.403,28.444,28.633,301521,0
2010-09-14,28.642,29.724,28.534,29.274,156998,0
2010-09-15,29.16,29.893,28.623,29.618,87842,0
2010-09-16,29.533,29.766,28.652,29.195,70818,0
2010-09-17,29.366,29.507,28.577,28.827,74167,0
2010-09-20,28.855,30.169,28.543,30.143,134352,0
2010-09-21,30.197,30.27,29.16,29.205,111289,0
2010-09-22,29.107,29.239,28.382,28.676,98507,0
2010-09-23,28.382,28.964,27.71,27.784,68559,0
2010-09-24,28.444,29.766,28.31,29.463,71759,0
2010-09-27,29.561,29.714,28.695,29.312,74335,0
2010-09-28,29.331,30.251,28.097,30.098,184340,0
2010-09-29,30.017,30.169,29.16,29.561,100738,0
2010-09-30,29.848,29.903,28.608,29.102,102145,0
2010-10-01,29.498,29.838,28.874,29.533,78165,0
2010-10-04,29.312,29.749,28.874,29.116,89477,0
2010-10-05,29.533,30.607,29.357,30.598,115139,0
2010-10-06,30.607,30.841,30.188,30.841,111998,0
2010-10-07,31.208,31.239,30.481,30.813,82298,0
2010-10-08,30.92,31.601,30.822,31.276,97698,0
2010-10-11,31.295,31.734,30.983,31.512,86922,0
2010-10-12,31.564,32.351,30.528,32.18,155358,0
2010-10-13,32.351,33.059,32.01,32.736,155538,0
2010-10-14,32.841,33.059,32.272,32.763,109383,0
2010-10-15,33.031,33.074,31.976,32.412,119227,0
2010-10-18,32.439,33.031,32.36,32.736,100000,0
2010-10-19,32.18,33.022,32.01,32.726,165008,0
2010-10-20,32.985,33.95,32.808,33.109,230614,0
2010-10-21,33.663,33.931,32.299,33.387,144354,0
2010-10-22,33.672,33.672,32.85,33.163,73773,0
2010-10-25,33.64,33.79,33.255,33.377,106146,0
2010-10-26,32.985,33.845,32.02,32.772,159356,0
2010-10-27,31.582,32.905,30.481,32.718,416303,0
2010-10-28,33.163,33.827,32.404,32.483,108416,0
2010-10-29,32.362,33.338,31.884,32.553,75550,0
2010-11-01,32.548,32.868,32.281,32.745,217754,0
2010-11-02,33.255,33.836,32.493,33.21,109654,0
2010-11-03,33.423,33.432,32.351,33.263,66781,0
2010-11-04,33.88,34.059,33.343,33.576,139005,0
2010-11-05,33.717,34.077,33.192,33.7,94796,0
2010-11-08,33.459,33.967,33.299,33.621,88011,0
2010-11-09,34.408,34.764,32.858,33.29,159617,0
2010-11-10,33.308,33.861,32.18,33.861,95659,0
2010-11-11,33.182,33.522,32.808,33.004,55922,0
2010-11-12,32.447,32.79,32.281,32.387,73675,0
2010-11-15,32.539,32.868,32.226,32.412,65303,0
2010-11-16,32.235,33.351,32.189,33.334,208831,0
2010-11-17,33.405,34.132,33.068,33.432,112592,0
2010-11-18,34.077,34.408,33.853,34.209,96520,0
2010-11-19,33.995,34.408,33.79,34.317,58699,0
2010-11-22,34.372,35.203,34.106,35.076,117210,0
2010-11-23,34.593,34.862,33.477,33.736,80213,0
2010-11-24,34.096,34.327,33.7,33.995,112298,0
2010-11-26,33.836,34.846,33.655,34.45,42923,0
2010-11-29,34.45,34.638,33.387,34.434,70385,0
2010-11-30,34.03,34.554,33.652,33.948,56287,0
2010-12-01,34.72,35.3,34.148,35.166,122203,0
2010-12-02,35.211,36.23,35.211,36.168,102152,0
2010-12-03,35.909,35.917,34.416,35.467,94671,0
2010-12-06,35.337,36.168,35.184,35.875,69038,0
2010-12-07,36.276,36.499,35.839,36.123,77459,0
2010-12-08,36.123,36.452,35.792,36.088,55165,0
2010-12-09,36.696,36.696,35.961,36.401,56602,0
2010-12-10,36.211,37.062,36.034,36.955,83315,0
2010-12-13,36.81,36.91,36.303,36.417,94201,0
2010-12-14,36.597,37.546,36.533,37.41,116977,0
2010-12-15,37.292,38.134,36.382,36.706,98192,0
2010-12-16,36.687,37.966,36.47,37.75,87127,0
2010-12-17,37.573,37.966,36.971,37.741,167756,0
2010-12-20,38.143,38.928,37.511,38.671,134481,0
2010-12-21,38.984,40.941,38.984,40.039,132565,0
2010-12-22,40.075,40.181,38.823,38.885,81949,0
2010-12-23,38.832,39.029,38.51,38.78,44636,0
2010-12-27,38.679,39.243,37.787,39.029,48190,0
2010-12-28,39.101,39.342,38.347,38.357,53371,0
2010-12-29,38.437,38.93,38.437,38.545,29349,0
2010-12-30,38.689,38.912,37.953,37.953,33169,0
2010-12-31,38.082,38.421,37.11,37.243,79138,0
2011-01-03,37.795,39.039,37.778,38.814,100985,0
2011-01-04,39.082,39.287,37.632,38.197,43606,0
2011-01-05,38.206,38.885,38.027,38.786,47752,0
2011-01-06,38.786,39.628,38.786,39.207,79437,0
2011-01-07,39.422,39.681,37.938,38.644,57304,0
2011-01-10,38.465,39.17,37.93,38.771,70378,0
2011-01-11,38.975,39.332,38.482,38.78,37289,0
2011-01-12,38.92,39.556,38.482,38.707,42556,0
2011-01-13,38.589,39.368,38.357,38.546,37346,0
2011-01-14,38.365,39.422,38.365,39.351,45979,0
2011-01-18,39.404,39.404,38.726,39.262,56017,0
2011-01-19,39.17,39.17,36.653,37.072,120937,0
2011-01-20,36.47,36.846,34.122,35.193,196703,0
2011-01-21,35.615,36.193,35.453,35.802,53715,0
2011-01-24,35.659,36.186,35.578,35.756,39285,0
2011-01-25,35.31,35.642,34.29,34.909,87060,0
2011-01-26,34.981,35.738,34.611,35.578,84201,0
2011-01-27,35.514,35.675,34.862,35.391,45588,0
2011-01-28,35.31,35.337,33.423,33.64,118988,0
2011-01-31,33.963,35.141,33.726,34.311,104318,0
2011-02-01,34.764,35.934,34.657,35.523,52684,0
2011-02-02,35.477,35.542,34.389,34.755,51015,0
2011-02-03,34.755,35.246,34.114,35.193,71415,0
2011-02-04,34.899,35.578,34.506,34.657,49395,0
2011-02-07,34.693,35.578,34.693,35.227,31710,0
2011-02-08,35.292,36.23,35.203,36.23,60851,0
2011-02-09,35.942,36.248,35.675,36.239,48811,0
2011-02-10,36.07,36.286,35.596,36.15,58478,0
2011-02-11,35.951,36.635,35.925,36.552,34705,0
2011-02-14,36.625,37.09,36.426,36.964,53254,0
2011-02-15,36.723,37.118,35.467,35.578,64188,0
2011-02-16,35.9,36.006,35.345,35.97,48944,0
2011-02-18,35.694,35.694,34.372,34.72,65457,0
2011-02-22,33.986,34.693,32.601,34.611,267378,0
2011-02-23,34.603,34.611,32.368,32.512,138437,0
2011-02-24,32.512,33.594,32.36,33.246,64678,0
2011-02-25,33.504,34.496,33.496,34.442,60746,0
2011-02-28,34.686,35.182,33.896,34.623,61370,0
2011-03-01,34.777,34.904,33.302,33.408,70540,0
2011-03-02,33.373,34.114,33.077,33.723,97156,0
2011-03-03,34.958,35.747,33.976,34.605,190864,0
2011-03-04,34.657,34.945,33.79,34.945,83837,0
2011-03-07,34.981,35.273,33.603,33.914,93186,0
2011-03-08,33.931,35.221,33.413,34.936,54347,0
2011-03-09,34.817,35.048,34.191,34.218,43063,0
2011-03-10,33.4,34.758,33.213,34.372,157800,0
2011-03-11,34.013,34.209,33.263,33.79,77147,0
2011-03-14,33.603,34.372,33.272,34.059,70667,0
2011-03-15,32.573,32.85,31.285,32.466,202098,0
2011-03-16,32.216,32.745,31.669,31.725,75080,0
2011-03-17,32.222,32.358,31.873,32.088,52921,0
2011-03-18,32.207,33.299,31.922,32.002,161939,0
2011-03-21,32.592,32.825,32.18,32.799,108090,0
2011-03-22,32.681,32.94,32.272,32.726,49402,0
2011-03-23,32.637,33.413,32.171,33.182,52221,0
2011-03-24,33.395,33.522,32.912,33.369,30249,0
2011-03-25,33.627,34.793,33.599,34.281,73756,0
2011-03-28,34.543,34.712,34.281,34.434,39843,0
2011-03-29,34.317,35.374,34.309,35.374,72221,0
2011-03-30,35.667,35.756,35.31,35.596,37034,0
2011-03-31,35.578,36.014,35.578,35.906,65240,0
2011-04-01,35.953,36.603,35.812,35.893,42914,0
2011-04-04,36.276,36.382,35.561,35.711,43552,0
2011-04-05,35.541,36.082,35.308,35.802,64963,0
2011-04-06,36.055,36.333,35.702,35.893,48794,0
2011-04-07,35.998,36.126,35.522,35.812,54096,0
2011-04-08,36.154,36.28,35.84,36.055,46238,0
2011-04-11,36.055,36.271,35.684,36.017,52934,0
2011-04-12,35.632,35.883,35.504,35.675,65779,0
2011-04-13,36.017,36.271,35.784,35.972,69765,0
2011-04-14,35.712,36.072,35.578,36.008,22540,0
2011-04-15,35.927,36.631,35.802,36.548,60604,0
2011-04-18,35.84,36.575,35.84,36.511,52013,0
2011-04-19,36.78,37.052,36.197,36.421,53839,0
2011-04-20,37.162,37.754,37.162,37.557,70747,0
2011-04-21,37.68,38.304,37.283,37.997,47896,0
2011-04-25,37.825,37.988,37.42,37.844,61139,0
2011-04-26,38.212,39.489,37.943,39.301,80381,0
2011-04-27,39.569,40.784,38.49,40.452,156144,0
2011-04-28,40.562,41.389,39.913,40.235,69869,0
2011-04-29,41.099,41.099,40.033,40.629,55086,0
2011-05-02,40.902,40.954,39.732,39.858,45599,0
2011-05-03,39.786,39.786,38.58,38.699,52032,0
2011-05-04,38.877,38.877,37.6,37.997,64721,0
2011-05-05,37.052,37.609,36.575,36.954,764842,0
2011-05-06,37.503,37.53,36.466,36.817,138860,0
2011-05-09,36.764,37.275,36.529,37.213,77513,0
2011-05-10,37.402,37.591,37.099,37.394,50098,0
2011-05-11,37.118,37.394,36.421,36.721,44063,0
2011-05-12,36.529,36.862,35.876,36.65,35620,0
2011-05-13,36.962,36.962,35.253,35.475,84394,0
2011-05-16,35.802,37.025,35.29,36.764,114697,0
2011-05-17,36.936,37.567,36.773,37.266,177048,0
2011-05-18,37.081,37.385,36.737,37.257,78180,0
2011-05-19,37.402,37.449,36.603,37.231,73136,0
2011-05-20,37.108,37.925,36.946,37.153,83518,0
2011-05-23,36.557,36.746,35.953,36.162,45606,0
2011-05-24,36.369,36.641,35.667,35.998,64563,0
2011-05-25,35.858,37.513,35.858,37.385,56973,0
2011-05-26,37.205,38.259,36.826,37.907,65402,0
2011-05-27,38.185,39.049,38.112,38.616,106762,0
2011-05-31,39.296,39.304,37.957,39.175,546915,0
2011-06-01,38.987,39.228,36.954,37.062,156475,0
2011-06-02,37.062,38.455,36.799,38.392,109439,0
2011-06-03,37.645,37.898,37.033,37.275,100710,0
2011-06-06,37.293,37.825,36.117,36.144,67706,0
2011-06-07,36.485,37.271,36.169,36.622,73101,0
2011-06-08,36.412,37.055,35.969,36.204,86382,0
2011-06-09,36.421,37.13,36.213,36.558,34520,0
2011-06-10,36.28,36.457,35.29,35.578,63035,0
2011-06-13,35.684,35.918,34.931,35.494,63826,0
2011-06-14,35.944,36.826,35.927,36.108,100980,0
2011-06-15,35.605,36.162,35.101,35.299,49314,0
2011-06-16,35.292,36.132,34.686,35.526,51317,0
2011-06-17,35.944,36.413,35.541,35.765,105610,0
2011-06-20,35.513,36.557,35.426,36.243,73467,0
2011-06-21,36.548,37.494,36.431,37.275,76086,0
2011-06-22,37.052,37.43,36.667,36.685,35829,0
2011-06-23,35.989,36.936,35.632,36.789,54153,0
2011-06-24,36.819,36.911,35.637,36.412,143544,0
2011-06-27,36.28,37.68,36.171,37.591,103254,0
2011-06-28,37.635,37.953,37.135,37.907,61925,0
2011-06-29,38.13,38.13,37.503,37.79,32503,0
2011-06-30,37.927,38.77,37.771,38.677,58000,0
2011-07-01,38.809,39.28,38.529,39.099,46578,0
2011-07-05,39.144,39.324,38.747,39.081,68350,0
2011-07-06,38.916,39.298,38.627,39.09,83511,0
2011-07-07,39.452,40.02,38.898,39.795,64168,0
2011-07-08,39.334,39.976,38.765,39.913,57053,0
2011-07-11,39.154,39.542,38.609,39.044,65855,0
2011-07-12,38.757,40.292,38.757,39.829,78198,0
2011-07-13,39.903,40.67,39.687,40.113,69474,0
2011-07-14,40.21,40.548,38.747,39.054,55650,0
2011-07-15,39.188,39.506,38.72,39.154,53752,0
2011-07-18,38.89,39.018,37.66,37.669,106943,0
2011-07-19,38.203,39.063,37.833,39.054,62722,0
2011-07-20,39.063,39.073,38.393,38.854,17711,0
2011-07-21,39.037,39.678,38.908,39.643,34532,0
2011-07-22,39.487,39.567,38.846,39.154,95155,0
2011-07-25,38.365,39.298,38.365,38.492,51765,0
2011-07-26,38.457,38.529,37.58,37.797,40893,0
2011-07-27,37.407,37.407,35.96,36.115,77320,0
2011-07-28,36.466,36.756,35.969,36.16,76233,0
2011-07-29,35.465,36.988,35.424,36.663,61996,0
2011-08-01,37.261,37.518,36.279,36.529,66352,0
2011-08-02,36.17,36.834,35.195,35.223,101657,0
2011-08-03,35.211,35.282,33.456,33.846,135090,0
2011-08-04,33.195,33.429,31.004,31.023,130000,0
2011-08-05,31.621,31.621,29.606,30.489,211893,0
2011-08-08,29.134,30.11,27.136,27.525,143766,0
2011-08-09,28.356,28.502,26.288,28.42,216677,0
2011-08-10,27.38,27.676,26.429,26.656,232816,0
2011-08-11,26.882,29.134,26.621,28.891,167199,0
2011-08-12,29.25,29.52,28.474,29.053,45722,0
2011-08-15,29.494,30.202,29.389,30.138,103167,0
2011-08-16,29.765,30.02,29.162,29.713,98186,0
2011-08-17,29.867,30.256,29.241,29.839,106440,0
2011-08-18,28.755,28.773,26.855,27.234,127242,0
2011-08-19,26.63,27.308,25.634,26.122,131318,0
2011-08-22,26.892,27.326,25.273,25.508,82021,0
2011-08-23,25.816,27.244,25.678,27.234,108144,0
2011-08-24,26.946,27.759,26.755,27.47,40144,0
2011-08-25,27.797,28.031,26.63,26.703,55146,0
2011-08-26,26.585,27.713,26.015,27.525,47479,0
2011-08-29,27.93,29.615,27.842,29.559,92503,0
2011-08-30,29.379,30.247,28.909,29.877,201731,0
2011-08-31,30.227,30.246,29.311,30.144,140221,0
2011-09-01,30.11,30.372,28.672,28.8,114034,0
2011-09-02,27.86,28.433,26.929,27.248,86611,0
2011-09-06,26.088,27.244,26.051,27.073,150207,0
2011-09-07,27.721,28.032,27.42,28.005,47133,0
2011-09-08,27.787,28.214,26.61,26.847,48359,0
2011-09-09,26.341,26.621,25.436,25.996,145629,0
2011-09-12,25.299,25.564,24.115,25.463,124054,0
2011-09-13,25.572,26.175,25.428,25.896,72234,0
2011-09-14,26.088,27.082,25.491,26.575,63735,0
2011-09-15,27.009,27.19,26.512,27.145,46747,0
2011-09-16,27.317,27.336,26.493,26.864,124314,0
2011-09-19,26.051,26.332,25.527,26.231,156834,0
2011-09-20,26.341,26.603,25.896,26.088,99609,0
2011-09-21,25.978,26.025,24.442,24.478,79823,0
2011-09-22,23.655,24.451,22.886,23.546,148294,0
2011-09-23,23.538,25.426,23.538,24.442,127060,0
2011-09-26,24.794,24.983,24.016,24.803,130346,0
2011-09-27,25.625,26.648,25.175,25.706,92275,0
2011-09-28,25.696,25.808,23.882,23.917,66176,0
2011-09-29,24.695,24.884,23.964,24.884,75414,0
2011-09-30,24.44,25.066,23.333,23.434,140900,0
2011-10-03,23.194,24.016,22.108,22.108,129227,0
2011-10-04,21.799,25.325,21.799,25.042,129270,0
2011-10-05,24.469,24.522,23.265,24.176,150184,0
2011-10-06,24.195,25.517,24.076,25.481,107240,0
2011-10-07,25.669,25.881,24.531,24.815,116870,0
2011-10-10,25.763,26.811,25.643,26.802,92895,0
2011-10-11,26.471,27.294,26.347,27.056,74437,0
2011-10-12,27.448,28.507,27.139,27.93,125873,0
2011-10-13,27.476,27.701,26.855,27.606,45380,0
2011-10-14,28.051,28.497,27.648,28.459,62822,0
2011-10-17,28.415,28.415,26.873,27.003,81036,0
2011-10-18,26.821,28.55,26.274,28.296,75900,0
2011-10-19,28.122,28.268,26.739,26.994,49818,0
2011-10-20,27.166,27.385,26.127,27.294,49184,0
2011-10-21,27.938,28.424,27.256,28.36,74031,0
2011-10-24,28.568,30.402,28.324,30.328,96590,0
2011-10-25,29.798,29.9,27.86,28.014,64268,0
2011-10-26,29.709,31.468,28.568,31.377,130971,0
2011-10-27,33.171,35.229,32.625,34.619,198507,0
2011-10-28,34.292,35.085,33.299,33.654,85007,0
2011-10-31,33.135,33.135,31.677,31.705,87448,0
2011-11-01,30.118,31.33,29.417,29.836,92756,0
2011-11-02,30.557,32.068,30.557,31.961,74132,0
2011-11-03,32.86,35.075,32.744,34.703,136667,0
2011-11-04,34.158,34.221,33.517,33.791,55361,0
2011-11-07,33.745,34.465,32.953,34.311,64082,0
2011-11-08,34.619,34.876,33.335,34.638,54266,0
2011-11-09,33.29,33.472,31.741,32.186,97633,0
2011-11-10,33.027,33.199,32.122,32.725,40734,0
2011-11-11,33.171,34.511,33.171,34.32,53857,0
2011-11-14,33.963,34.037,32.851,33.171,40303,0
2011-11-15,33.017,34.393,32.516,34.182,41965,0
2011-11-16,33.537,34.638,33.054,33.134,46132,0
2011-11-17,33.171,34.483,32.543,32.816,70126,0
2011-11-18,33.116,33.855,32.763,33.491,55273,0
2011-11-21,32.478,32.989,32.214,32.516,44621,0
2011-11-22,32.615,32.67,31.933,32.141,37360,0
2011-11-23,31.769,31.906,29.909,29.965,55149,0
2011-11-25,29.753,30.22,29.298,29.408,27220,0
2011-11-28,30.911,31.496,30.247,31.422,61751,0
2011-11-29,31.486,31.486,30.491,30.893,48592,0
2011-11-30,32.778,35.514,32.471,35.459,139799,0
2011-12-01,35.02,36.088,34.465,35.379,66035,0
2011-12-02,36.206,36.214,35.248,35.871,74705,0
2011-12-05,36.271,37.243,35.484,35.88,115203,0
2011-12-06,35.771,36.955,35.58,36.158,72948,0
2011-12-07,35.725,36.899,34.773,36.616,60107,0
2011-12-08,36.138,36.138,34.03,34.142,72401,0
2011-12-09,34.227,36.187,33.726,35.88,66752,0
2011-12-12,34.995,34.995,34.173,34.849,58400,0
2011-12-13,35.213,35.615,33.299,33.407,38868,0
2011-12-14,33.008,33.445,32.352,32.744,53475,0
2011-12-15,33.638,33.819,32.809,33.5,67319,0
2011-12-16,33.261,35.176,33.252,34.203,159957,0
2011-12-19,34.437,35.075,32.67,33.08,46037,0
2011-12-20,34.338,35.914,34.338,35.906,69134,0
2011-12-21,35.731,36.307,35.056,36.252,30209,0
2011-12-22,36.408,36.963,35.787,35.939,52846,0
2011-12-23,36.258,36.395,35.847,35.973,43159,0
2011-12-27,35.978,36.452,35.714,36.433,46315,0
2011-12-28,36.261,36.307,34.995,35.094,26277,0
2011-12-29,35.239,36.106,35.229,35.922,30170,0
2011-12-30,35.778,35.815,35.424,35.442,43209,0
2012-01-03,36.452,37.092,36.243,36.718,67944,0
2012-01-04,36.521,36.853,35.953,36.645,34388,0
2012-01-05,36.376,36.937,35.286,36.815,40218,0
2012-01-06,36.853,37.358,36.635,37.32,60792,0
2012-01-09,37.31,37.676,36.733,37.621,74019,0
2012-01-10,38.275,38.64,37.686,38.173,42804,0
2012-01-11,37.78,38.734,37.631,38.439,53081,0
2012-01-12,38.383,39.574,38.062,39.383,42366,0
2012-01-13,38.77,39.154,38.088,38.475,40455,0
2012-01-17,39.107,39.236,36.989,37.486,86231,0
2012-01-18,37.358,38.145,36.815,38.062,48174,0
2012-01-19,38.088,38.247,37.349,37.613,55828,0
2012-01-20,37.604,38.493,37.604,38.322,31758,0
2012-01-23,38.201,38.686,37.714,38.502,20445,0
2012-01-24,38.136,39.189,37.834,39.007,41708,0
2012-01-25,38.86,39.676,38.355,39.574,26216,0
2012-01-26,39.758,40.18,38.941,39.41,43514,0
2012-01-27,39.09,40.492,39.09,40.482,32247,0
2012-01-30,40.053,41.07,39.85,40.664,39469,0
2012-01-31,41.168,41.168,40.338,40.606,72716,0
2012-02-01,41.004,41.948,40.794,41.822,69113,0
2012-02-02,41.776,42.452,41.621,42.078,39940,0
2012-02-03,43.011,44.131,42.711,43.49,71739,0
2012-02-06,43.011,43.187,41.242,42.069,66061,0
2012-02-07,41.974,43.132,41.658,42.883,35150,0
2012-02-08,42.883,42.912,41.878,42.781,30547,0
2012-02-09,42.8,42.8,41.756,41.868,25880,0
2012-02-10,41.252,41.444,40.338,40.426,32929,0
2012-02-13,41.317,41.392,40.531,40.814,38451,0
2012-02-14,40.584,40.584,39.318,39.686,49117,0
2012-02-15,39.914,39.932,39.007,39.401,45446,0
2012-02-16,39.255,40.638,39.255,40.024,62649,0
2012-02-17,40.243,40.362,39.557,39.822,61261,0
2012-02-21,39.869,40.657,39.512,39.786,109648,0
2012-02-22,39.741,39.979,39.502,39.539,47364,0
2012-02-23,39.521,39.914,39.309,39.593,55462,0
2012-02-24,39.988,39.988,39.154,39.227,30158,0
2012-02-27,38.602,39.83,37.751,39.337,66927,0
2012-02-28,39.41,39.85,38.355,38.852,103770,0
2012-02-29,39.047,39.62,37.766,37.766,57541,0
2012-03-01,38.182,38.742,37.036,37.065,94939,0
2012-03-02,37.175,37.175,34.842,35.562,91412,0
2012-03-05,35.571,36.239,35.324,36.028,84700,0
2012-03-06,35.369,35.745,34.813,34.945,80216,0
2012-03-07,35.156,36.301,35.052,36.152,42342,0
2012-03-08,35.84,36.041,33.964,34.399,136115,0
2012-03-09,34.203,34.589,32.83,33.131,160538,0
2012-03-12,33.104,35.011,33.061,34.948,116123,0
2012-03-13,35.276,35.286,34.536,35.159,96671,0
2012-03-14,34.847,35.973,34.818,35.341,91594,0
2012-03-15,35.415,35.415,34.847,35.194,41769,0
2012-03-16,35.267,35.476,35.055,35.121,64349,0
2012-03-19,35.176,36.277,34.993,35.828,60680,0
2012-03-20,35.425,35.689,35.194,35.267,29299,0
2012-03-21,35.398,35.771,34.986,35.37,39944,0
2012-03-22,34.874,35.296,34.37,35.103,96189,0
2012-03-23,35.227,35.708,34.833,35.475,61100,0
2012-03-26,36.028,36.726,35.763,36.708,85340,0
2012-03-27,36.671,37.017,36.092,36.111,45912,0
2012-03-28,36.028,36.075,35.141,35.425,67644,0
2012-03-29,35.045,35.9,34.718,35.734,58629,0
2012-03-30,36.193,36.556,35.666,36.158,79036,0
2012-04-02,35.944,37.157,35.781,37.026,105337,0
2012-04-03,36.999,36.999,36.069,36.364,94081,0
2012-04-04,35.735,35.868,35.275,35.754,49003,0
2012-04-05,35.646,35.82,35.379,35.407,25579,0
2012-04-09,34.907,35.379,34.851,35.284,49977,0
2012-04-10,35.275,35.552,34.704,35.071,147248,0
2012-04-11,35.533,35.542,35.081,35.523,72799,0
2012-04-12,35.331,36.594,35.331,36.309,54512,0
2012-04-13,36.06,36.115,35.699,35.893,44337,0
2012-04-16,36.17,36.936,35.791,36.557,46948,0
2012-04-17,36.833,37.913,36.833,37.481,64136,0
2012-04-18,37.113,37.351,36.842,37.122,46704,0
2012-04-19,37.084,37.738,36.981,37.149,55739,0
2012-04-20,37.68,38.255,37.608,38.199,63072,0
2012-04-23,37.518,37.709,36.989,37.332,63433,0
2012-04-24,37.266,37.803,37.122,37.452,70554,0
2012-04-25,37.895,38.826,37.895,38.762,66349,0
2012-04-26,38.651,39.174,38.227,39.094,54138,0
2012-04-27,39.194,40.144,38.502,39.942,75573,0
2012-04-30,39.942,40.236,39.194,40.024,69685,0
2012-05-01,39.979,40.809,39.111,39.287,169323,0
2012-05-02,39.278,40.8,39.04,40.715,119601,0
2012-05-03,40.524,40.725,39.803,40.347,94998,0
2012-05-04,40.245,40.429,39.305,39.445,91844,0
2012-05-07,39.353,40.477,39.241,40.2,86128,0
2012-05-08,39.739,41.115,39.639,40.955,113253,0
2012-05-09,40.274,41.915,40.228,41.622,127053,0
2012-05-10,41.977,42.44,41.668,42.247,76981,0
2012-05-11,41.842,42.256,41.278,42.146,126363,0
2012-05-14,41.573,42.449,41.573,42.136,105861,0
2012-05-15,42.1,42.237,39.213,39.554,112991,0
2012-05-16,39.859,39.905,38.613,38.669,81688,0
2012-05-17,38.826,38.826,36.89,36.926,69105,0
2012-05-18,36.786,37.149,35.877,36.187,77304,0
2012-05-21,36.326,37.709,36.318,37.573,67821,0
2012-05-22,37.709,37.941,36.908,37.526,80406,0
2012-05-23,36.954,38.246,36.409,37.895,45127,0
2012-05-24,37.598,38.312,36.926,37.699,35013,0
2012-05-25,37.616,37.616,37.065,37.49,35801,0
2012-05-29,38.032,38.935,37.941,38.807,49012,0
2012-05-30,38.373,38.845,38.162,38.567,84001,0
2012-05-31,38.568,38.919,37.975,38.541,77773,0
2012-06-01,36.999,37.283,35.884,35.903,63921,0
2012-06-04,36.234,36.263,35.119,35.331,60233,0
2012-06-05,35.295,36.092,35.061,35.998,44917,0
2012-06-06,36.389,37.133,36.389,37.133,37800,0
2012-06-07,37.724,38.353,36.777,36.834,55118,0
2012-06-08,36.981,38.641,36.382,38.493,48137,0
2012-06-11,39.184,39.315,37.443,37.546,65363,0
2012-06-12,37.933,39.094,37.573,38.974,47900,0
2012-06-13,38.871,39.674,37.654,38.014,66178,0
2012-06-14,38.199,39.261,38.162,38.862,44450,0
2012-06-15,39.003,39.775,38.457,39.343,84462,0
2012-06-18,39.076,39.61,38.622,39.353,47779,0
2012-06-19,39.711,41.5,39.518,41.25,66791,0
2012-06-20,41.077,41.077,39.693,40.015,68266,0
2012-06-21,39.895,39.895,37.978,38.067,76619,0
2012-06-22,38.353,38.764,38.169,38.642,251867,0
2012-06-25,37.83,39.047,37.68,38.735,45270,0
2012-06-26,38.781,39.702,38.077,39.315,42114,0
2012-06-27,39.629,40.623,39.37,40.579,66037,0
2012-06-28,39.895,41.195,39.895,41.195,63920,0
2012-06-29,42.136,42.968,41.168,42.617,107285,0
2012-07-02,42.551,43.721,41.861,43.648,66285,0
2012-07-03,43.437,44.816,43.232,44.763,69996,0
2012-07-05,44.272,44.894,43.178,43.242,155419,0
2012-07-06,42.66,43.056,41.891,42.129,59282,0
2012-07-09,42.148,42.165,41.147,41.601,81658,0
2012-07-10,42.065,42.065,40.302,40.737,55371,0
2012-07-11,40.747,41.165,40.191,40.747,66149,0
2012-07-12,40.182,41.156,39.338,40.978,87522,0
2012-07-13,41.247,42.66,41.247,42.498,59308,0
2012-07-16,42.307,42.307,40.609,40.7,57368,0
2012-07-17,41.005,41.416,39.655,40.302,55675,0
2012-07-18,40.256,41.498,40.099,41.265,48369,0
2012-07-19,41.621,41.667,40.671,41.063,27793,0
2012-07-20,40.794,40.794,39.728,39.747,52913,0
2012-07-23,38.947,39.023,38.021,38.67,74566,0
2012-07-24,38.892,39.208,37.437,38.04,55282,0
2012-07-25,38.391,38.391,37.513,38.004,31739,0
2012-07-26,38.947,39.014,37.286,37.418,36419,0
2012-07-27,37.772,39.978,37.335,39.941,73464,0
2012-07-30,40.136,40.356,38.401,38.699,86321,0
2012-07-31,37.874,41.489,37.808,41.053,76425,0
2012-08-01,41.092,41.332,39.837,39.857,72075,0
2012-08-02,39.161,40.34,39.161,39.941,66218,0
2012-08-03,40.7,41.659,40.376,40.915,47317,0
2012-08-06,41.025,41.768,40.7,41.128,53118,0
2012-08-07,41.621,41.621,40.775,41.138,29586,0
2012-08-08,40.804,41.498,40.599,41.498,41008,0
2012-08-09,41.517,42.612,41.461,42.204,47642,0
2012-08-10,41.952,42.371,41.739,42.194,35066,0
2012-08-13,41.881,41.898,40.681,41.342,51699,0
2012-08-14,41.601,41.601,40.869,41.035,53566,0
2012-08-15,41.138,41.601,41.101,41.562,69261,0
2012-08-16,41.498,41.915,41.2,41.719,42352,0
2012-08-17,41.824,42.297,41.552,42.093,42543,0
2012-08-20,41.815,42.415,41.739,42.334,17629,0
2012-08-21,42.472,43.279,42.407,42.443,41427,0
2012-08-22,42.24,42.786,42.047,42.631,26885,0
2012-08-23,42.705,43.352,42.547,42.927,82133,0
2012-08-24,42.917,43.503,42.842,43.333,54090,0
2012-08-27,43.531,44.336,43.122,43.63,46533,0
2012-08-28,43.722,44.049,43.261,43.427,37527,0
2012-08-29,43.695,44.272,43.531,43.982,64856,0
2012-08-30,43.585,43.732,42.842,43.242,100304,0
2012-08-31,43.732,43.936,43.352,43.63,37489,0
2012-09-04,43.659,43.752,43.214,43.427,70586,0
2012-09-05,43.64,43.963,43.493,43.837,56274,0
2012-09-06,44.197,45.162,44.096,44.949,71273,0
2012-09-07,44.939,45.765,44.662,45.357,45804,0
2012-09-10,45.208,46.878,44.884,46.535,98370,0
2012-09-11,45.477,45.477,44.143,44.197,119317,0
2012-09-12,44.197,44.215,43.075,43.306,58926,0
2012-09-13,43.474,44.816,42.955,43.992,61737,0
2012-09-14,44.263,44.643,43.884,44.215,70335,0
2012-09-17,44.067,44.123,43.576,44.001,34398,0
2012-09-18,44.067,44.512,43.884,44.233,52016,0
2012-09-19,44.486,44.763,44.189,44.512,49502,0
2012-09-20,44.096,44.549,43.122,44.476,31996,0
2012-09-21,45.123,45.236,44.653,44.773,72469,0
2012-09-24,44.503,44.825,43.855,44.143,32677,0
2012-09-25,44.458,45.395,43.713,43.819,58850,0
2012-09-26,43.982,43.982,43.085,43.223,44619,0
2012-09-27,43.4,43.928,42.65,43.713,52698,0
2012-09-28,43.362,43.752,42.842,43.279,32722,0
2012-10-01,43.686,43.911,42.824,43.4,39193,0
2012-10-02,43.659,43.705,42.768,43.112,37650,0
2012-10-03,43.122,43.214,41.796,42.936,36166,0
2012-10-04,43.289,43.713,42.723,43.713,30832,0
2012-10-05,43.855,44.272,43.352,43.437,29989,0
2012-10-08,43.261,43.261,42.194,42.686,80514,0
2012-10-09,42.556,42.677,42.112,42.574,25092,0
2012-10-10,42.612,43.289,42.317,43.223,29073,0
2012-10-11,43.576,44.001,43.131,43.168,24440,0
2012-10-12,43.27,43.503,42.993,43.075,29360,0
2012-10-15,43.099,43.648,42.799,43.368,26735,0
2012-10-16,43.721,44.357,43.721,44.208,44269,0
2012-10-17,44.144,44.506,43.982,44.432,44053,0
2012-10-18,44.235,44.85,44.235,44.31,36605,0
2012-10-19,43.721,44.106,42.903,43.537,45315,0
2012-10-22,43.248,43.963,43.248,43.963,40623,0
2012-10-23,43.266,43.674,42.539,43.574,30829,0
2012-10-24,43.52,43.609,43.117,43.481,21178,0
2012-10-25,43.809,44.067,43.21,43.77,24480,0
2012-10-26,43.684,44.301,42.846,44.273,137879,0
2012-10-31,44.784,50.1,44.553,49.403,124403,0
2012-11-01,48.943,49.307,47.845,48.348,145951,0
2012-11-02,48.572,48.71,47.593,47.9,83018,0
2012-11-05,47.584,48.283,46.677,47.555,80767,0
2012-11-06,47.927,49.278,47.693,48.889,67657,0
2012-11-07,48.205,48.263,46.874,47.163,40007,0
2012-11-08,47.304,48.107,47.061,47.265,60417,0
2012-11-09,46.819,47.163,46.081,46.118,24079,0
2012-11-12,46.463,46.762,45.494,46.007,53073,0
2012-11-13,45.374,46.288,45.261,45.513,26527,0
2012-11-14,45.635,45.736,44.19,44.637,61093,0
2012-11-15,44.704,44.721,43.321,44.161,67528,0
2012-11-16,43.928,44.488,43.099,43.818,39046,0
2012-11-19,44.506,45.233,43.918,45.233,84749,0
2012-11-20,44.899,45.718,44.748,45.403,28683,0
2012-11-21,45.421,45.7,44.917,45.298,9414,0
2012-11-23,45.7,45.877,44.974,45.802,23944,0
2012-11-26,45.654,45.922,44.899,45.922,34749,0
2012-11-27,45.727,45.895,45.057,45.268,37537,0
2012-11-28,44.869,45.253,44.328,45.167,75406,0
2012-11-29,45.7,46.595,45.567,45.68,51882,0
2012-11-30,45.811,45.942,44.974,45.383,76430,0
2012-12-03,45.784,46.928,45.784,46.575,51652,0
2012-12-04,46.502,46.995,45.736,46.781,59154,0
2012-12-05,46.857,47.08,45.82,46.668,43010,0
2012-12-06,46.677,47.155,45.914,47.136,39584,0
2012-12-07,47.265,47.265,45.784,46.204,40352,0
2012-12-10,46.341,47.423,46.204,47.136,26006,0
2012-12-11,47.349,47.777,46.936,47.777,59303,0
2012-12-12,47.826,47.826,46.483,46.753,45066,0
2012-12-13,46.686,47.136,46.511,46.585,30906,0
2012-12-14,46.341,47.378,46.221,46.936,74352,0
2012-12-17,47.209,47.574,46.8,47.433,96942,0
2012-12-18,47.406,48.412,47.265,48.214,50926,0
2012-12-19,48.116,49.231,47.584,48.803,63367,0
2012-12-20,48.719,50.053,48.581,49.949,80292,0
2012-12-21,49.539,50.251,49.001,49.606,171124,0
2012-12-24,49.662,50.072,49.205,50.024,19513,0
2012-12-26,50.195,50.312,49.131,49.439,29745,0
2012-12-27,49.654,49.894,48.422,49.793,105209,0
2012-12-28,49.345,50.185,48.554,49.383,69428,0
2012-12-31,49.316,50.339,48.869,50.213,74552,0
2013-01-02,50.873,53.289,50.564,52.905,70975,0
2013-01-03,52.961,53.967,52.832,53.361,61557,0
2013-01-04,53.661,53.902,53.305,53.661,62022,0
2013-01-07,53.167,54.658,52.961,53.653,49169,0
2013-01-08,53.634,54.118,53.11,53.148,70731,0
2013-01-09,53.148,54.219,53.009,53.333,60223,0
2013-01-10,53.688,53.745,53.233,53.522,60704,0
2013-01-11,53.418,53.55,53.148,53.371,39345,0
2013-01-14,53.148,54.51,53.092,54.443,49858,0
2013-01-15,54.038,55.301,54.038,54.673,61406,0
2013-01-16,54.328,54.429,53.625,54.299,77281,0
2013-01-17,54.607,55.759,54.607,55.621,47561,0
2013-01-18,55.648,55.648,54.328,55.066,68565,0
2013-01-22,55.177,55.954,54.769,55.74,42020,0
2013-01-23,55.458,55.591,54.233,54.598,50735,0
2013-01-24,54.58,54.58,53.663,54.364,34984,0
2013-01-25,54.364,54.429,53.607,54.309,56637,0
2013-01-28,53.877,54.402,53.035,54.262,101791,0
2013-01-29,54.122,54.299,53.831,54.299,44930,0
2013-01-30,54.01,54.27,53.494,54.047,75462,0
2013-01-31,54.158,54.42,53.409,53.523,45354,0
2013-02-01,53.98,54.364,53.523,53.877,33722,0
2013-02-04,53.242,53.333,52.362,52.969,132273,0
2013-02-05,53.137,55.141,53.119,53.645,54305,0
2013-02-06,53.289,53.533,52.268,53.456,43219,0
2013-02-07,53.447,53.774,52.876,53.523,37918,0
2013-02-08,53.437,55.233,53.437,53.877,56658,0
2013-02-11,53.709,54.289,53.523,54.085,23741,0
2013-02-12,53.951,54.72,53.951,54.328,36020,0
2013-02-13,54.57,55.207,54.496,55.094,24301,0
2013-02-14,55.002,55.36,54.598,54.983,24030,0
2013-02-15,55.36,55.476,54.869,55.094,39541,0
2013-02-19,55.31,55.983,54.908,55.468,53660,0
2013-02-20,55.486,55.797,52.969,53.205,47047,0
2013-02-21,53.428,54.028,52.969,53.868,32596,0
2013-02-22,54.394,54.673,53.905,54.476,35218,0
2013-02-25,54.71,54.786,52.849,52.941,57208,0
2013-02-26,53.38,53.551,52.146,52.595,34560,0
2013-02-27,52.381,54.832,52.381,53.97,34442,0
2013-02-28,53.754,54.176,53.409,53.747,30900,0
2013-03-01,52.941,55.406,52.285,55.076,62181,0
2013-03-04,54.645,54.673,52.858,53.645,43336,0
2013-03-05,53.841,55.04,53.822,54.544,29990,0
2013-03-06,54.927,55.677,54.438,55.431,42951,0
2013-03-07,55.892,56.029,55.16,55.601,53689,0
2013-03-08,56.059,58.417,55.591,57.671,143003,0
2013-03-11,57.697,57.941,55.523,57.419,155434,0
2013-03-12,57.108,58.456,56.527,58.25,54668,0
2013-03-13,58.016,58.427,57.099,57.631,33220,0
2013-03-14,57.564,58.886,57.023,58.456,33026,0
2013-03-15,58.456,58.841,57.837,58.098,103431,0
2013-03-18,57.764,59.446,57.429,58.793,73577,0
2013-03-19,58.784,58.803,56.903,58.334,124141,0
2013-03-20,58.512,58.841,57.401,58.512,30571,0
2013-03-21,58.278,58.784,57.903,58.278,46304,0
2013-03-22,58.278,58.699,58.045,58.307,58483,0
2013-03-25,58.081,58.512,57.255,58.164,53305,0
2013-03-26,58.512,58.661,56.865,57.462,66099,0
2013-03-27,56.875,57.069,55.974,56.424,55301,0
2013-03-28,55.629,56.686,54.983,55.253,64042,0
2013-04-01,55.378,56.001,54.402,55.197,88666,0
2013-04-02,55.424,56.949,54.908,55.908,193093,0
2013-04-03,55.677,55.936,53.542,53.804,64176,0
2013-04-04,54.194,54.28,53.437,53.868,29535,0
2013-04-05,52.182,53.699,52.182,53.419,48725,0
2013-04-08,53.409,53.822,53.091,53.542,31347,0
2013-04-09,53.831,53.99,52.913,52.931,30433,0
2013-04-10,52.764,55.04,52.764,54.769,102170,0
2013-04-11,54.824,55.04,53.717,54.402,117060,0
2013-04-12,54.369,54.857,54.117,54.379,45088,0
2013-04-15,54.369,54.369,50.929,51.314,66191,0
2013-04-16,52.161,53.391,51.5,52.967,98264,0
2013-04-17,52.34,52.847,50.334,52.046,117210,0
2013-04-18,51.99,53.776,51.236,51.764,117623,0
2013-04-19,52.468,53.598,51.98,53.448,33292,0
2013-04-22,53.739,53.815,51.371,53.524,59320,0
2013-04-23,54.256,54.696,53.598,54.621,42874,0
2013-04-24,54.925,56.08,54.501,55.514,82335,0
2013-04-25,55.909,56.476,54.54,54.961,69428,0
2013-04-26,55.064,55.242,52.704,53.419,110710,0
2013-04-29,53.954,55.64,53.608,55.458,72587,0
2013-04-30,56.728,59.1,56.119,58.028,91688,0
2013-05-01,57.989,58.721,55.985,55.994,77137,0
2013-05-02,56.34,59.606,56.34,58.42,87243,0
2013-05-03,59.211,59.776,58.731,59.221,55052,0
2013-05-06,59.426,59.587,58.808,59.296,22594,0
2013-05-07,59.296,59.551,58.28,59.407,45165,0
2013-05-08,59.23,60.01,59.109,59.916,47938,0
2013-05-09,59.916,60.425,59.662,59.889,42075,0
2013-05-10,60.066,60.368,59.362,60.199,20197,0
2013-05-13,59.889,59.906,58.817,59.05,36992,0
2013-05-14,58.872,60.048,58.599,59.813,61450,0
2013-05-15,59.541,59.803,58.901,59.707,31969,0
2013-05-16,59.268,60.406,59.04,59.942,26348,0
2013-05-17,60.592,62.05,60.095,61.787,62532,0
2013-05-20,61.402,62.52,60.924,62.379,47648,0
2013-05-21,62.098,62.812,62.021,62.341,50996,0
2013-05-22,62.351,62.52,59.727,60.471,40032,0
2013-05-23,59.453,61.017,59.453,60.884,58233,0
2013-05-24,60.602,61.27,60.048,60.924,38668,0
2013-05-28,61.899,63.243,61.505,62.878,81269,0
2013-05-29,62.66,62.66,60.602,61.27,42150,0
2013-05-30,61.345,62.236,60.97,61.872,46204,0
2013-05-31,61.188,61.915,60.593,60.916,42465,0
2013-06-03,61.242,62.285,60.686,62.163,58380,0
2013-06-04,62.183,62.897,60.415,61.816,129353,0
2013-06-05,61.816,61.844,60.066,60.209,47871,0
2013-06-06,60.481,60.924,59.407,60.358,51916,0
2013-06-07,60.368,61.317,59.961,60.96,54185,0
2013-06-10,60.96,61.298,60.66,60.779,35521,0
2013-06-11,59.934,61.091,59.67,60.631,40383,0
2013-06-12,61.034,61.034,60.171,60.31,25536,0
2013-06-13,60.152,61.495,60.152,61.043,69884,0
2013-06-14,60.97,60.999,60.378,60.406,18811,0
2013-06-17,61.326,61.336,60.368,60.706,60260,0
2013-06-18,60.97,61.109,60.622,60.798,107065,0
2013-06-19,60.788,60.874,59.925,60.095,80346,0
2013-06-20,59.23,59.697,58.665,59.1,68304,0
2013-06-21,59.417,59.444,58.337,59.343,86884,0
2013-06-24,58.234,58.391,57.037,57.865,49413,0
2013-06-25,58.656,58.798,57.134,57.999,44002,0
2013-06-26,58.618,58.618,57.32,57.97,66344,0
2013-06-27,58.224,59.453,57.726,59.202,50330,0
2013-06-28,58.808,59.09,58.205,58.3,114655,0
2013-07-01,58.741,59.707,58.741,59.434,61011,0
2013-07-02,59.135,59.707,57.979,59.135,32495,0
2013-07-03,58.554,59.679,58.29,59.434,18480,0
2013-07-05,60.545,61.062,59.635,60.31,29877,0
2013-07-08,60.31,60.754,59.697,60.555,50987,0
2013-07-09,60.817,61.656,60.272,61.127,86757,0
2013-07-10,61.109,61.806,61.109,61.449,43706,0
2013-07-11,61.937,62.55,61.117,61.721,83890,0
2013-07-12,61.684,62.897,60.771,62.812,80245,0
2013-07-15,63.036,63.227,62.283,62.916,68556,0
2013-07-16,62.764,62.943,61.793,62.283,61949,0
2013-07-17,62.358,62.821,62.066,62.273,38169,0
2013-07-18,62.659,62.925,62.18,62.415,34546,0
2013-07-19,62.283,62.283,61.709,62.037,57192,0
2013-07-22,62.283,62.283,61.471,62.037,46747,0
2013-07-23,62.283,62.529,61.821,62.207,33375,0
2013-07-24,62.283,62.725,61.671,62.124,49283,0
2013-07-25,62.009,62.784,62.009,62.442,52600,0
2013-07-26,61.962,62.273,61.179,61.584,50107,0
2013-07-29,61.321,62.793,61.321,62.273,68670,0
2013-07-30,62.992,62.992,60.603,62.623,81728,0
2013-07-31,62.943,63.227,61.915,62.254,90270,0
2013-08-01,63.143,63.764,62.283,63.273,107642,0
2013-08-02,62.85,63.689,62.302,63.681,53517,0
2013-08-05,63.255,64.444,63.255,64.265,51181,0
2013-08-06,64.255,64.642,63.321,64.15,60117,0
2013-08-07,64.124,64.454,63.625,64.058,61168,0
2013-08-08,64.642,64.642,63.85,64.377,49177,0
2013-08-09,64.444,65.5,64.444,65.046,46827,0
2013-08-12,64.7,66.037,64.651,66.021,41182,0
2013-08-13,66.057,67.098,65.821,67.049,47203,0
2013-08-14,67.198,67.727,67.088,67.586,61798,0
2013-08-15,66.861,66.905,64.303,64.33,53194,0
2013-08-16,64.009,64.275,63.179,63.556,34971,0
2013-08-19,63.566,63.566,62.442,62.605,26592,0
2013-08-20,62.568,64.576,62.442,64.16,70139,0
2013-08-21,63.698,65.463,63.218,64.585,73320,0
2013-08-22,65.001,65.661,64.812,65.256,39312,0
2013-08-23,65.256,65.613,65.124,65.369,28371,0
2013-08-26,65.651,66.257,65.445,65.738,37116,0
2013-08-27,65.114,65.293,63.39,63.45,28803,0
2013-08-28,63.615,63.803,62.983,63.341,30753,0
2013-08-29,63.416,64.622,63.416,64.096,26012,0
2013-08-30,64,64.029,62.377,62.623,27184,0
2013-09-03,63.625,64.096,62.018,62.953,38132,0
2013-09-04,63.227,64.681,63.227,63.887,69820,0
2013-09-05,63.887,64.473,63.595,64.068,47276,0
2013-09-06,64.15,64.917,62.925,63.725,23249,0
2013-09-09,63.803,64.358,63.784,64.17,35357,0
2013-09-10,64.17,64.869,63.925,64.511,68536,0
2013-09-11,64.216,64.602,63.925,64.17,38758,0
2013-09-12,63.85,64.029,62.774,63.615,25662,0
2013-09-13,64.009,64.34,63.371,63.915,28626,0
2013-09-16,65.237,65.237,64.039,64.15,25871,0
2013-09-17,64.15,65.321,63.663,65.104,54651,0
2013-09-18,64.993,66.888,64.265,65.906,36368,0
2013-09-19,66.057,66.482,65.01,65.53,30561,0
2013-09-20,65.926,65.984,65.34,65.757,97779,0
2013-09-23,65.936,67.218,65.379,67.019,59759,0
2013-09-24,67.313,68.427,66.624,67.303,37540,0
2013-09-25,67.275,69.076,66.879,68,75788,0
2013-09-26,68.36,69.132,67.971,68.794,27311,0
2013-09-27,67.99,68.709,67.698,68.484,50456,0
2013-09-30,67.371,69.276,67.098,68.938,84868,0
2013-10-01,69.201,70.134,68.135,69.934,41943,0
2013-10-02,69.115,69.607,68.409,68.643,27295,0
2013-10-03,68.37,68.37,67.303,67.793,27879,0
2013-10-04,67.586,69.125,67.586,68.494,12230,0
2013-10-07,68.107,68.465,67.284,67.53,33111,0
2013-10-08,67.53,67.616,66.905,67.009,74201,0
2013-10-09,67.461,67.461,66.076,66.738,81549,0
2013-10-10,67.955,69.453,67.813,68.957,46453,0
2013-10-11,68.55,70.768,67.955,70.692,32445,0
2013-10-14,70.586,71.012,69.869,70.692,36258,0
2013-10-15,70.812,70.822,69.603,70.654,33248,0
2013-10-16,71.431,72.527,70.493,72.13,44485,0
2013-10-17,71.904,73.779,71.466,73.759,59630,0
2013-10-18,74.703,76.468,73.248,76.22,82584,0
2013-10-21,75.984,76.579,75.332,75.88,41476,0
2013-10-22,76.001,77.178,75.755,76.439,24552,0
2013-10-23,76.193,76.686,75.822,76.1,34307,0
2013-10-24,76.524,77.009,75.755,76.676,26083,0
2013-10-25,77.139,77.139,75.407,76.24,20546,0
2013-10-28,76.041,76.676,75.358,76.193,34816,0
2013-10-29,76.666,77.091,75.035,77.081,31177,0
2013-10-30,75.745,76.686,73.36,73.835,74235,0
2013-10-31,74.093,74.431,71.079,71.875,60939,0
2013-11-01,71.013,71.022,68.335,70.473,87609,0
2013-11-04,70.398,71.089,69.803,71.013,57547,0
2013-11-05,70.901,70.929,69.793,69.98,35597,0
2013-11-06,70.293,71.544,69.905,71.431,40150,0
2013-11-07,71.934,72.423,71.117,71.496,45264,0
2013-11-08,71.496,72.926,71.089,72.517,37664,0
2013-11-11,72.583,72.972,71.466,72.433,25769,0
2013-11-12,72.168,72.517,71.383,72.139,22782,0
2013-11-13,71.431,72.926,70.616,72.784,23604,0
2013-11-14,72.822,73.304,71.934,72.992,20134,0
2013-11-15,72.756,73.342,71.914,72.86,26691,0
2013-11-18,73.001,73.001,71.506,72.367,32674,0
2013-11-19,72.073,75.898,72.073,75.397,70678,0
2013-11-20,75.397,75.397,73.825,74.385,29979,0
2013-11-21,74.86,76.22,74.86,75.842,73057,0
2013-11-22,75.683,76.363,74.603,75.702,34303,0
2013-11-25,75.842,75.89,75.255,75.674,27381,0
2013-11-26,75.975,75.975,75.208,75.907,46140,0
2013-11-27,75.745,76.98,75.065,75.615,41457,0
2013-11-29,76.363,76.98,75.453,76.733,18182,0
2013-12-02,76.286,77.188,74.44,74.888,20456,0
2013-12-03,74.878,75.578,73.342,73.957,28318,0
2013-12-04,73.731,74.329,71.963,72.774,26406,0
2013-12-05,72.962,73.731,72.452,73.277,15766,0
2013-12-06,74.29,74.366,72.936,73.36,30908,0
2013-12-09,73.578,73.578,72.593,73.294,25659,0
2013-12-10,73.39,74.055,72.3,72.613,27884,0
2013-12-11,72.945,72.945,70.473,71.202,23114,0
2013-12-12,71.448,71.448,70.069,71.042,30521,0
2013-12-13,71.156,71.885,70.822,71.421,25879,0
2013-12-16,70.812,72.717,70.812,72.3,37837,0
2013-12-17,72.527,72.574,70.341,71.383,40546,0
2013-12-18,71.685,72.681,70.408,72.414,37929,0
2013-12-19,72.014,72.472,71.126,71.306,47389,0
2013-12-20,71.259,73.154,68.118,72.574,116545,0
2013-12-23,73.001,73.693,72.273,73.493,39498,0
2013-12-24,73.38,74.128,73.144,73.512,16643,0
2013-12-26,74.31,74.31,73.21,73.693,39079,0
2013-12-27,73.854,73.854,72.093,73.039,43246,0
2013-12-30,72.841,73.647,72.387,73.294,31794,0
2013-12-31,73.455,73.455,72.746,72.972,35283,0
2014-01-02,72.102,73.029,71.799,72.784,34728,0
2014-01-03,72.774,73.284,71.914,73.116,16615,0
2014-01-06,72.281,73.067,71.516,72.004,29979,0
2014-01-07,72.093,73.087,72.044,72.508,18573,0
2014-01-08,72.29,72.29,70.206,70.408,60021,0
2014-01-09,70.832,71.287,69.357,70.02,35123,0
2014-01-10,69.803,70.994,68.219,70.341,45468,0
2014-01-13,70.35,71.032,69.931,69.98,78835,0
2014-01-14,70.483,71.895,70.483,71.703,44039,0
2014-01-15,71.619,72.616,71.106,71.43,52070,0
2014-01-16,70.622,71.324,69.662,70.014,40151,0
2014-01-17,70.211,70.211,68.826,69.529,43969,0
2014-01-21,69.5,70.174,68.456,69.236,84161,0
2014-01-22,69.414,71.305,68.806,70.25,76573,0
2014-01-23,70.137,70.489,68.884,69.805,87026,0
2014-01-24,69.09,69.385,66.262,66.925,52529,0
2014-01-27,66.87,67.935,66.347,67.059,61830,0
2014-01-28,67.287,67.287,65.082,65.787,91930,0
2014-01-29,65.348,66.374,64.616,65.672,65883,0
2014-01-30,65.642,67.935,65.416,66.991,53473,0
2014-01-31,65.605,66.812,65.301,65.652,47055,0
2014-02-03,65.301,66.025,62.251,63.376,89308,0
2014-02-04,63.934,65.51,63.552,64.039,106228,0
2014-02-05,63.456,65.681,61.929,65.072,81170,0
2014-02-06,65.082,65.881,64.655,65.244,72777,0
2014-02-07,65.54,66.925,65.436,66.051,80965,0
2014-02-10,65.787,66.194,64.606,65.662,64144,0
2014-02-11,65.567,66.707,65.481,66.46,37432,0
2014-02-12,66.46,66.973,66.392,66.87,48570,0
2014-02-13,66.87,69.197,66.65,68.75,58604,0
2014-02-14,68.76,68.97,67.925,68.76,38371,0
2014-02-18,68.74,69.301,67.572,67.969,48203,0
2014-02-19,68.008,68.57,66.603,66.746,37488,0
2014-02-20,66.499,67.67,66.328,67.109,51849,0
2014-02-21,67.43,67.915,66.793,67.172,35193,0
2014-02-24,67.43,68.531,67.316,67.723,25445,0
2014-02-25,68.008,69.12,67.78,68.39,35456,0
2014-02-26,68.683,69.385,67.998,68.74,36382,0
2014-02-27,68.36,69.796,67.969,69.796,26890,0
2014-02-28,70.992,73.841,70.868,73.415,66407,0
2014-03-03,72.845,73.461,72.064,72.635,49753,0
2014-03-04,73.672,76.465,73.444,75.818,97950,0
2014-03-05,75.512,75.522,74.518,75.037,50888,0
2014-03-06,75.173,76.179,74.648,75.571,52589,0
2014-03-07,76.036,76.036,74.861,75.2,29322,0
2014-03-10,75.21,75.902,74.319,75.522,28361,0
2014-03-11,75.182,75.658,74.249,75.047,52983,0
2014-03-12,75.561,76.217,74.584,75.483,50506,0
2014-03-13,75.941,75.979,73.699,74.201,70091,0
2014-03-14,73.869,75.154,73.309,75.047,67026,0
2014-03-17,75.353,76.14,74.773,75.173,39946,0
2014-03-18,74.944,76.751,74.944,76.292,39754,0
2014-03-19,76.273,76.273,75.237,75.6,21795,0
2014-03-20,75.296,76.264,75.22,75.894,25641,0
2014-03-21,76.159,76.861,75.4,75.522,49347,0
2014-03-24,75.609,75.618,73.415,74.269,45720,0
2014-03-25,74.269,75.134,74.269,74.612,38636,0
2014-03-26,74.889,74.889,71.43,71.439,71577,0
2014-03-27,71.731,73.567,71.267,73.062,47960,0
2014-03-28,72.956,74.024,72.209,72.786,28236,0
2014-03-31,72.956,75.609,72.596,74.889,46770,0
2014-04-01,75.229,76.949,75.008,76.871,56005,0
2014-04-02,76.693,77.613,76.217,77.024,28291,0
2014-04-03,76.702,76.823,76.006,76.465,47306,0
2014-04-04,76.929,76.929,73.69,74.44,59798,0
2014-04-07,73.832,74.468,72.778,73.121,31196,0
2014-04-08,73.348,74.802,73.348,74.355,67114,0
2014-04-09,74.201,75.192,73.624,74.556,35501,0
2014-04-10,74.648,74.944,72.93,74.411,90932,0
2014-04-11,73.386,74.63,73.386,73.898,52759,0
2014-04-14,74.93,75.46,73.802,74.939,64444,0
2014-04-15,74.994,75.755,73.679,75.272,59103,0
2014-04-16,75.745,76.092,75.148,75.702,27113,0
2014-04-17,75.292,76.881,74.91,75.634,61368,0
2014-04-21,75.683,76.234,75.022,75.976,24712,0
2014-04-22,76.053,77.282,75.644,76.537,25579,0
2014-04-23,76.511,76.805,75.357,75.498,38403,0
2014-04-24,75.624,75.909,74.183,74.92,32092,0
2014-04-25,74.386,74.984,73.203,73.442,52194,0
2014-04-28,74.072,74.623,71.869,72.898,52111,0
2014-04-29,72.898,73.603,71.762,71.918,78208,0
2014-04-30,71.432,71.706,68.523,70.936,138211,0
2014-05-01,71.64,74.5,71.02,73.488,78574,0
2014-05-02,73.403,74.632,72.765,73.689,56046,0
2014-05-05,72.86,73.584,71.782,72.784,41544,0
2014-05-06,72.249,72.784,70.945,71.278,76544,0
2014-05-07,71.229,72.364,70.296,72.233,54717,0
2014-05-08,72.364,72.545,70.372,70.669,101956,0
2014-05-09,70.229,71.467,70.08,71.449,62613,0
2014-05-12,71.812,74.24,70.945,74.004,70703,0
2014-05-13,73.584,73.689,72.327,72.384,48424,0
2014-05-14,72.233,72.233,70.277,70.401,66251,0
2014-05-15,70.06,70.954,69.772,70.859,78019,0
2014-05-16,70.859,71.458,69.611,71.449,39221,0
2014-05-19,71.22,73.04,71.22,72.249,51332,0
2014-05-20,72.346,72.346,70.316,71.715,76806,0
2014-05-21,72.297,72.85,70.669,71.497,44804,0
2014-05-22,71.497,72.327,71.135,71.631,27199,0
2014-05-23,71.64,72.498,70.611,71.999,43577,0
2014-05-27,72.671,73.46,71.621,71.957,67096,0
2014-05-28,71.957,72.174,70.859,71.374,87687,0
2014-05-29,72.049,72.651,70.868,71.145,82236,0
2014-05-30,71.592,71.957,70.516,70.555,67355,0
2014-06-02,70.536,70.563,69.345,69.419,96179,0
2014-06-03,70.735,70.735,67.943,68.353,93406,0
2014-06-04,68.254,69.554,67.818,68.467,55072,0
2014-06-05,68.391,70.545,67.969,70.526,70313,0
2014-06-06,71.011,72.059,70.764,71.582,36659,0
2014-06-09,71.497,72.184,70.888,71.335,54496,0
2014-06-10,71.002,71.497,70.809,71.296,26442,0
2014-06-11,70.936,71.145,69.971,70.496,40817,0
2014-06-12,70.258,70.277,69.325,69.922,39009,0
2014-06-13,70.124,70.144,69.045,69.564,28173,0
2014-06-16,69.305,69.725,68.533,69.221,40396,0
2014-06-17,69.355,70.229,68.763,69.658,78567,0
2014-06-18,69.075,69.961,68.848,69.745,46999,0
2014-06-19,70.07,70.363,69.658,70.181,36083,0
2014-06-20,70.19,71.441,70.001,71.335,90146,0
2014-06-23,71.278,71.278,70.764,70.992,32492,0
2014-06-24,70.545,71.898,70.021,70.44,61712,0
2014-06-25,69.971,71.697,69.971,71.393,63868,0
2014-06-26,71.602,72.223,69.961,71.612,74574,0
2014-06-27,71.22,73.003,71.22,72.822,181264,0
2014-06-30,72.717,73.231,72.059,73.186,93886,0
2014-07-01,73.403,75.196,73.403,73.936,45823,0
2014-07-02,73.955,74.45,73.231,73.442,35782,0
2014-07-03,73.643,74.386,73.517,74.24,24314,0
2014-07-07,73.737,73.737,72.241,72.756,41740,0
2014-07-08,72.498,73.109,72.039,72.802,50532,0
2014-07-09,72.908,73.25,72.384,72.774,46523,0
2014-07-10,71.135,72.908,71.135,72.269,60966,0
2014-07-11,71.842,72.364,71.383,71.938,33633,0
2014-07-14,72.822,72.822,71.296,71.64,31647,0
2014-07-15,71.457,72.359,70.3,71.172,37614,0
2014-07-16,71.734,71.734,70.3,70.482,43873,0
2014-07-17,70.175,70.711,69.103,69.305,39796,0
2014-07-18,69.192,70.416,69.132,70.033,59174,0
2014-07-21,69.457,69.804,68.751,69.277,28430,0
2014-07-22,69.774,70.148,69.249,69.774,33308,0
2014-07-23,70.102,70.76,69.335,69.85,41804,0
2014-07-24,70.386,70.386,68.624,69.093,30362,0
2014-07-25,68.474,69.335,67.973,68.149,48919,0
2014-07-28,68.224,68.3,66.98,67.652,26194,0
2014-07-29,68.043,68.426,67.018,68.091,51195,0
2014-07-30,68.624,68.634,67.706,68.149,28702,0
2014-07-31,67.17,68.186,66.187,67.564,79807,0
2014-08-01,67.88,68.406,66.838,67.973,66587,0
2014-08-04,68.003,69.017,67.496,68.875,83299,0
2014-08-05,68.445,69.083,67.652,68.3,48360,0
2014-08-06,68.043,69.439,68.043,69.035,49851,0
2014-08-07,69.201,69.505,68.445,68.779,35245,0
2014-08-08,68.654,69.823,68.654,69.41,40525,0
2014-08-11,69.944,71.457,69.747,70.74,52125,0
2014-08-12,70.426,71.124,70.262,70.826,58078,0
2014-08-13,71.402,71.412,70.33,70.778,53166,0
2014-08-14,70.806,71.246,70.55,71.095,20972,0
2014-08-15,71.968,72.493,70.272,71.105,65768,0
2014-08-18,71.763,72.722,71.402,72.606,49068,0
2014-08-19,72.893,73.305,72.453,72.694,59540,0
2014-08-20,72.473,72.787,71.754,72.493,35157,0
2014-08-21,72.424,74.109,72.051,73.765,103520,0
2014-08-22,73.859,73.859,72.694,73.21,64002,0
2014-08-25,73.792,73.985,73.238,73.295,53700,0
2014-08-26,73.2,75.075,72.741,74.857,78792,0
2014-08-27,75.411,75.612,74.502,74.769,53705,0
2014-08-28,74.615,75.851,73.765,74.569,54955,0
2014-08-29,74.588,74.905,73.878,74.635,32772,0
2014-09-02,74.942,75.651,74.203,75.381,33781,0
2014-09-03,75.821,76.157,74.739,75.035,87922,0
2014-09-04,74.979,75.354,73.811,74.034,37758,0
2014-09-05,73.661,74.588,73.661,74.203,51412,0
2014-09-08,73.678,74.95,73.678,74.55,31519,0
2014-09-09,74.072,74.213,72.923,73.285,45703,0
2014-09-10,72.913,73.601,72.606,73.323,30832,0
2014-09-11,72.959,74.615,72.567,74.434,51873,0
2014-09-12,74.405,74.405,72.539,72.959,37284,0
2014-09-15,72.807,73.314,71.85,72.08,25904,0
2014-09-16,72.109,72.176,71.163,71.744,30360,0
2014-09-17,71.976,72.367,70.826,71.266,34775,0
2014-09-18,71.813,73.22,71.373,72.875,37545,0
2014-09-19,72.959,73.114,71.67,71.744,79654,0
2014-09-22,71.334,73.037,70.426,72.359,71392,0
2014-09-23,71.976,72.675,71.228,71.592,46655,0
2014-09-24,71.516,72.77,70.252,72.519,35929,0
2014-09-25,72.577,72.577,70.74,70.913,65587,0
2014-09-26,71.047,71.833,70.541,71.431,43879,0
2014-09-29,70.521,71.172,70.203,70.636,30261,0
2014-09-30,69.804,70.138,68.577,68.597,49337,0
2014-10-01,68.29,68.29,66.118,66.722,51710,0
2014-10-02,66.712,68.31,66.187,68.168,43012,0
2014-10-03,69.035,69.132,68.081,68.624,39994,0
2014-10-06,68.807,69.211,67.965,68.26,26381,0
2014-10-07,67.632,67.929,66.989,67.097,44176,0
2014-10-08,66.989,69.297,66.502,69.267,57534,0
2014-10-09,68.367,68.915,66.77,67.067,70163,0
2014-10-10,67.038,67.067,65.631,66.157,63610,0
2014-10-13,66.367,67.957,65.594,66.866,60244,0
2014-10-14,67.028,67.939,66.385,66.674,52448,0
2014-10-15,65.56,67.787,64.666,67.163,72002,0
2014-10-16,65.541,67.875,65.185,67.02,70157,0
2014-10-17,67.5,67.989,66.886,67.327,64001,0
2014-10-20,67.22,69.163,66.645,68.905,51915,0
2014-10-21,69.094,69.605,68.653,69.183,36994,0
2014-10-22,69.392,69.489,67.817,68.356,35884,0
2014-10-23,68.662,69.949,68.662,69.807,36527,0
2014-10-24,69.701,69.903,69.036,69.864,24239,0
2014-10-27,69.518,70.106,68.586,69.585,46737,0
2014-10-28,69.499,73.036,69.499,72.815,59750,0
2014-10-29,73.998,76.207,73.026,75.661,60848,0
2014-10-30,75.631,78.274,74.957,77.889,94394,0
2014-10-31,78.359,79.437,78.157,78.88,89543,0
2014-11-03,79.321,80.455,78.6,80.024,92298,0
2014-11-04,80.166,80.638,78.485,79.292,52041,0
2014-11-05,79.647,80.493,79.302,80.032,48081,0
2014-11-06,79.82,80.07,79.119,79.906,30230,0
2014-11-07,80.032,80.762,79.081,80.436,33373,0
2014-11-10,80.251,81.533,79.11,80.713,57227,0
2014-11-11,80.685,81.533,79.754,80.004,43060,0
2014-11-12,79.243,81.002,79.243,80.677,40990,0
2014-11-13,80.926,81.686,78.918,79.637,32501,0
2014-11-14,79.848,80.954,79.35,80.55,46489,0
2014-11-17,80.389,80.992,79.11,79.159,41476,0
2014-11-18,79.387,80.473,78.494,78.648,75494,0
2014-11-19,77.955,78.033,76.468,77.475,26943,0
2014-11-20,77.044,78.494,76.976,78.322,35368,0
2014-11-21,79.782,80.446,78.86,79.1,40288,0
2014-11-24,79.37,79.896,78.294,79.667,62524,0
2014-11-25,79.081,80.29,78.522,79.071,43492,0
2014-11-26,78.485,80.138,78.053,79.581,72630,0
2014-11-28,79.223,79.387,78.053,78.254,18363,0
2014-12-01,78.274,78.274,76.889,76.976,25731,0
2014-12-02,77.723,79.561,77.284,79.292,36580,0
2014-12-03,79.571,81.839,79.571,81.454,40196,0
2014-12-04,81.283,81.445,80.339,80.954,44204,0
2014-12-05,80.628,82.645,80.628,82.397,48600,0
2014-12-08,81.926,83.241,81.204,81.55,43379,0
2014-12-09,80.849,84.364,80.849,84.183,53181,0
2014-12-10,83.686,83.886,81.032,81.435,58707,0
2014-12-11,81.58,82.53,79.955,80.559,55011,0
2014-12-12,79.149,80.512,78.322,79.252,46442,0
2014-12-15,81.337,82.09,79.417,81.244,76633,0
2014-12-16,81.676,83.327,80.186,81.56,69199,0
2014-12-17,82.081,83.607,80.723,83.578,59491,0
2014-12-18,84.77,86.404,84.03,85.701,53252,0
2014-12-19,85.337,87.296,84.837,87.21,154795,0
2014-12-22,87.567,88.112,86.297,87.99,57907,0
2014-12-23,88.807,88.846,86.595,87.718,43708,0
2014-12-24,88.404,89.036,87.519,88.414,22325,0
2014-12-26,88.826,89.546,88.028,89.056,24429,0
2014-12-29,88.414,89.094,86.404,87.557,85373,0
2014-12-30,87.354,87.834,86.816,87.372,38159,0
2014-12-31,87.923,89.911,87.422,88.452,77899,0
2015-01-02,89.104,89.104,85.203,86.517,43338,0
2015-01-05,86.201,87.663,84.578,85,60538,0
2015-01-06,83.538,84.875,82.212,82.626,90112,0
2015-01-07,83.607,83.607,81.676,83.232,55479,0
2015-01-08,83.426,84.99,81.974,82.368,119616,0
2015-01-09,82.001,82.071,80.319,80.455,83653,0
2015-01-12,80.09,80.954,78.851,80.186,172458,0
2015-01-13,80.446,81.425,79.474,80.428,51108,0
2015-01-14,79.895,80.704,79.461,80.319,47358,0
2015-01-15,80.079,80.079,76.557,76.866,105689,0
2015-01-16,76.385,78.45,76.385,78.064,70714,0
2015-01-20,78.119,78.119,76.106,77.242,72199,0
2015-01-21,77.214,77.723,76.424,76.934,48323,0
2015-01-22,77.513,79.78,76.385,79.578,80948,0
2015-01-23,79.837,79.914,77.61,77.723,52746,0
2015-01-26,77.89,78.988,76.828,78.622,57081,0
2015-01-27,78.189,78.651,76.837,77.733,47476,0
2015-01-28,78.082,79.22,75.555,76.249,44793,0
2015-01-29,76.106,78.256,75.515,77.649,48523,0
2015-01-30,77.349,77.753,75.623,76.116,63247,0
2015-02-02,76.116,78.159,75.257,77.649,33932,0
2015-02-03,77.948,81.359,77.948,80.629,64420,0
2015-02-04,79.819,80.629,79.538,80.309,59051,0
2015-02-05,80.773,82.327,79.393,81.419,83981,0
2015-02-06,81.671,82.19,81.052,81.765,51047,0
2015-02-09,81.101,82.652,81.033,81.257,65227,0
2015-02-10,82.077,82.914,79.568,81.266,98918,0
2015-02-11,81.564,81.941,80.714,81.101,55093,0
2015-02-12,81.932,82.847,81.101,82.171,32898,0
2015-02-13,82.095,83.83,81.717,83.328,63008,0
2015-02-17,83.619,83.947,82.49,83.212,48944,0
2015-02-18,83.463,84.052,83.146,83.975,37097,0
2015-02-19,84.024,85.276,83.706,84.081,35167,0
2015-02-20,83.511,84.236,82.007,83.723,61653,0
2015-02-23,83.212,84.35,82.518,84.275,36439,0
2015-02-24,84.591,85.779,84.149,84.545,43286,0
2015-02-25,84.255,85.258,83.271,84.197,32979,0
2015-02-26,83.761,85.498,83.407,84.833,53495,0
2015-02-27,82.942,83.899,77.832,78.296,151401,0
2015-03-02,78.805,80.002,77.91,79.721,61588,0
2015-03-03,79.192,79.528,78.024,78.968,63870,0
2015-03-04,78.681,80.137,77.436,78.603,50599,0
2015-03-05,80.165,80.165,77.677,79.375,70922,0
2015-03-06,78.603,79.317,77.157,77.388,99746,0
2015-03-09,77.793,78.835,77.446,78.169,66048,0
2015-03-10,77.272,77.436,76.723,77.137,66982,0
2015-03-11,77.108,78.343,76.655,77.427,57339,0
2015-03-12,78.005,81.379,77.436,80.947,119860,0
2015-03-13,80.59,81.419,79.761,81.101,98088,0
2015-03-16,81.257,82.452,80.649,82.007,75483,0
2015-03-17,82.103,82.692,81.487,82.413,71128,0
2015-03-18,82.48,83.761,81.497,82.866,75171,0
2015-03-19,82.432,83.049,82.077,82.652,71024,0
2015-03-20,82.557,83.039,81.756,82.087,107416,0
2015-03-23,82.49,82.567,81.602,81.785,100159,0
2015-03-24,82.067,82.297,81.399,81.632,65738,0
2015-03-25,82.142,82.142,79.731,80.002,60553,0
2015-03-26,79.761,80.928,78.651,78.968,125771,0
2015-03-27,79.21,79.963,77.513,78.064,157291,0
2015-03-30,78.459,81.399,78.236,80.947,162476,0
2015-03-31,80.841,83.011,80.436,82.596,72104,0
2015-04-01,82.067,82.847,80.57,82.682,32661,0
2015-04-02,83.058,83.899,82.79,83.195,35668,0
2015-04-06,82.894,84.486,82.095,83.81,55783,0
2015-04-07,83.417,84.226,83.195,83.407,52831,0
2015-04-08,83.146,83.733,82.19,82.731,65218,0
2015-04-09,82.596,83.368,81.632,83.146,24589,0
2015-04-10,83.668,83.668,82.307,82.914,54228,0
2015-04-13,82.78,83.715,82.76,83.058,54954,0
2015-04-14,83.058,83.591,82.536,83.281,38333,0
2015-04-15,83.329,85.547,82.971,84.23,66666,0
2015-04-16,84.124,85.585,83.233,83.813,65285,0
2015-04-17,82.893,83.156,82.402,82.506,39573,0
2015-04-20,82.789,85.062,82.789,84.027,117645,0
2015-04-21,84.153,84.364,83.138,83.67,72669,0
2015-04-22,83.67,84.162,82.168,83.764,51077,0
2015-04-23,83.272,85.236,83.272,84.696,55486,0
2015-04-24,84.54,84.878,83.902,84.424,39737,0
2015-04-27,84.994,85.799,83.513,84.627,52489,0
2015-04-28,84.928,85.382,83.823,85.207,41536,0
2015-04-29,84.928,85.265,84.007,84.928,51146,0
2015-04-30,83.233,83.446,80.28,80.542,87722,0
2015-05-01,81.201,82.294,79.516,80.048,83382,0
2015-05-04,80.233,80.484,78.761,78.83,82454,0
2015-05-05,78.83,79.672,78.094,79.111,64889,0
2015-05-06,78.751,82.43,78.732,81.122,92074,0
2015-05-07,81.201,82.063,80.28,81.074,42268,0
2015-05-08,81.947,82.168,80.319,81.036,55486,0
2015-05-11,81.343,82.264,80.6,81.531,42052,0
2015-05-12,81.898,81.898,80.136,80.843,35681,0
2015-05-13,81.28,82.178,80.63,81.627,41330,0
2015-05-14,81.433,84.288,81.433,83.882,67987,0
2015-05-15,84.162,84.559,83.223,83.823,46171,0
2015-05-18,83.408,84.53,81.751,84.269,36513,0
2015-05-19,83.94,84.162,83.138,83.902,30378,0
2015-05-20,83.754,83.813,83.001,83.379,24073,0
2015-05-21,84.104,84.23,82.932,83.93,23764,0
2015-05-22,83.93,83.93,82.168,82.478,26866,0
2015-05-26,82.226,82.226,80.165,81.182,33300,0
2015-05-27,80.977,82.865,80.977,82.536,33064,0
2015-05-28,81.918,82.769,81.597,82.652,22831,0
2015-05-29,82.178,83.156,81.521,82.632,38437,0
2015-06-01,83.379,83.389,81.334,83.039,38540,0
2015-06-02,82.226,83.823,82.013,83.019,23952,0
2015-06-03,83.029,84.162,83.029,83.641,22732,0
2015-06-04,82.942,83.263,81.722,82.119,25933,0
2015-06-05,81.76,83.176,80.456,82.526,59101,0
2015-06-08,82.023,82.604,81.25,81.78,39366,0
2015-06-09,82.565,82.565,80.794,81.696,49769,0
2015-06-10,82.206,84.269,82.206,84.047,90175,0
2015-06-11,83.243,84.201,83.243,84.114,29901,0
2015-06-12,83.621,84.686,83.621,84.084,39057,0
2015-06-15,83.725,83.95,82.129,83.661,23764,0
2015-06-16,83.166,84.686,82.614,84.065,35955,0
2015-06-17,84.578,84.938,83.707,83.988,27069,0
2015-06-18,84.501,85.527,84.462,85.159,61168,0
2015-06-19,84.975,86.204,84.705,85.323,48563,0
2015-06-22,85.623,86.311,84.017,86.05,67471,0
2015-06-23,85.451,86.33,85.343,86.185,42361,0
2015-06-24,86.04,86.38,85.179,85.819,44221,0
2015-06-25,86.243,87.443,85.662,86.699,57656,0
2015-06-26,87.007,87.771,86.156,87.145,119650,0
2015-06-29,86.611,87.676,86.01,86.522,125849,0
2015-06-30,87.326,87.326,85.412,85.982,94118,0
2015-07-01,86.484,87.24,84.481,85.179,53522,0
2015-07-02,85.477,85.477,81.956,82.942,40399,0
2015-07-06,82.622,83.689,81.79,82.671,82245,0
2015-07-07,82.614,82.614,80.409,81.888,36370,0
2015-07-08,81.142,81.713,79.884,80.319,55899,0
2015-07-09,81.074,81.29,78.607,79.662,79042,0
2015-07-10,80.67,81.696,80.329,81.28,42776,0
2015-07-13,81.491,82.42,81.132,82.235,39160,0
2015-07-14,82.033,83.138,82.033,83.011,33545,0
2015-07-15,82.69,83.954,82.194,82.641,72456,0
2015-07-16,82.922,83.29,79.97,80.418,102630,0
2015-07-17,80.562,80.572,75.9,79.3,192187,0
2015-07-20,78.726,80.289,77.911,79.503,94497,0
2015-07-21,79.513,80.756,78.736,78.987,67322,0
2015-07-22,78.967,79.852,77.891,78.967,82764,0
2015-07-23,79.027,80.542,79.027,79.454,67731,0
2015-07-24,79.359,79.446,78.221,78.531,75661,0
2015-07-27,78.211,78.356,76.988,77.697,63409,0
2015-07-28,77.93,79.649,76.87,79.183,88424,0
2015-07-29,78.893,79.28,77.308,77.648,120026,0
2015-07-30,77.609,78.581,76.92,77.881,126718,0
2015-07-31,83.924,93.006,82.4,90.053,370168,0
2015-08-03,89.975,90.849,87.684,88.556,101651,0
2015-08-04,87.656,90.315,87.656,88.811,87704,0
2015-08-05,88.897,90.996,88.635,89.829,180555,0
2015-08-06,90.461,91.627,89.256,90.5,64878,0
2015-08-07,89.772,89.849,87.488,87.948,129290,0
2015-08-10,88.615,89.646,87.918,89.141,117041,0
2015-08-11,88.364,88.489,86.953,87.818,58935,0
2015-08-12,87.617,88.414,86.1,86.468,136086,0
2015-08-13,86.693,87.042,85.691,86.197,56616,0
2015-08-14,85.895,86.215,85.371,85.701,166351,0
2015-08-17,85.642,86.265,85.391,85.604,142262,0
2015-08-18,85.866,86.42,84.274,84.836,58366,0
2015-08-19,84.147,85.089,82.418,84.051,110968,0
2015-08-20,83.806,83.806,82.466,82.631,63616,0
2015-08-21,81.427,83.264,81.427,82.67,79778,0
2015-08-24,78.445,81.553,76.503,78.688,113094,0
2015-08-25,80.135,80.135,76.375,77.074,132276,0
2015-08-26,76.851,78.037,74.92,77.619,117350,0
2015-08-27,78.192,78.844,77.065,77.843,124660,0
2015-08-28,77.542,78.271,77.037,77.638,66500,0
2015-08-31,77.133,77.473,73.489,77.094,100365,0
2015-09-01,75.947,76.366,74.17,74.346,85234,0
2015-09-02,75.082,76.579,73.063,74.675,115290,0
2015-09-03,74.637,77.193,74.296,76.366,244481,0
2015-09-04,75.452,75.688,74.947,75.023,51162,0
2015-09-08,75.688,77.123,75.014,76.716,79880,0
2015-09-09,77.153,77.94,76.775,76.841,92748,0
2015-09-10,76.968,77.629,76.559,76.86,68059,0
2015-09-11,76.949,76.978,75.424,76.104,72674,0
2015-09-14,75.49,75.947,74.266,75.307,56204,0
2015-09-15,75.589,78.201,75.346,77.784,97605,0
2015-09-16,77.289,78.067,76.88,77.94,43542,0
2015-09-17,78.311,78.957,77.308,77.638,47684,0
2015-09-18,76.618,77.463,75.891,76.539,87912,0
2015-09-21,76.939,77.715,75.871,76.736,61763,0
2015-09-22,75.841,75.986,74.16,74.94,114571,0
2015-09-23,74.832,75.2,73.733,74.217,57131,0
2015-09-24,73.559,75.014,73.228,74.782,86723,0
2015-09-25,75.259,75.599,74.015,74.91,80807,0
2015-09-28,74.451,74.501,73.198,73.577,64375,0
2015-09-29,73.772,74.179,72.897,73.956,100468,0
2015-09-30,74.712,75.589,73.81,74.881,115704,0
2015-10-01,74.947,75.327,73.267,74.394,61970,0
2015-10-02,73.918,75.452,73.723,75.2,64027,0
2015-10-05,75.939,77.425,75.939,77.308,63652,0
2015-10-06,77.58,78.784,77.269,77.619,131454,0
2015-10-07,78.221,80.232,78.047,80.067,93572,0
2015-10-08,79.756,82.185,79.756,81.7,58881,0
2015-10-09,82.059,83.525,81.805,82.381,58675,0
2015-10-12,82.194,82.709,81.505,81.756,87485,0
2015-10-13,81.077,81.592,80.057,80.077,69999,0
2015-10-14,80.25,81.248,79.336,79.6,69419,0
2015-10-15,79.861,80.71,78.134,80.623,53525,0
2015-10-16,80.818,80.818,78.692,79.851,50962,0
2015-10-19,79.637,80.038,78.983,79.92,47724,0
2015-10-20,79.618,81.179,79.346,79.58,33237,0
2015-10-21,79.511,79.511,76.079,76.128,95977,0
2015-10-22,76.331,77.716,76.089,77.035,79571,0
2015-10-23,77.725,78.448,77.238,77.863,41735,0
2015-10-26,77.863,77.863,76.282,76.526,57628,0
2015-10-27,76.118,76.517,74.801,75.063,50141,0
2015-10-28,75.201,76.907,74.411,76.663,134839,0
2015-10-29,79.97,82.759,77.951,78.898,131763,0
2015-10-30,78.652,79.227,77.141,77.414,89620,0
2015-11-02,77.834,79.91,77.687,78.829,150430,0
2015-11-03,78.829,80.496,78.359,80.116,157909,0
2015-11-04,80.097,80.36,78.652,79.141,74354,0
2015-11-05,79.112,79.297,77.335,79.18,47477,0
2015-11-06,79.073,80.242,77.921,80.194,62344,0
2015-11-09,80.39,80.838,77.98,78.379,43111,0
2015-11-10,78.124,78.712,77.609,78.595,58652,0
2015-11-11,79.013,79.013,77.931,78.01,65626,0
2015-11-12,77.258,77.844,75.71,75.912,62959,0
2015-11-13,75.61,76.927,75.152,76.176,114638,0
2015-11-16,76.039,77.268,75.435,77.21,46040,0
2015-11-17,77.453,79.501,76.848,79.053,71881,0
2015-11-18,79.481,81.987,79.131,81.911,78135,0
2015-11-19,81.637,82.846,81.372,81.511,53936,0
2015-11-20,82.105,82.173,80.41,80.739,42144,0
2015-11-23,80.524,81.792,80.524,81.248,42041,0
2015-11-24,80.828,82.37,80.653,82.212,37633,0
2015-11-25,81.812,82.27,81.432,82.007,32095,0
2015-11-27,81.812,82.799,81.812,82.457,22252,0
2015-11-30,82.953,83.772,82.144,83.12,101412,0
2015-12-01,83.169,83.705,82.447,83.285,88032,0
2015-12-02,83.07,83.861,82.72,82.933,51040,0
2015-12-03,83.275,83.627,81.268,81.491,59365,0
2015-12-04,81.471,81.715,80.26,81.402,41324,0
2015-12-07,81.432,81.432,79.94,80.32,59678,0
2015-12-08,79.471,79.881,78.049,78.809,64006,0
2015-12-09,79.003,80.897,78.369,78.888,78852,0
2015-12-10,78.721,78.721,77.268,77.931,39786,0
2015-12-11,76.644,77.044,75.66,76.019,54141,0
2015-12-14,75.864,76.772,75.063,76.128,65466,0
2015-12-15,76.614,77.072,75.6,76.624,57628,0
2015-12-16,76.594,77.815,76.157,77.648,34044,0
2015-12-17,77.765,77.765,75.71,75.765,69726,0
2015-12-18,75.337,76.966,74.841,75.004,149707,0
2015-12-21,75.68,76.253,74.851,76.128,69624,0
2015-12-22,76.479,77.483,75.71,77.248,54580,0
2015-12-23,77.542,78.369,76.166,77.98,76084,0
2015-12-24,77.99,79.093,77.648,77.716,30851,0
2015-12-28,77.258,78.124,76.653,77.667,57634,0
2015-12-29,77.971,78.908,77.58,78.204,79587,0
2015-12-30,78.029,79.023,77.517,77.638,44244,0
2015-12-31,77.092,77.092,75.24,75.347,53999,0
2016-01-04,74.118,74.421,72.069,73.396,89525,0
2016-01-05,73.738,74.215,72.383,72.675,90121,0
2016-01-06,71.349,73.405,69.798,70.111,74473,0
2016-01-07,68.734,69.154,68.198,68.394,108074,0
2016-01-08,68.852,68.979,67.75,67.847,63360,0
2016-01-11,67.965,68.872,67.614,68.656,68208,0
2016-01-12,69.224,69.377,67.983,68.941,85208,0
2016-01-13,70.047,72.632,68.302,68.558,124191,0
2016-01-14,68.842,69.585,68.009,68.577,101744,0
2016-01-15,66.814,70.399,66.814,69.878,142867,0
2016-01-19,70.223,70.369,67.459,68.214,102893,0
2016-01-20,67.657,70.173,67.204,69.537,80911,0
2016-01-21,69.362,69.527,68.233,68.499,49188,0
2016-01-22,69.918,71.172,68.802,70.938,150897,0
2016-01-25,70.399,70.488,68.421,68.616,36925,0
2016-01-26,69.155,70.439,68.872,69.888,46565,0
2016-01-27,69.695,70.389,68.932,69.145,32345,0
2016-01-28,70.145,70.958,69.625,70.34,36173,0
2016-01-29,70.654,73.485,70.556,73.485,72431,0
2016-02-01,72.839,73.289,72.123,72.143,62556,0
2016-02-02,71.369,71.457,70.262,70.635,27499,0
2016-02-03,71.408,72.143,69.498,71.76,30539,0
2016-02-04,71.741,73.241,71.741,72.545,33245,0
2016-02-05,72.074,72.525,70.459,70.517,38997,0
2016-02-08,70.097,72.858,69.948,72.407,44087,0
2016-02-09,71.78,73.456,71.546,72.622,47214,0
2016-02-10,73.211,74.268,71.879,72.094,34210,0
2016-02-11,70.801,72.202,70.722,71.507,32012,0
2016-02-12,71.84,72.3,71.114,71.8,45796,0
2016-02-16,71.33,71.33,68.568,70.097,153906,0
2016-02-17,70.36,71.692,70.36,71.527,44899,0
2016-02-18,71.467,72.79,71.316,71.977,37060,0
2016-02-19,71.909,72.232,71.408,71.517,69952,0
2016-02-22,72.004,72.593,71.212,71.457,53941,0
2016-02-23,70.987,71.83,70.379,70.654,55493,0
2016-02-24,70.459,71.291,70.097,71.212,75523,0
2016-02-25,71.311,72.916,70.409,72.622,40836,0
2016-02-26,75.328,75.828,74.075,75.542,44634,0
2016-02-29,75.463,77.698,75.463,76.228,55219,0
2016-03-01,77.042,78.884,76.54,78.736,64401,0
2016-03-02,78.317,79.569,77.571,79.529,60158,0
2016-03-03,79.725,79.911,79.178,79.657,69251,0
2016-03-04,79.451,80.774,79.109,80.089,39445,0
2016-03-07,80.079,81.744,80.079,81.36,67043,0
2016-03-08,80.715,81.45,79.667,80.118,48257,0
2016-03-09,80.383,81.255,79.775,79.981,59450,0
2016-03-10,80.313,80.677,79.359,80.263,56990,0
2016-03-11,80.921,81.656,79.795,80.607,90549,0
2016-03-14,80.558,81.038,79.48,80.48,37183,0
2016-03-15,79.765,80.853,78.99,79.862,51768,0
2016-03-16,79.707,81.45,79.148,81.215,44466,0
2016-03-17,81.285,83.566,81.116,83.253,45663,0
2016-03-18,83.761,85.152,83.546,83.566,100373,0
2016-03-21,83.37,83.635,82.327,83.155,50757,0
2016-03-22,82.507,84.368,81.752,83.146,60096,0
2016-03-23,82.793,82.793,81.235,81.265,48753,0
2016-03-24,80.5,81.696,80.353,81.539,63381,0
2016-03-28,81.539,82.497,81.314,82.116,50635,0
2016-03-29,81.676,83.958,81.459,83.791,47716,0
2016-03-30,84.349,84.654,83.218,83.84,34882,0
2016-03-31,83.665,84.134,83.066,83.136,70340,0
2016-04-01,82.586,82.88,82.038,82.724,33104,0
2016-04-04,82.45,83.771,82.194,83.076,61154,0
2016-04-05,82.145,83.126,81.275,81.822,46978,0
2016-04-06,82.018,83.086,81.38,82.899,68260,0
2016-04-07,82.507,82.635,81.009,81.45,38748,0
2016-04-08,81.921,82.988,81.499,82.302,26267,0
2016-04-11,82.566,83.165,81.676,82.292,29434,0
2016-04-12,83.106,83.929,81.97,83.146,61337,0
2016-04-13,83.783,84.571,83.498,84.217,51719,0
2016-04-14,84.463,84.796,83.753,84.737,30973,0
2016-04-15,84.6,85.515,84.53,85.327,26690,0
2016-04-18,85.357,87.422,84.796,87.158,51887,0
2016-04-19,87.601,88.229,87.511,88.119,23269,0
2016-04-20,87.865,88.437,86.675,88.377,44487,0
2016-04-21,88.317,88.367,86.842,86.891,37682,0
2016-04-22,87.216,89.202,87.216,89.035,83181,0
2016-04-25,88.108,88.621,86.911,87.284,47546,0
2016-04-26,87.581,89.398,87.553,89.271,30962,0
2016-04-27,88.887,89.91,88.239,88.839,25974,0
2016-04-28,87.716,89.232,87.059,88.062,133430,0
2016-04-29,88.169,89.124,87.402,87.581,37696,0
2016-05-02,86.94,86.94,84.118,86.124,171249,0
2016-05-03,85.14,86.252,83.823,85.091,244933,0
2016-05-04,84.6,85.888,83.724,83.853,110785,0
2016-05-05,84.453,84.94,83.657,83.942,67633,0
2016-05-06,83.932,85.681,83.823,85.652,115269,0
2016-05-09,85.278,85.278,82.977,83.056,49821,0
2016-05-10,83.155,84.826,82.752,84.512,43102,0
2016-05-11,83.016,84.443,83.007,83.401,30584,0
2016-05-12,83.872,83.872,82.112,83.007,77986,0
2016-05-13,82.869,83.273,81.955,82.024,44151,0
2016-05-16,82.21,83.273,81.307,82.832,52213,0
2016-05-17,82.772,83.591,80.528,81.109,57928,0
2016-05-18,80.451,82.22,79.772,81.64,70406,0
2016-05-19,80.874,81.747,80.229,81.248,31863,0
2016-05-20,81.738,82.682,81.699,82.259,46095,0
2016-05-23,82.18,82.812,81.65,82.369,34489,0
2016-05-24,82.792,85.043,82.603,84.796,76410,0
2016-05-25,84.777,85.23,84.247,84.974,41756,0
2016-05-26,85.081,85.17,84.059,84.767,27740,0
2016-05-27,85.555,85.806,84.098,85.701,46740,0
2016-05-31,85.878,85.878,84.433,84.974,58457,0
2016-06-01,84.423,86.212,83.971,86.124,62327,0
2016-06-02,85.85,86.497,84.767,86.459,43456,0
2016-06-03,86.537,87.721,85.821,87.422,76469,0
2016-06-06,87.343,89.045,87.343,88.651,47027,0
2016-06-07,88.505,90.039,88.505,89.183,43412,0
2016-06-08,89.615,92.053,89.576,90.5,53621,0
2016-06-09,90.815,90.815,89.821,90.068,31072,0
2016-06-10,89.979,90.235,88.8,89.94,24799,0
2016-06-13,89.664,90.46,88.671,88.975,26988,0
2016-06-14,88.937,89.055,87.975,88.377,36834,0
2016-06-15,88.357,88.927,87.835,87.935,26395,0
2016-06-16,86.999,88.08,86.959,87.815,45915,0
2016-06-17,88.023,88.023,86.046,86.901,102067,0
2016-06-20,87.955,90.56,87.955,88.533,80910,0
2016-06-21,88.751,88.937,87.571,87.875,27924,0
2016-06-22,87.875,88.906,87.314,87.511,33281,0
2016-06-23,88.552,90.216,87.679,90.107,41941,0
2016-06-24,86.586,88.475,84.088,84.836,67392,0
2016-06-27,83.763,83.763,81.035,82.879,62329,0
2016-06-28,83.607,84.266,82.388,82.918,41098,0
2016-06-29,83.647,84.925,83.647,84.61,29028,0
2016-06-30,84.581,87.735,84.581,87.716,90402,0
2016-07-01,87.432,87.915,86.371,86.921,27537,0
2016-07-05,86.193,86.665,85.642,86.115,32445,0
2016-07-06,85.19,86.163,84.502,85.24,50121,0
2016-07-07,85.751,86.292,85.116,85.397,26324,0
2016-07-08,86.341,88.751,86.144,88.465,77030,0
2016-07-11,88.671,90.166,88.505,89.811,33062,0
2016-07-12,88.819,94.512,88.819,92.133,106245,0
2016-07-13,92.375,94.754,92.08,94.091,81531,0
2016-07-14,94.654,95.069,93.273,93.965,52321,0
2016-07-15,93.785,95.503,93.785,94.94,31088,0
2016-07-18,95.119,95.256,94.039,94.644,55083,0
2016-07-19,94.754,95.049,94.076,94.526,38145,0
2016-07-20,94.754,96.086,93.955,95.089,26889,0
2016-07-21,94.576,95.435,94.195,94.744,38415,0
2016-07-22,94.93,96.865,94.21,96.46,39566,0
2016-07-25,96.392,96.392,94.827,95.355,61636,0
2016-07-26,95.326,96.155,94.97,95.661,35194,0
2016-07-27,96.619,96.654,94.536,96.421,47223,0
2016-07-28,95.455,96.445,95.089,95.523,37919,0
2016-07-29,95.651,95.651,94.25,94.419,75262,0
2016-08-01,94.674,96.175,93.765,95.711,118383,0
2016-08-02,95.543,96.234,94.92,95.266,54583,0
2016-08-03,94.714,95.592,94.694,95.385,67374,0
2016-08-04,95.119,96.45,94.95,95.651,58249,0
2016-08-05,96.116,97.26,95.169,96.6,45002,0
2016-08-08,96.57,97.26,96.274,96.757,46296,0
2016-08-09,95.8,96.915,95.671,96.007,70837,0
2016-08-10,95.198,96.116,94.842,95.552,44086,0
2016-08-11,95.937,96.747,95.226,96.274,57575,0
2016-08-12,96.254,96.51,95.059,95.661,26458,0
2016-08-15,95.671,97.112,95.316,96.609,21518,0
2016-08-16,96.323,97.092,95.78,95.829,44506,0
2016-08-17,94.983,96.995,94.882,95.82,54123,0
2016-08-18,96.47,97.152,95.335,96.698,64083,0
2016-08-19,96.629,97.517,96.03,97.052,44761,0
2016-08-22,96.56,97.457,96.372,97.192,51218,0
2016-08-23,97.467,98.778,97.005,97.714,38943,0
2016-08-24,97.626,97.626,96.55,97.062,67886,0
2016-08-25,96.995,97.399,96.649,97.29,45886,0
2016-08-26,97.172,98.659,96.411,96.698,49021,0
2016-08-29,96.55,101.31,96.55,99.188,165831,0
2016-08-30,99.471,101.87,99.471,99.69,163132,0
2016-08-31,99.79,99.84,97.813,98.699,111648,0
2016-09-01,98.53,99.391,97.182,99.391,67487,0
2016-09-02,99.69,100.32,99.362,100.15,59764,0
2016-09-06,99.302,99.381,98.149,98.851,89620,0
2016-09-07,98.669,101.46,98.669,101.45,187775,0
2016-09-08,101,101.25,100.04,100.93,115301,0
2016-09-09,100.19,100.19,95.977,95.997,75803,0
2016-09-12,95.562,97.843,95.562,97.664,60049,0
2016-09-13,96.51,97.24,95.306,96.184,123629,0
2016-09-14,97.025,97.025,95.099,95.435,77503,0
2016-09-15,95.216,97.21,95.216,96.659,70756,0
2016-09-16,96.757,97.015,95.941,96.382,66180,0
2016-09-19,96.678,98.03,96.678,97.33,42673,0
2016-09-20,97.734,98.54,97.32,97.32,59304,0
2016-09-21,98.02,99.93,97.932,99.491,79797,0
2016-09-22,100.13,101.49,100.13,101.25,80585,0
2016-09-23,101.06,101.14,99.69,100,81366,0
2016-09-26,99.75,101.94,99.75,100.08,111185,0
2016-09-27,100.49,103.3,99.64,102.47,74423,0
2016-09-28,102.32,103.79,102.32,103.7,80097,0
2016-09-29,103.36,104.15,102.94,103.37,66095,0
2016-09-30,103.94,105.23,103.36,104.55,118333,0
2016-10-03,104.56,105.46,104.1,104.46,73875,0
2016-10-04,104.45,105.07,103.73,104.18,94195,0
2016-10-05,104.66,104.7,103.27,103.4,126010,0
2016-10-06,103.06,104.65,102.83,104.01,61943,0
2016-10-07,105.53,105.53,101.48,101.78,49498,0
2016-10-10,103.1,105.31,103.1,104.12,68161,0
2016-10-11,103.55,104.21,102.33,102.93,63413,0
2016-10-12,103.18,104.91,102.72,104.12,66007,0
2016-10-13,103.11,105.73,102.2,104.61,143095,0
2016-10-14,105.49,106.06,103.15,103.19,43837,0
2016-10-17,103.17,104.02,102.3,102.4,28691,0
2016-10-18,103.54,105.08,102.79,103.41,63384,0
2016-10-19,102.69,105.01,102.69,103.59,48079,0
2016-10-20,103.4,105.49,103.13,104.78,58520,0
2016-10-21,103.81,105.09,103.26,104.58,37389,0
2016-10-24,105.49,106.98,104.72,105.58,39558,0
2016-10-25,105.92,105.92,103.77,104.1,69179,0
2016-10-26,103.61,104.1,102.33,102.36,30018,0
2016-10-27,103.14,106.34,101.86,106.05,137808,0
2016-10-28,105.75,107.14,104.38,105.16,57165,0
2016-10-31,104.93,106.79,103.35,106.46,88536,0
2016-11-01,106.7,107.1,104.57,105.25,65460,0
2016-11-02,105.32,105.89,103.46,103.46,70959,0
2016-11-03,103.64,105.04,103.34,103.71,31786,0
2016-11-04,103.64,106.96,103.64,105.4,50572,0
2016-11-07,107.2,108.42,105.45,106.57,80721,0
2016-11-08,106.36,108.01,106.36,107.18,39093,0
2016-11-09,106.27,112.18,105.36,111.94,100421,0
2016-11-10,112.64,115.78,112.31,114.8,72695,0
2016-11-11,114.85,120.48,114.38,117.45,109564,0
2016-11-14,118.62,120.9,117.49,120.63,115584,0
2016-11-15,121.11,123.59,120.28,121.16,91808,0
2016-11-16,121.16,123.08,120.08,121.97,88899,0
2016-11-17,122.08,122.9,118.7,118.7,110001,0
2016-11-18,118.71,119.43,118.26,118.8,149584,0
2016-11-21,119.05,121.34,118.99,121.3,43405,0
2016-11-22,120.96,122.76,119.86,122.59,56140,0
2016-11-23,122.21,124.45,122.21,123.42,45408,0
2016-11-25,123.12,124.96,122.86,124.96,22889,0
2016-11-28,124.19,126.01,123.37,124.89,80769,0
2016-11-29,124.43,127.16,123.6,123.76,125811,0
2016-11-30,124.86,127.82,124.62,125.99,60387,0
2016-12-01,126.53,128.08,126.3,127.65,74998,0
2016-12-02,127.73,127.93,125.55,126.18,108236,0
2016-12-05,126.86,130.01,126.86,129.24,82230,0
2016-12-06,128.65,131.78,127.85,131.29,87153,0
2016-12-07,131.81,132.77,131.31,132.45,83078,0
2016-12-08,134.7,138.55,133.06,134.52,151440,0
2016-12-09,135.16,136.94,130.71,131.2,115413,0
2016-12-12,130.74,132.11,129.53,130.03,65452,0
2016-12-13,130.55,131.86,127.25,128.05,100249,0
2016-12-14,128,129.55,126.84,127.17,97317,0
2016-12-15,126.93,129.82,125.85,129.57,70763,0
2016-12-16,129.49,130.22,127.31,127.5,251570,0
2016-12-19,127.85,128.65,126.54,127.97,49482,0
2016-12-20,128.82,129.33,127.6,129.3,46952,0
2016-12-21,129.9,131.21,129.21,130.65,58490,0
2016-12-22,130.6,130.6,127.47,127.62,40579,0
2016-12-23,127.35,127.68,125.3,127.63,63290,0
2016-12-27,127.84,129.17,127.5,129.04,26821,0
2016-12-28,129.71,129.71,126.85,127.19,38955,0
2016-12-29,127.17,128.2,126.46,127.56,23412,0
2016-12-30,126.78,127.96,126.06,126.69,30800,0
2017-01-03,127.55,129.07,127.28,128.59,89973,0
2017-01-04,129.49,129.7,128.3,129.7,78350,0
2017-01-05,129.42,129.7,126.75,127.51,73204,0
2017-01-06,128.05,128.05,125.91,127.11,48223,0
2017-01-09,126.46,127.81,125.23,126.26,68660,0
2017-01-10,126.82,128.21,125.87,127.21,74706,0
2017-01-11,127.52,129.44,127.48,129.03,71243,0
2017-01-12,128.81,128.81,125.94,127.44,85740,0
2017-01-13,128.16,128.16,126.04,126.17,80677,0
2017-01-17,126.22,126.94,124.33,124.59,78821,0
2017-01-18,125.12,126.16,124.7,125.14,133093,0
2017-01-19,125.04,126.62,124.17,124.91,81098,0
2017-01-20,125,126.37,124.43,124.77,73786,0
2017-01-23,124.27,125.58,124.03,125.08,68782,0
2017-01-24,125.39,129.22,125.39,129.07,55265,0
2017-01-25,129.8,130.55,127.73,130.07,56711,0
2017-01-26,129.49,131.04,129.49,130.55,67390,0
2017-01-27,129.97,130.37,128.81,129.72,40831,0
2017-01-30,128.55,129.27,127.02,128.6,48849,0
2017-01-31,128.23,129.09,126.47,127.59,99630,0
2017-02-01,128.17,132.74,128.17,131.45,125346,0
2017-02-02,136.03,137.13,132.07,132.23,207291,0
2017-02-03,132.84,134.02,129.94,131.85,76489,0
2017-02-06,130.59,131.65,128.99,130.17,50236,0
2017-02-07,129.98,131.52,128.27,129.25,91394,0
2017-02-08,128.43,129.72,127.12,128.16,50315,0
2017-02-09,128.84,129.89,128.03,129.74,72599,0
2017-02-10,130.44,132.07,128.69,131.73,35922,0
2017-02-13,132.16,132.72,131.61,132.51,24327,0
2017-02-14,131.89,132.65,129.09,130.74,56471,0
2017-02-15,129.96,132.3,129.96,131.81,46318,0
2017-02-16,131.11,131.92,130.66,131.63,46957,0
2017-02-17,131.91,131.97,130.08,131.85,58690,0
2017-02-21,132.53,134.38,132.53,133.75,38032,0
2017-02-22,133.02,134.62,132.82,133.97,70380,0
2017-02-23,134.09,134.36,131.57,133.33,83229,0
2017-02-24,133.4,135.55,132.93,134.04,81118,0
2017-02-27,133.36,134.57,131.97,133.64,67673,0
2017-02-28,133.19,133.86,129.43,130.74,99720,0
2017-03-01,133.05,137.96,131.59,137.46,128477,0
2017-03-02,136.87,137.73,134.91,135.21,66728,0
2017-03-03,135.02,136.08,133.93,134.73,46868,0
2017-03-06,134.15,134.7,132.78,133.3,35547,0
2017-03-07,133.3,133.77,131.85,132.08,49986,0
2017-03-08,132.29,133.2,129.18,129.21,65262,0
2017-03-09,128.46,129.8,127.67,127.84,48100,0
2017-03-10,128.82,128.85,127.59,128.63,42602,0
2017-03-13,128.74,130.3,128.59,129,29425,0
2017-03-14,128.1,129.37,127.51,128.47,46543,0
2017-03-15,129.48,130.56,128.3,129.91,71156,0
2017-03-16,130.83,131.61,129.53,130.59,46821,0
2017-03-17,130.74,133,130.48,132.83,115461,0
2017-03-20,132.25,132.96,130.53,131.03,42078,0
2017-03-21,130.98,130.98,126.65,126.71,40675,0
2017-03-22,126.9,127.64,125.45,127.02,38199,0
2017-03-23,126.64,129.5,126.64,128.59,30112,0
2017-03-24,128.78,129.67,126.44,127.11,50902,0
2017-03-27,125.77,128.27,125.27,127.91,27397,0
2017-03-28,127.1,128.9,126.27,128.78,45523,0
2017-03-29,129.35,129.47,127.7,128.92,34496,0
2017-03-30,128.88,130.86,128.88,130.38,40292,0
2017-03-31,130.66,131.65,129.74,130.72,51463,0
2017-04-03,130.75,132.16,127.15,127.66,55074,0
2017-04-04,129.04,129.04,126.79,127.66,42249,0
2017-04-05,136.12,152.81,135.07,137.4,287930,0
2017-04-06,138.96,140.46,136.79,137.72,115405,0
2017-04-07,137.11,140.04,137.11,139.39,56950,0
2017-04-10,138.9,139.85,136.69,137.15,36028,0
2017-04-11,136.87,138.35,136.62,138.21,54697,0
2017-04-12,137.45,137.78,135.73,136.73,41538,0
2017-04-13,136.22,136.81,133.75,133.99,25115,0
2017-04-17,134.31,135.01,132.92,134.63,45698,0
2017-04-18,133.96,137.21,133.58,136.8,45799,0
2017-04-19,137.07,138.65,137.07,138.01,61514,0
2017-04-20,138.76,141.95,138.6,141.54,73049,0
2017-04-21,141.25,143.11,139.97,142.32,50618,0
2017-04-24,144.28,144.28,142.58,143.32,62133,0
2017-04-25,145.01,146.84,144.98,145.8,43044,0
2017-04-26,145.1,146.66,142.78,146.53,54597,0
2017-04-27,146.42,147.3,145.11,145.98,30627,0
2017-04-28,146.1,146.46,143.6,143.93,26425,0
2017-05-01,144.32,145.12,142.77,144.31,46452,0
2017-05-02,144.42,144.42,140.36,143.24,53950,0
2017-05-03,142.88,142.88,141.12,142.54,29121,0
2017-05-04,142.45,143.69,139.64,141.25,58025,0
2017-05-05,141.03,144.69,141.03,143.97,31252,0
2017-05-08,143.99,144.11,141.55,142.37,29933,0
2017-05-09,141.94,141.94,139.69,140.69,42467,0
2017-05-10,139.35,142.62,139.35,142.2,44394,0
2017-05-11,141.93,141.93,140.26,140.6,31017,0
2017-05-12,140.32,142.72,139.36,139.77,44222,0
2017-05-15,140.09,141.05,139.36,139.65,30966,0
2017-05-16,140.45,141.1,139.73,140.73,28367,0
2017-05-17,139.22,139.51,136.85,137.43,53740,0
2017-05-18,137.16,137.83,135.7,136.39,53875,0
2017-05-19,136.49,138.67,136.11,136.58,65240,0
2017-05-22,136.77,138.26,136.12,137.64,39419,0
2017-05-23,138.31,140.8,137.83,139.78,40408,0
2017-05-24,141.01,141.14,139.25,139.8,24426,0
2017-05-25,139.85,141.2,137.72,138.29,44587,0
2017-05-26,138.6,139.35,137.41,139.35,46893,0
2017-05-30,139.12,139.21,137.43,139.05,28390,0
2017-05-31,139.95,139.95,137.92,138.74,32519,0
2017-06-01,138.82,141.84,138.28,141.63,45115,0
2017-06-02,141.82,145.58,141.82,143.81,62016,0
2017-06-05,142.56,142.89,140.13,140.63,36385,0
2017-06-06,140.05,143.04,138.75,141.57,27417,0
2017-06-07,140.5,141.9,138.63,140.21,29510,0
2017-06-08,140.35,142.81,138.11,141.67,47714,0
2017-06-09,141.86,146.96,141.86,146.9,53201,0
2017-06-12,147.13,148.39,144.39,145.73,43408,0
2017-06-13,145.81,146.25,143.49,145.66,34722,0
2017-06-14,146.13,146.18,142.77,143.9,50859,0
2017-06-15,142.64,144.62,141.35,144.35,37866,0
2017-06-16,143.05,144.5,141.7,143.54,86079,0
2017-06-19,143.53,144.55,142.79,143.81,28959,0
2017-06-20,142.83,143.34,141.61,142.15,26658,0
2017-06-21,142.84,143.06,139.94,140.27,20271,0
2017-06-22,139.82,142.86,139.82,142.04,30104,0
2017-06-23,142.25,144.51,142.25,142.61,149908,0
2017-06-26,143.42,144.95,140.9,141.95,33043,0
2017-06-27,141.55,144.04,140.55,140.98,45471,0
2017-06-28,141.77,147.45,141.55,145.45,59444,0
2017-06-29,145.68,145.68,141.86,144.28,36213,0
2017-06-30,144.53,146.74,142.54,144.56,40809,0
2017-07-03,145.52,147.53,144.72,146.36,19272,0
2017-07-05,146.5,146.5,142.76,144.6,35307,0
2017-07-06,143.73,145.75,142.96,143.65,38144,0
2017-07-07,143.86,146.77,143.16,146.63,32677,0
2017-07-10,146.25,147.78,145.09,145.85,29930,0
2017-07-11,145.72,148.25,145.68,146.76,36685,0
2017-07-12,147.8,149.25,146.14,148.62,59472,0
2017-07-13,148.61,148.61,145.72,147.26,56694,0
2017-07-14,147.28,148.47,146.01,147.49,44216,0
2017-07-17,147.4,149.07,147.4,147.9,34975,0
2017-07-18,147.4,149.59,145.99,147.71,34870,0
2017-07-19,148.63,150.56,147.91,149.93,39892,0
2017-07-20,149.86,150.37,146.87,149.11,42191,0
2017-07-21,153.26,153.26,147.83,149.63,68435,0
2017-07-24,149.37,150.86,147.79,150.56,45290,0
2017-07-25,151.4,153.03,150.65,152.31,70012,0
2017-07-26,152.46,154.03,148.64,148.68,33578,0
2017-07-27,148.99,150.65,147.29,147.53,18488,0
2017-07-28,146.05,146.05,139.53,142.95,44898,0
2017-07-31,143.52,143.52,139.06,141.54,70979,0
2017-08-01,142.21,142.67,139.7,140.63,60371,0
2017-08-02,140.64,140.64,136.76,138.64,46136,0
2017-08-03,138.6,139.52,137.5,138.29,36185,0
2017-08-04,138.36,140.25,138.33,139.04,34440,0
2017-08-07,139.08,139.08,135.79,135.79,45923,0
2017-08-08,135.57,137.48,134.29,135.22,50817,0
2017-08-09,135.15,138.31,134.3,136.29,51001,0
2017-08-10,135.9,136.18,134,135.18,35703,0
2017-08-11,134.03,135.92,133.94,134.75,42456,0
2017-08-14,136.16,138.14,134.94,137.34,36700,0
2017-08-15,137.59,137.59,134.71,135.1,32896,0
2017-08-16,135.69,137.57,134.74,135.6,51391,0
2017-08-17,134.93,136.67,133.78,133.84,54340,0
2017-08-18,132.8,134.88,131.5,132.78,52986,0
2017-08-21,132.45,132.62,129.68,131.8,67537,0
2017-08-22,131.91,134.29,131.91,133.44,37008,0
2017-08-23,132.4,135.09,132.4,134.22,55074,0
2017-08-24,134.42,135.74,132.75,134.77,48025,0
2017-08-25,135.3,137.09,133.61,136.5,43069,0
2017-08-28,136.87,136.97,135.06,136.72,71848,0
2017-08-29,136.19,136.66,134.61,136,42052,0
2017-08-30,135.73,136.93,134.81,136.17,35609,0
2017-08-31,136.52,139.38,136.52,138.9,59160,0
2017-09-01,139.3,140.26,137.24,140.11,39667,0
2017-09-05,140.24,141.6,137,138.68,43182,0
2017-09-06,139.44,140,137.62,139.8,51517,0
2017-09-07,139.68,139.68,135.31,137.68,80516,0
2017-09-08,137.6,138.94,136.27,138.28,56348,0
2017-09-11,138.91,139.79,138.11,139.66,33666,0
2017-09-12,139.89,141.46,138.86,140.91,41612,0
2017-09-13,140.68,141.63,138.93,141.35,37397,0
2017-09-14,141.43,141.86,140.08,140.95,40457,0
2017-09-15,141.35,142.51,139.46,141.26,121513,0
2017-09-18,141.79,142.82,139.14,142.75,43747,0
2017-09-19,142.77,144.2,142.77,143.91,48516,0
2017-09-20,144.35,146.25,143.48,145.5,50062,0
2017-09-21,145.78,148.23,145.49,147.73,111375,0
2017-09-22,147.49,149.53,147,147.11,52590,0
2017-09-25,147.16,147.92,145.4,146.46,57026,0
2017-09-26,146.74,147.92,144.68,145.7,55498,0
2017-09-27,146.5,150.75,145.02,149.97,59503,0
2017-09-28,150.75,151.65,148.28,148.61,73974,0
2017-09-29,148.51,149.2,147.18,147.61,114848,0
2017-10-02,147.65,150.55,147.65,149.39,79171,0
2017-10-03,149.49,150.01,147.98,149.15,151357,0
2017-10-04,149.1,150.01,148.06,149.41,45415,0
2017-10-05,149.94,151.78,148.37,150.73,71968,0
2017-10-06,150.03,152.11,149.99,151.34,46458,0
2017-10-09,150.89,152.6,149.78,151.25,35328,0
2017-10-10,151.25,153.4,150.08,151.45,48098,0
2017-10-11,151.49,152.11,150.12,150.84,68120,0
2017-10-12,150.51,151.58,150.51,151.01,66600,0
2017-10-13,151.65,153.29,150.17,152.22,42501,0
2017-10-16,152.37,152.37,150.52,151.25,56555,0
2017-10-17,150.74,152.21,149.39,149.48,48446,0
2017-10-18,150,151.08,148.82,149.62,45957,0
2017-10-19,148.5,150.77,148.29,149.12,35651,0
2017-10-20,150.43,151.46,149.46,150.84,44379,0
2017-10-23,150.79,151.895,150.1,150.86,30077,0
2017-10-24,151.24,153.27,149.1,151.51,45017,0
2017-10-25,151.28,152.4,149.09,149.53,61701,0
2017-10-26,150.2,151.12,148.8,151.12,23603,0
2017-10-27,150.54,156.91,147.61,156.72,72594,0
2017-10-30,157.12,157.12,151.8,152.68,59651,0
2017-10-31,153.14,157.64,152.26,155.32,74499,0
2017-11-01,156.46,158.15,154.508,155.55,58553,0
2017-11-02,155.91,158.06,155.15,157.22,46915,0
2017-11-03,157.4,160.47,155.98,160.13,111963,0
2017-11-06,159.91,163.36,159.91,162.65,138462,0
2017-11-07,162.8,164.01,161.27,162.89,214692,0
2017-11-08,161.85,162.78,159.96,162.35,271307,0
2017-11-09,161.09,161.36,156.13,157.07,55980,0
2017-11-10,157.75,158.5,155.64,156.24,43474,0
