Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.231,32.329,30.461,31.324,469503,0
2005-02-28,31.324,31.334,30.865,30.929,183139,0
2005-03-01,30.929,31.253,30.902,31.193,161084,0
2005-03-02,31.315,31.429,30.902,31.033,137325,0
2005-03-03,31.05,31.05,30.348,30.437,73894,0
2005-03-04,30.461,31.491,30.461,31.403,333992,0
2005-03-07,31.491,31.685,31.077,31.085,233159,0
2005-03-08,31.085,31.085,30.366,30.454,186664,0
2005-03-09,30.437,31.008,30.437,30.63,89355,0
2005-03-10,30.524,30.552,30.11,30.4,185981,0
2005-03-11,30.277,30.524,30.084,30.524,115385,0
2005-03-14,30.524,30.524,29.072,29.337,187915,0
2005-03-15,29.424,29.864,29.382,29.777,176661,0
2005-03-16,29.643,29.908,29.409,29.846,159154,0
2005-03-17,30.067,30.128,29.804,30.128,152219,0
2005-03-18,30.216,30.216,29.864,30.093,122659,0
2005-03-21,30.005,30.173,29.512,30.031,62295,0
2005-03-22,30.348,30.471,29.881,30.067,97539,0
2005-03-23,30.067,30.067,28.387,29.002,191666,0
2005-03-24,28.369,29.557,27.983,29.283,367757,0
2005-03-28,29.346,30.348,29.346,30.11,142101,0
2005-03-29,29.838,29.846,29.603,29.627,273630,0
2005-03-30,29.538,29.619,29.346,29.477,186324,0
2005-03-31,29.477,29.679,29.433,29.575,121980,0
2005-04-01,29.424,29.512,29.118,29.31,180525,0
2005-04-04,29.205,29.238,28.942,28.993,114931,0
2005-04-05,28.818,28.959,28.758,28.809,103903,0
2005-04-06,28.818,28.984,28.765,28.879,143467,0
2005-04-07,28.869,29.222,28.85,29.036,93444,0
2005-04-08,29.118,29.238,28.984,29.188,147216,0
2005-04-11,29.409,29.512,28.739,28.818,105726,0
2005-04-12,28.731,28.976,28.676,28.879,150173,0
2005-04-13,29.099,29.099,28.396,28.915,205650,0
2005-04-14,28.695,28.809,28.263,28.369,92080,0
2005-04-15,28.369,28.501,28.281,28.501,146990,0
2005-04-18,28.369,28.456,28.324,28.369,134826,0
2005-04-19,28.324,28.456,28.29,28.396,161201,0
2005-04-20,28.396,28.456,27.928,28.017,185753,0
2005-04-21,28.017,28.017,27.402,27.708,234182,0
2005-04-22,27.708,27.753,26.803,26.803,332060,0
2005-04-25,26.934,27.144,26.565,26.907,257715,0
2005-04-26,26.786,27.153,26.74,26.916,117204,0
2005-04-27,26.83,26.952,26.655,26.688,141191,0
2005-04-28,26.664,26.673,25.95,26.309,154830,0
2005-04-29,26.223,26.477,26.195,26.47,160516,0
2005-05-02,26.408,26.47,25.747,25.818,362527,0
2005-05-03,25.772,26.03,25.29,25.677,232363,0
2005-05-04,25.643,25.854,25.466,25.677,212015,0
2005-05-05,25.668,25.764,25.527,25.677,208263,0
2005-05-06,25.686,25.764,25.527,25.677,413683,0
2005-05-09,25.677,26.268,25.643,26.186,243731,0
2005-05-10,26.74,26.821,26.379,26.565,271582,0
2005-05-11,26.786,26.867,26.371,26.454,206557,0
2005-05-12,26.214,26.335,25.598,26.186,425961,0
2005-05-13,26.186,26.435,25.598,25.863,432897,0
2005-05-16,25.686,26.057,25.686,25.897,153806,0
2005-05-17,25.772,25.897,25.729,25.782,107203,0
2005-05-18,25.729,25.863,25.607,25.791,254074,0
2005-05-19,25.686,25.906,25.607,25.772,80146,0
2005-05-20,25.772,26.186,25.546,26.186,166885,0
2005-05-23,26.214,27.136,26.169,26.874,196444,0
2005-05-24,26.962,27.532,26.882,27.278,125049,0
2005-05-25,27.136,27.136,26.309,26.477,194170,0
2005-05-26,26.435,26.496,26.302,26.47,252258,0
2005-05-27,26.477,26.696,26.302,26.637,263510,0
2005-05-31,26.722,26.83,26.327,26.327,137896,0
2005-06-01,26.379,27.051,26.379,26.811,125734,0
2005-06-02,26.811,26.916,26.496,26.84,114590,0
2005-06-03,26.916,27.191,26.786,27.119,165294,0
2005-06-06,27.278,27.726,27.119,27.462,244413,0
2005-06-07,27.339,28.731,27.287,28.704,349117,0
2005-06-08,28.686,29.468,28.686,29.283,390040,0
2005-06-09,29.292,29.346,28.632,28.879,192914,0
2005-06-10,28.879,29.31,28.676,29.099,134255,0
2005-06-13,29.072,29.108,28.951,29.027,229976,0
2005-06-14,29.062,29.136,28.942,29.036,152219,0
2005-06-15,29.027,29.205,28.969,29.081,60252,0
2005-06-16,29.081,29.821,29.081,29.697,90832,0
2005-06-17,29.874,29.899,29.468,29.821,174843,0
2005-06-20,29.953,29.953,29.53,29.548,86967,0
2005-06-21,29.768,29.787,29.31,29.31,271698,0
2005-06-22,29.31,29.468,28.976,29.002,100493,0
2005-06-23,29.019,29.027,28.598,28.616,85944,0
2005-06-24,28.616,28.791,27.919,27.973,576588,0
2005-06-27,27.973,27.983,27.356,27.665,152675,0
2005-06-28,27.623,27.665,27.172,27.27,315919,0
2005-06-29,27.356,27.674,27.347,27.577,100493,0
2005-06-30,27.665,27.763,27.245,27.245,92877,0
2005-07-01,27.33,27.479,26.962,27.093,67640,0
2005-07-05,27.119,27.708,27.085,27.708,111067,0
2005-07-06,27.708,27.946,27.462,27.515,83667,0
2005-07-07,27.43,27.799,27.06,27.347,65481,0
2005-07-08,27.27,28.333,27.227,28.271,79576,0
2005-07-11,28.271,28.833,28.194,28.758,83441,0
2005-07-12,28.676,28.758,28.078,28.554,115157,0
2005-07-13,28.554,28.758,28.203,28.598,70256,0
2005-07-14,28.704,28.739,28.317,28.369,63434,0
2005-07-15,28.333,28.396,28.167,28.228,99358,0
2005-07-18,28.107,28.456,27.973,28.097,150058,0
2005-07-19,28.281,29.188,28.263,28.85,166201,0
2005-07-20,28.765,29.636,28.616,29.468,57634,0
2005-07-21,29.409,29.415,29.062,29.081,73440,0
2005-07-22,29.17,29.538,28.951,29.538,48770,0
2005-07-25,29.477,29.512,29.099,29.108,63662,0
2005-07-26,29.072,29.238,28.888,29.118,82874,0
2005-07-27,29.108,29.161,28.8,28.993,44108,0
2005-07-28,28.942,29.044,28.64,29.019,38993,0
2005-07-29,28.984,29.099,28.704,28.984,77758,0
2005-08-01,28.85,29.027,28.667,28.748,40245,0
2005-08-02,28.775,28.969,28.695,28.896,47518,0
2005-08-03,28.942,29.292,28.888,28.951,234523,0
2005-08-04,28.896,28.896,28.114,28.378,584773,0
2005-08-05,28.333,28.359,28.069,28.097,393337,0
2005-08-08,28.148,28.342,28.107,28.228,221791,0
2005-08-09,28.228,28.324,28.121,28.281,239298,0
2005-08-10,28.237,28.448,27.455,27.665,281243,0
2005-08-11,27.623,27.7,26.882,27.321,128116,0
2005-08-12,27.227,27.227,26.83,26.83,106060,0
2005-08-15,26.83,27.051,26.673,26.926,87647,0
2005-08-16,27.27,27.488,27.109,27.236,111979,0
2005-08-17,27.252,27.885,27.227,27.772,84578,0
2005-08-18,27.763,27.868,27.623,27.806,54111,0
2005-08-19,27.806,27.928,27.708,27.885,33767,0
2005-08-22,27.876,28.009,27.623,27.717,80942,0
2005-08-23,27.717,27.717,27.218,27.439,81737,0
2005-08-24,27.312,27.497,27.085,27.136,105953,0
2005-08-25,27.136,27.384,27.109,27.33,99243,0
2005-08-26,27.287,27.287,26.732,26.74,93219,0
2005-08-29,26.664,26.821,26.565,26.75,71277,0
2005-08-30,26.821,26.83,26.232,26.302,112204,0
2005-08-31,26.319,26.907,26.268,26.655,167111,0
2005-09-01,26.61,26.83,26.425,26.61,100838,0
2005-09-02,26.565,26.565,26.345,26.529,64344,0
2005-09-06,26.565,27.287,26.565,27.278,76505,0
2005-09-07,27.27,27.577,27.27,27.577,139374,0
2005-09-08,27.577,27.665,27.101,27.33,68206,0
2005-09-09,27.27,27.411,27.209,27.27,39562,0
2005-09-12,27.27,27.586,26.97,27.488,47633,0
2005-09-13,27.488,27.488,26.867,26.952,49907,0
2005-09-14,27.093,27.119,26.408,26.62,59570,0
2005-09-15,26.696,26.696,26.425,26.503,36831,0
2005-09-16,26.655,26.943,26.435,26.882,104812,0
2005-09-19,26.74,26.891,26.601,26.74,54455,0
2005-09-20,26.849,27.227,26.583,26.601,55133,0
2005-09-21,26.61,26.637,26.242,26.276,256690,0
2005-09-22,26.293,26.293,25.95,26.169,83895,0
2005-09-23,26.169,26.261,25.95,26.011,88215,0
2005-09-26,26.099,26.204,25.729,25.747,71166,0
2005-09-27,25.739,25.791,24.931,25.554,123230,0
2005-09-28,25.554,25.598,25.052,25.255,103794,0
2005-09-29,25.334,25.65,25.273,25.527,247255,0
2005-09-30,25.668,25.782,25.466,25.772,223385,0
2005-10-03,25.863,26.539,25.772,26.539,91285,0
2005-10-04,26.52,26.83,26.232,26.363,81281,0
2005-10-05,26.345,26.353,25.888,25.965,165860,0
2005-10-06,25.965,26.477,25.965,26.363,268857,0
2005-10-07,26.353,26.897,26.223,26.849,100041,0
2005-10-10,26.722,26.794,26.408,26.529,112204,0
2005-10-11,26.539,26.574,25.846,25.915,108454,0
2005-10-12,25.863,25.872,25.589,25.846,141533,0
2005-10-13,25.756,25.764,25.203,25.493,121070,0
2005-10-14,25.527,25.764,25.255,25.589,109588,0
2005-10-17,25.643,25.729,25.518,25.729,98105,0
2005-10-18,25.729,25.782,25.334,25.563,61957,0
2005-10-19,25.466,26.52,25.298,26.52,86285,0
2005-10-20,26.435,26.435,25.509,25.888,57750,0
2005-10-21,25.888,26.389,25.872,26.242,53087,0
2005-10-24,26.108,26.379,25.818,26.074,84239,0
2005-10-25,26.021,26.03,25.704,25.828,170865,0
2005-10-26,25.828,25.95,25.378,25.579,206898,0
2005-10-27,25.509,25.579,24.982,25.255,160516,0
2005-10-28,25.255,25.362,24.991,25.176,54111,0
2005-10-31,25.29,25.704,25.246,25.554,76731,0
2005-11-01,25.863,26.389,25.863,26.389,150058,0
2005-11-02,26.214,26.803,26.214,26.74,103564,0
2005-11-03,26.803,26.97,26.169,26.435,103676,0
2005-11-04,25.509,25.509,25.033,25.087,414025,0
2005-11-07,25.069,25.194,23.32,24.172,596938,0
2005-11-08,23.734,23.849,22.177,23.336,845443,0
2005-11-09,23.094,23.24,22.932,23.094,311600,0
2005-11-10,22.974,24.181,22.607,24.086,343659,0
2005-11-11,24.077,24.367,23.919,24.112,74686,0
2005-11-14,24.332,24.587,23.937,24.013,118567,0
2005-11-15,24.004,24.059,23.514,23.689,82191,0
2005-11-16,23.556,23.996,23.433,23.857,74686,0
2005-11-17,24.032,24.472,23.987,24.146,94015,0
2005-11-18,24.41,24.41,23.987,24.181,77079,0
2005-11-21,24.013,24.199,23.865,24.181,60024,0
2005-11-22,24.181,24.206,23.751,24.05,82418,0
2005-11-23,24.013,24.289,23.953,24.013,43880,0
2005-11-25,24.104,24.172,23.969,24.164,13867,0
2005-11-28,23.987,24.041,23.416,23.619,140055,0
2005-11-29,23.776,24.637,23.776,24.57,235888,0
2005-11-30,24.544,25.097,24.544,24.683,146990,0
2005-12-01,24.683,24.894,24.454,24.655,114590,0
2005-12-02,24.454,24.857,24.28,24.857,95720,0
2005-12-05,24.612,25.378,24.612,25.343,130507,0
2005-12-06,25.643,25.854,25.424,25.518,111862,0
2005-12-07,25.527,25.772,25.334,25.546,180866,0
2005-12-08,25.475,25.863,25.343,25.598,98105,0
2005-12-09,25.509,25.863,25.386,25.617,109588,0
2005-12-12,25.854,26.011,25.368,25.44,58999,0
2005-12-13,25.466,25.5,25.15,25.415,79121,0
2005-12-14,25.378,25.509,24.949,24.957,54111,0
2005-12-15,24.886,24.939,24.454,24.57,104474,0
2005-12-16,24.628,24.646,24.252,24.289,154267,0
2005-12-19,24.172,24.28,23.928,24.225,87533,0
2005-12-20,24.138,24.436,24.059,24.181,91966,0
2005-12-21,24.181,24.637,24.13,24.637,97765,0
2005-12-22,24.701,24.876,24.646,24.799,72530,0
2005-12-23,24.763,24.79,24.594,24.755,64344,0
2005-12-27,24.711,24.738,24.181,24.225,103336,0
2005-12-28,24.324,24.719,24.324,24.612,76396,0
2005-12-29,24.499,24.711,24.499,24.693,119935,0
2005-12-30,24.628,24.719,24.518,24.628,83214,0
2006-01-03,24.719,24.755,24.19,24.594,100948,0
2006-01-04,24.544,24.746,24.454,24.738,75032,0
2006-01-05,24.738,24.738,24.384,24.544,72075,0
2006-01-06,24.544,24.83,24.367,24.821,190073,0
2006-01-09,24.913,25.378,24.849,25.263,125960,0
2006-01-10,25.158,25.924,25.069,25.906,172340,0
2006-01-11,25.818,25.818,25.069,25.069,192685,0
2006-01-12,25.229,25.44,25.069,25.203,101745,0
2006-01-13,25.203,25.29,25.079,25.176,71050,0
2006-01-17,25,25.448,25,25.431,82874,0
2006-01-18,25.316,25.536,25.141,25.527,116521,0
2006-01-19,25.509,25.686,25.306,25.368,115612,0
2006-01-20,25.457,25.493,25.219,25.282,112204,0
2006-01-23,25.255,25.509,25.255,25.475,174843,0
2006-01-24,25.475,25.509,25.298,25.475,46383,0
2006-01-25,25.466,25.484,25.203,25.29,167340,0
2006-01-26,25.396,25.677,25.353,25.677,195190,0
2006-01-27,25.668,25.818,25.527,25.799,47065,0
2006-01-30,25.756,25.906,25.643,25.906,143805,0
2006-01-31,25.772,25.772,25.475,25.772,174727,0
2006-02-01,25.721,25.772,25.448,25.589,233046,0
2006-02-02,25.598,25.598,25.042,25.079,158355,0
2006-02-03,24.991,25,24.472,24.594,271698,0
2006-02-06,24.637,24.693,24.243,24.384,115840,0
2006-02-07,24.384,24.804,24.104,24.261,97082,0
2006-02-08,24.324,24.324,23.891,23.969,98788,0
2006-02-09,24.013,24.077,23.574,23.583,175752,0
2006-02-10,23.671,23.839,23.152,23.82,198031,0
2006-02-13,23.726,24.306,23.636,24.013,179959,0
2006-02-14,24.172,24.886,23.996,24.799,87647,0
2006-02-15,24.719,24.894,24.621,24.814,73440,0
2006-02-16,24.894,24.949,24.719,24.84,42403,0
2006-02-17,24.857,25.087,24.804,25.061,57069,0
2006-02-21,24.628,24.637,23.953,24.199,399246,0
2006-02-22,24.499,25.158,24.499,24.849,814751,0
2006-02-23,24.804,25.897,24.578,25.686,469846,0
2006-02-24,25.589,26.232,25.518,26.142,87875,0
2006-02-27,26.302,26.673,26.302,26.673,149832,0
2006-02-28,26.565,26.943,26.477,26.926,170748,0
2006-03-01,26.926,27.356,26.811,27.27,129710,0
2006-03-02,27.27,27.674,27.227,27.674,126528,0
2006-03-03,27.674,27.885,27.551,27.708,277498,0
2006-03-06,27.623,27.806,27.447,27.806,225088,0
2006-03-07,27.833,28.387,27.823,28.017,255668,0
2006-03-08,28.017,28.06,26.916,27.051,334336,0
2006-03-09,26.62,26.759,25.466,26.503,836806,0
2006-03-10,26.371,26.858,26.091,26.47,380489,0
2006-03-13,26.601,26.874,26.52,26.529,287724,0
2006-03-14,26.529,27.577,26.435,27.497,355706,0
2006-03-15,27.447,28.281,27.227,28.131,219401,0
2006-03-16,28.131,28.758,28.088,28.607,321147,0
2006-03-17,28.896,29.603,28.501,29.346,530775,0
2006-03-20,29.256,29.265,28.625,28.824,155631,0
2006-03-21,28.824,28.896,28.396,28.456,194963,0
2006-03-22,28.465,29.424,28.078,29.319,145513,0
2006-03-23,29.188,29.45,28.915,29.346,160859,0
2006-03-24,29.354,29.584,29.127,29.575,121409,0
2006-03-27,29.521,29.796,29.493,29.777,89008,0
2006-03-28,29.777,29.777,29.002,29.036,185186,0
2006-03-29,28.86,29.503,28.791,29.441,78781,0
2006-03-30,29.441,29.441,29.027,29.118,117430,0
2006-03-31,29.099,29.222,28.8,28.809,136872,0
2006-04-03,28.85,29.136,28.378,28.563,121182,0
2006-04-04,28.632,28.843,28.237,28.607,206445,0
2006-04-05,28.607,28.879,28.139,28.406,92991,0
2006-04-06,28.281,28.528,27.946,28.219,103336,0
2006-04-07,28.228,28.765,28.051,28.157,116521,0
2006-04-10,28.167,28.387,27.665,27.7,113225,0
2006-04-11,27.656,28.537,27.656,28.333,147443,0
2006-04-12,28.29,28.378,27.515,27.919,52408,0
2006-04-13,27.84,28.042,27.27,27.876,45699,0
2006-04-17,27.753,28.342,27.69,28.237,79008,0
2006-04-18,28.228,29.401,27.928,29.346,94355,0
2006-04-19,29.256,29.256,28.607,28.833,75369,0
2006-04-20,28.722,28.722,28.431,28.528,76731,0
2006-04-21,28.765,28.765,27.64,27.79,62185,0
2006-04-24,27.708,27.946,27.64,27.772,66958,0
2006-04-25,27.763,28.097,27.303,27.744,358323,0
2006-04-26,27.726,27.902,27.488,27.623,225883,0
2006-04-27,27.532,28.167,27.278,28.157,129940,0
2006-04-28,28.069,28.448,28.06,28.228,77079,0
2006-05-01,28.131,28.57,28.017,28.185,128342,0
2006-05-02,28.176,29.044,27.965,28.843,175296,0
2006-05-03,28.722,28.976,28.431,28.818,113569,0
2006-05-04,28.783,29.127,28.739,28.888,87533,0
2006-05-05,28.951,29.908,28.85,29.908,84918,0
2006-05-08,29.731,30.261,29.619,30.067,134600,0
2006-05-09,29.89,30.348,29.45,30.348,118343,0
2006-05-10,30.304,30.312,29.31,29.31,164269,0
2006-05-11,29.222,29.337,28.765,29.036,145057,0
2006-05-12,28.993,29.108,28.765,28.879,153469,0
2006-05-15,28.791,29.127,28.765,29.072,91172,0
2006-05-16,29.011,29.205,28.722,29.027,90491,0
2006-05-17,28.64,29.062,27.79,28.722,224407,0
2006-05-18,28.598,29.424,28.438,28.632,120841,0
2006-05-19,28.64,29.027,28.06,28.658,114931,0
2006-05-22,28.324,28.422,27.717,27.79,203262,0
2006-05-23,27.965,28.194,27.067,27.136,167111,0
2006-05-24,27.051,27.245,26.363,27.199,113225,0
2006-05-25,27.278,27.815,27.278,27.815,68892,0
2006-05-26,27.928,28.483,27.858,28.281,34331,0
2006-05-30,28.194,28.194,26.988,26.996,75599,0
2006-05-31,27.093,27.365,26.786,26.988,118685,0
2006-06-01,27.077,27.447,26.988,27.227,78440,0
2006-06-02,27.26,28.088,27.26,28.088,105953,0
2006-06-05,27.973,27.983,26.647,27.051,165407,0
2006-06-06,27.051,27.717,27.023,27.411,115501,0
2006-06-07,27.394,27.532,27.005,27.101,113112,0
2006-06-08,27.015,27.312,26.285,27.218,101293,0
2006-06-09,27.182,27.252,26.794,26.794,61957,0
2006-06-12,26.794,26.794,26.039,26.039,92424,0
2006-06-13,25.983,26.345,25.828,25.872,238615,0
2006-06-14,25.772,26.134,25.069,25.255,373669,0
2006-06-15,25.343,26.261,25.343,26.159,111405,0
2006-06-16,26.159,26.186,25.466,25.65,262377,0
2006-06-19,25.696,26.435,25.475,25.527,125616,0
2006-06-20,25.509,26.039,25.466,25.704,102542,0
2006-06-21,25.686,26.099,25.686,25.828,72075,0
2006-06-22,25.799,25.854,25.475,25.607,125162,0
2006-06-23,25.589,25.747,25.405,25.563,56045,0
2006-06-26,25.563,25.747,25.493,25.686,115612,0
2006-06-27,25.677,25.965,25.362,25.457,96971,0
2006-06-28,25.466,25.704,25.466,25.643,79121,0
2006-06-29,25.772,26.302,25.772,26.293,103336,0
2006-06-30,26.293,27.278,26.151,26.786,255556,0
2006-07-03,26.696,26.759,26.371,26.52,41720,0
2006-07-05,26.435,26.435,26.091,26.169,113796,0
2006-07-06,26.169,26.962,25.854,26.214,98334,0
2006-07-07,26.169,26.389,25.897,26.002,53773,0
2006-07-10,26.011,26.177,25.617,25.756,77985,0
2006-07-11,25.739,26.039,25.536,25.957,69004,0
2006-07-12,25.957,25.957,25.176,25.5,116408,0
2006-07-13,25.475,25.484,25.229,25.298,94127,0
2006-07-14,25.246,25.424,24.763,25.236,67525,0
2006-07-17,25.246,25.571,24.957,25.509,81169,0
2006-07-18,24.719,25.643,24.719,25.589,51498,0
2006-07-19,25.509,26.242,25.509,26.082,105382,0
2006-07-20,26.074,26.223,25.65,25.668,58888,0
2006-07-21,25.668,25.721,25.115,25.246,63434,0
2006-07-24,25.378,25.772,25.378,25.668,64684,0
2006-07-25,25.668,26.268,25.607,25.983,67186,0
2006-07-26,25.941,26.002,25.643,25.65,78329,0
2006-07-27,25.756,25.983,25.236,25.563,55359,0
2006-07-28,25.617,25.941,25.554,25.863,48314,0
2006-07-31,25.686,26.074,25.527,25.897,50134,0
2006-08-01,25.809,25.809,25.229,25.756,70709,0
2006-08-02,25.818,25.992,25.589,25.677,68777,0
2006-08-03,25.546,26.302,25.378,26.108,77985,0
2006-08-04,26.285,26.371,25.466,25.924,52521,0
2006-08-07,25.837,25.941,25.598,25.888,45360,0
2006-08-08,25.888,26.134,25.29,25.306,59908,0
2006-08-09,25.509,27.799,25.509,27.093,201102,0
2006-08-10,27.005,27.983,27.005,27.717,200986,0
2006-08-11,27.541,28.06,27.321,27.858,103221,0
2006-08-14,27.946,28.203,27.726,27.815,191326,0
2006-08-15,28.107,29.09,28.107,29.011,119706,0
2006-08-16,29.027,29.027,28.554,28.632,151309,0
2006-08-17,28.649,29.027,28.649,28.869,121865,0
2006-08-18,28.879,29.072,28.598,28.915,65254,0
2006-08-21,28.824,29.161,28.758,28.959,156312,0
2006-08-22,28.906,29.127,28.765,28.86,80598,0
2006-08-23,28.809,29.161,28.3,29.019,228836,0
2006-08-24,28.993,29.205,28.625,28.984,106972,0
2006-08-25,28.85,29.238,28.765,28.969,69004,0
2006-08-28,28.879,29.627,28.879,29.213,106060,0
2006-08-29,29.274,29.459,29.072,29.205,200194,0
2006-08-30,29.205,29.557,29.17,29.53,214402,0
2006-08-31,29.538,29.846,29.521,29.53,95833,0
2006-09-01,29.557,29.899,29.557,29.687,111297,0
2006-09-05,29.603,29.874,29.603,29.829,62639,0
2006-09-06,29.731,29.821,29.512,29.575,86967,0
2006-09-07,29.485,29.704,29.238,29.53,128116,0
2006-09-08,29.485,29.643,29.319,29.327,100153,0
2006-09-11,29.238,29.521,29.027,29.136,96971,0
2006-09-12,29.081,30.225,29.081,29.953,157107,0
2006-09-13,29.864,30.11,29.821,30.005,102881,0
2006-09-14,29.915,29.997,29.741,29.908,69685,0
2006-09-15,30.058,30.067,29.846,29.924,147786,0
2006-09-18,29.838,30.128,29.838,30.128,90374,0
2006-09-19,30.041,30.154,29.503,30.067,101173,0
2006-09-20,30.084,30.294,30.005,30.261,110045,0
2006-09-21,30.261,30.375,29.924,30.075,63662,0
2006-09-22,29.988,29.988,29.401,29.603,65254,0
2006-09-25,29.584,30.268,29.493,30.075,47290,0
2006-09-26,29.988,30.173,29.943,30.041,95493,0
2006-09-27,29.953,30.428,29.943,30.418,79236,0
2006-09-28,30.384,30.552,29.997,30.392,80373,0
2006-09-29,30.304,30.437,30.084,30.11,72756,0
2006-10-02,30.023,30.067,29.855,29.874,74461,0
2006-10-03,29.821,30.561,29.714,30.348,122548,0
2006-10-04,30.304,30.594,30.093,30.524,74461,0
2006-10-05,30.524,31.219,30.479,31.141,203145,0
2006-10-06,31.05,31.439,30.849,31.219,166426,0
2006-10-09,31.186,31.879,31.141,31.58,281928,0
2006-10-10,31.58,31.933,31.527,31.667,188937,0
2006-10-11,31.58,31.667,31.447,31.597,110727,0
2006-10-12,31.491,32.109,31.403,31.8,71847,0
2006-10-13,31.8,32.531,31.622,32.503,165294,0
2006-10-16,32.459,32.627,32.185,32.503,60137,0
2006-10-17,32.416,32.715,32.31,32.547,69457,0
2006-10-18,32.636,32.766,31.967,32.247,109477,0
2006-10-19,32.136,32.724,32.127,32.531,70709,0
2006-10-20,32.539,32.688,32.247,32.486,77415,0
2006-10-23,32.397,32.645,32.169,32.476,60819,0
2006-10-24,32.388,32.679,32.388,32.679,80258,0
2006-10-25,32.591,32.926,32.37,32.75,95493,0
2006-10-26,32.812,32.865,32.459,32.706,91059,0
2006-10-27,32.618,32.803,32.547,32.662,84918,0
2006-10-30,32.609,32.706,32.468,32.539,82077,0
2006-10-31,32.459,32.547,32.302,32.397,69120,0
2006-11-01,32.397,32.416,31.369,31.387,101972,0
2006-11-02,31.253,31.447,30.902,30.999,115048,0
2006-11-03,30.999,31.077,30.57,30.84,111405,0
2006-11-06,30.873,30.921,30.261,30.479,139714,0
2006-11-07,30.479,30.974,30.41,30.656,142784,0
2006-11-08,30.479,30.79,30.437,30.515,88102,0
2006-11-09,29.777,30.252,29.777,30.128,273970,0
2006-11-10,30.067,30.561,29.908,30.322,123457,0
2006-11-13,30.041,30.049,29.238,29.619,316148,0
2006-11-14,29.687,29.988,29.409,29.979,137443,0
2006-11-15,30.041,30.067,29.723,29.899,91853,0
2006-11-16,30.041,30.041,29.697,29.89,104474,0
2006-11-17,29.89,29.89,29.346,29.53,81850,0
2006-11-20,29.468,29.741,29.337,29.566,93671,0
2006-11-21,29.503,29.704,29.477,29.627,54338,0
2006-11-22,29.594,29.731,29.346,29.697,124822,0
2006-11-24,29.45,30.049,29.373,29.988,31376,0
2006-11-27,29.864,29.89,29.247,29.247,121182,0
2006-11-28,29.231,29.821,29.195,29.67,115157,0
2006-11-29,29.741,30.014,29.584,29.787,67866,0
2006-11-30,29.714,30.084,29.687,30.049,113569,0
2006-12-01,29.997,30.173,29.652,30.031,112886,0
2006-12-04,30.031,30.929,30.031,30.773,136987,0
2006-12-05,30.773,30.967,30.4,30.69,205304,0
2006-12-06,30.57,31.008,30.479,30.773,260783,0
2006-12-07,30.773,31.104,30.656,30.755,111524,0
2006-12-08,30.663,30.902,30.552,30.699,128463,0
2006-12-11,30.611,30.921,30.331,30.487,241686,0
2006-12-12,30.447,30.822,30.261,30.496,302846,0
2006-12-13,30.671,30.983,30.586,30.773,229062,0
2006-12-14,30.773,31.05,30.579,30.892,247370,0
2006-12-15,30.892,31.253,30.892,30.991,141986,0
2006-12-18,31.068,31.202,30.663,30.902,277724,0
2006-12-19,30.804,30.967,30.524,30.717,444266,0
2006-12-20,30.709,31.315,30.63,31.219,237818,0
2006-12-21,31.186,31.491,30.63,30.84,415618,0
2006-12-22,30.79,31.095,30.79,30.84,250438,0
2006-12-26,30.755,31.588,30.755,31.387,387651,0
2006-12-27,31.491,31.923,31.491,31.658,303530,0
2006-12-28,31.615,31.807,31.447,31.546,182117,0
2006-12-29,31.482,31.555,30.999,31.068,142556,0
2007-01-03,31.077,31.703,30.967,31.379,188482,0
2007-01-04,31.379,31.491,31.133,31.27,107770,0
2007-01-05,31.186,31.209,30.967,31.033,301710,0
2007-01-08,31.033,31.133,30.681,30.991,59908,0
2007-01-09,30.999,30.999,30.639,30.781,80146,0
2007-01-10,30.663,30.865,30.496,30.798,55708,0
2007-01-11,30.798,31.186,30.727,30.773,89920,0
2007-01-12,30.717,31.008,30.717,31.008,48541,0
2007-01-16,31.068,31.237,30.63,30.831,67980,0
2007-01-17,30.79,30.84,30.611,30.621,57976,0
2007-01-18,30.552,30.57,30.286,30.331,111405,0
2007-01-19,30.243,30.534,30.243,30.339,82532,0
2007-01-22,30.261,30.366,29.997,30.005,102542,0
2007-01-23,29.934,30.656,29.934,30.243,109588,0
2007-01-24,30.243,30.543,30.207,30.348,67414,0
2007-01-25,30.322,30.322,29.45,29.566,48197,0
2007-01-26,29.557,29.768,29.188,29.319,70709,0
2007-01-29,29.231,30.252,29.231,29.924,77758,0
2007-01-30,29.962,30.235,29.759,30.049,64227,0
2007-01-31,29.979,30.331,29.881,30.023,79121,0
2007-02-01,30.023,30.849,30.023,30.764,111862,0
2007-02-02,30.773,30.957,30.663,30.755,66162,0
2007-02-05,30.745,30.948,30.727,30.831,61497,0
2007-02-06,30.858,31.288,30.84,31.209,81509,0
2007-02-07,31.186,31.8,31.104,31.8,199966,0
2007-02-08,31.711,32.213,31.649,32.213,120615,0
2007-02-09,32.152,32.627,32.109,32.609,124026,0
2007-02-12,32.609,32.758,32.416,32.706,86988,0
2007-02-13,32.715,32.715,32.486,32.696,93671,0
2007-02-14,32.696,32.943,32.679,32.899,60478,0
2007-02-15,32.82,32.899,32.476,32.899,179728,0
2007-02-16,32.899,33.188,32.636,32.907,258625,0
2007-02-20,32.899,33.465,32.784,33.373,127092,0
2007-02-21,33.373,33.683,33.135,33.514,69004,0
2007-02-22,33.524,33.524,32.696,33.399,87647,0
2007-02-23,33.418,33.514,32.995,33.179,70595,0
2007-02-26,33.179,33.49,32.775,32.96,83557,0
2007-02-27,31.508,33.354,31.288,32.118,100380,0
2007-02-28,32.118,33.119,31.933,32.636,145625,0
2007-03-01,32.09,32.706,31.766,32.37,127436,0
2007-03-02,32.275,33.418,32.275,32.31,193370,0
2007-03-05,32.09,33.161,31.832,33.144,231454,0
2007-03-06,33.279,33.726,32.899,33.427,362414,0
2007-03-07,33.601,33.601,32.539,32.547,241345,0
2007-03-08,32.741,33.086,32.01,32.573,101745,0
2007-03-09,32.775,33.077,32.203,32.926,153699,0
2007-03-12,32.926,33.313,32.645,33.262,100948,0
2007-03-13,33.096,33.096,32.044,32.222,122548,0
2007-03-14,32.152,33.338,32.028,33.262,148807,0
2007-03-15,33.262,33.648,32.784,33.11,81509,0
2007-03-16,33.11,34.139,32.968,33.709,286932,0
2007-03-19,33.858,34.227,33.822,34.123,198601,0
2007-03-20,34.079,35.134,34.079,34.906,205531,0
2007-03-21,34.887,35.168,34.553,34.746,192461,0
2007-03-22,34.792,35.185,34.403,34.958,155289,0
2007-03-23,34.923,35.185,34.81,35.185,69004,0
2007-03-26,35.222,35.68,34.958,35.16,85374,0
2007-03-27,35.072,35.099,34.728,34.835,55587,0
2007-03-28,34.694,34.887,34.114,34.534,179502,0
2007-03-29,34.728,34.923,34.123,34.923,109021,0
2007-03-30,34.914,35.486,34.526,34.958,76731,0
2007-04-02,35.054,35.258,34.712,35.231,64684,0
2007-04-03,35.267,35.572,34.992,34.992,192122,0
2007-04-04,34.992,35.001,34.571,34.58,92196,0
2007-04-05,34.509,34.94,34.509,34.81,37627,0
2007-04-09,34.869,35.688,34.72,35.406,177681,0
2007-04-10,35.36,35.662,35.062,35.546,93561,0
2007-04-11,35.563,35.563,34.623,34.817,89809,0
2007-04-12,34.746,35.099,34.323,35.062,45019,0
2007-04-13,35.054,35.529,34.648,35.486,52521,0
2007-04-16,35.618,36.427,35.511,36.427,51838,0
2007-04-17,36.463,36.778,36.022,36.532,87988,0
2007-04-18,36.515,36.515,35.688,35.739,124368,0
2007-04-19,35.628,35.628,34.746,34.764,115729,0
2007-04-20,35.09,35.443,34.623,35.24,76505,0
2007-04-23,35.142,35.31,34.227,34.589,66503,0
2007-04-24,34.623,34.958,33.98,34.526,63888,0
2007-04-25,34.677,35.292,34.543,35.08,74913,0
2007-04-26,35.028,35.327,34.29,34.896,97539,0
2007-04-27,34.86,34.86,34.025,34.412,102315,0
2007-04-30,34.359,34.5,33.575,33.601,181889,0
2007-05-01,33.585,33.98,33.067,33.85,89464,0
2007-05-02,33.76,34.483,33.524,34.316,73212,0
2007-05-03,34.255,34.255,33.313,33.567,91285,0
2007-05-04,33.736,33.938,33.408,33.938,47405,0
2007-05-07,33.938,34.21,33.49,33.868,43654,0
2007-05-08,33.691,33.691,32.407,33.514,110045,0
2007-05-09,33.427,34.069,32.874,33.769,156878,0
2007-05-10,35.731,37.824,35.31,36.041,374462,0
2007-05-11,36.945,36.945,35.943,36.077,166885,0
2007-05-14,35.976,36.559,35.714,36.515,206557,0
2007-05-15,36.371,36.866,35.89,35.934,180069,0
2007-05-16,37.394,38.134,36.726,37.43,357072,0
2007-05-17,37.473,37.765,37.069,37.156,162564,0
2007-05-18,37.359,37.49,36.964,37.245,143693,0
2007-05-21,37.49,38.626,37.456,38.457,267263,0
2007-05-22,38.593,39.883,38.593,39.779,219629,0
2007-05-23,39.927,40.075,39.277,39.277,237365,0
2007-05-24,39.163,39.365,38.264,38.318,138239,0
2007-05-25,38.399,39.145,38.399,38.686,154948,0
2007-05-29,38.704,39.056,38.008,38.511,144829,0
2007-05-30,38.382,38.65,37.876,38.475,147900,0
2007-05-31,38.584,39.074,38.373,38.528,113909,0
2007-06-01,38.75,39.355,38.75,39.082,239523,0
2007-06-04,38.97,39.092,38.354,39.013,119592,0
2007-06-05,39.005,39.022,37.842,38.308,135619,0
2007-06-06,38.308,38.326,37.571,38.228,174159,0
2007-06-07,38.089,38.354,36.945,36.973,150739,0
2007-06-08,36.964,37.447,36.752,37.315,105270,0
2007-06-11,37.21,37.49,36.086,36.507,125162,0
2007-06-12,36.304,36.54,35.773,35.908,140396,0
2007-06-13,36.05,36.498,35.773,36.288,90036,0
2007-06-14,36.463,36.964,36.33,36.427,125506,0
2007-06-15,37.007,37.122,36.11,36.251,191552,0
2007-06-18,36.33,36.532,35.848,36.454,138239,0
2007-06-19,36.454,37.79,36.355,37.245,197804,0
2007-06-20,38.008,38.144,37.421,37.728,279088,0
2007-06-21,37.728,38.862,37.271,38.836,332632,0
2007-06-22,38.704,38.75,37.525,37.951,182570,0
2007-06-25,37.683,37.683,36.726,37.103,144489,0
2007-06-26,37.245,37.359,35.654,35.714,193939,0
2007-06-27,35.494,35.984,35.09,35.756,99698,0
2007-06-28,35.838,36.84,35.838,36.298,124253,0
2007-06-29,36.33,36.602,36.178,36.298,104928,0
2007-07-02,36.39,36.665,36.059,36.427,57069,0
2007-07-03,36.532,36.532,36.151,36.33,35243,0
2007-07-05,36.463,36.858,36.243,36.858,131072,0
2007-07-06,36.726,36.726,36.243,36.559,64002,0
2007-07-09,36.549,36.778,36.224,36.638,66048,0
2007-07-10,36.304,37.755,36.068,36.761,197690,0
2007-07-11,36.726,37.14,36.417,36.769,89008,0
2007-07-12,36.945,37.984,36.945,37.765,101293,0
2007-07-13,37.765,37.842,37.385,37.842,78781,0
2007-07-16,37.799,37.941,37.447,37.913,123457,0
2007-07-17,37.773,38.457,37.49,38.062,157448,0
2007-07-18,38.001,38.511,37.666,38.318,149150,0
2007-07-19,38.439,38.511,38.116,38.382,73894,0
2007-07-20,38.291,38.291,37.322,37.368,218037,0
2007-07-23,37.368,37.869,36.973,37.588,76166,0
2007-07-24,37.21,37.21,36.068,36.346,137325,0
2007-07-25,36.54,36.54,34.632,35.353,176431,0
2007-07-26,34.746,35.037,34.042,34.526,147333,0
2007-07-27,34.447,34.703,33.665,33.868,210423,0
2007-07-30,33.903,35.443,33.499,34.782,163360,0
2007-07-31,35.001,35.062,34.051,34.069,102881,0
2007-08-01,33.972,34.236,32.952,34.148,161201,0
2007-08-02,34.148,34.553,33.206,33.788,118455,0
2007-08-03,33.812,34.307,31.739,32.185,217586,0
2007-08-06,32.662,32.784,31.412,32.573,216107,0
2007-08-07,32.442,33.567,32.213,33.059,171543,0
2007-08-08,33.345,37.077,33.345,36.417,366280,0
2007-08-09,33.262,34.517,30.804,33.812,803157,0
2007-08-10,33.955,34.29,32.662,33.206,267946,0
2007-08-13,33.198,33.639,30.717,31.297,392088,0
2007-08-14,31.114,31.403,30.023,30.699,270449,0
2007-08-15,30.745,31.008,29.643,29.75,124595,0
2007-08-16,29.67,31.615,29.636,30.57,300232,0
2007-08-17,31.622,32.476,31.209,32.099,153926,0
2007-08-20,32.177,32.557,30.128,31.141,176661,0
2007-08-21,30.948,31.658,30.586,30.755,200307,0
2007-08-22,30.873,31.149,30.252,30.647,251917,0
2007-08-23,30.822,31.149,29.971,30.487,201785,0
2007-08-24,30.331,30.781,30.216,30.663,163814,0
2007-08-27,30.603,30.938,30.199,30.594,116066,0
2007-08-28,30.454,30.561,30.023,30.145,175071,0
2007-08-29,30.261,30.418,29.741,30.173,164269,0
2007-08-30,29.943,30.552,29.741,29.924,99586,0
2007-08-31,30.312,30.831,30.154,30.515,98219,0
2007-09-04,30.57,32.468,30.428,31.915,197349,0
2007-09-05,31.563,31.588,30.216,30.611,173932,0
2007-09-06,30.745,30.745,30.163,30.534,95720,0
2007-09-07,30.067,30.294,29.548,29.899,146420,0
2007-09-10,30.084,30.084,28.731,29.127,207126,0
2007-09-11,29.222,29.222,28.501,29.144,151991,0
2007-09-12,29.09,29.265,28.351,28.625,103676,0
2007-09-13,28.704,29.238,28.3,29.099,125506,0
2007-09-14,28.984,29.327,28.465,29.09,84918,0
2007-09-17,29.027,29.118,28.528,28.758,222929,0
2007-09-18,28.86,30.294,28.589,30.235,173251,0
2007-09-19,30.603,31.396,30.277,30.773,168703,0
2007-09-20,30.681,30.781,30.119,30.384,142215,0
2007-09-21,30.671,30.671,30.093,30.277,106288,0
2007-09-24,30.173,30.392,28.942,29.152,142897,0
2007-09-25,28.915,29.195,28.237,28.879,152675,0
2007-09-26,28.959,30.049,28.809,29.468,147443,0
2007-09-27,29.538,29.723,29.213,29.373,85374,0
2007-09-28,29.247,29.459,28.809,29.108,100493,0
2007-10-01,29.027,29.152,28.317,29.011,167450,0
2007-10-02,29.011,29.477,28.896,29.327,161428,0
2007-10-03,29.127,31.64,29.036,30.471,163930,0
2007-10-04,30.552,30.552,29.768,30.163,86285,0
2007-10-05,30.348,31.58,29.962,31.466,72756,0
2007-10-08,31.457,32.01,31.353,31.632,104928,0
2007-10-09,31.658,31.703,31.133,31.369,104021,0
2007-10-10,31.228,31.228,30.261,30.524,136987,0
2007-10-11,30.621,31.033,29.838,29.924,174159,0
2007-10-12,29.908,30.356,29.75,30.243,42857,0
2007-10-15,30.119,30.173,29.679,29.821,105834,0
2007-10-16,29.679,29.804,29.31,29.459,71617,0
2007-10-17,29.687,29.812,28.758,28.969,271016,0
2007-10-18,28.85,29.205,28.317,28.925,100153,0
2007-10-19,28.843,28.888,28.114,28.114,115956,0
2007-10-22,27.447,29.099,27.447,28.942,87193,0
2007-10-23,29.205,29.337,28.406,29.127,163474,0
2007-10-24,29.002,29.205,28.406,29.161,84807,0
2007-10-25,29.213,29.424,28.925,29.346,59452,0
2007-10-26,29.612,30.031,29.441,30.031,74913,0
2007-10-29,30.093,30.128,29.687,30.058,116521,0
2007-10-30,29.962,29.962,29.477,29.687,56727,0
2007-10-31,29.687,30.005,29.274,29.908,74234,0
2007-11-01,29.687,29.796,28.448,28.632,115157,0
2007-11-02,28.896,29.188,28.088,28.528,64684,0
2007-11-05,27.946,28.976,27.946,28.658,61665,0
2007-11-06,28.713,29.485,28.501,29.485,82874,0
2007-11-07,29.238,29.238,27.876,28.632,341386,0
2007-11-08,29.382,31.008,28.85,29.768,169386,0
2007-11-09,29.301,29.415,28.589,28.589,301258,0
2007-11-12,28.667,29.188,28.501,28.739,164722,0
2007-11-13,28.959,29.787,28.783,29.108,208948,0
2007-11-14,29.238,29.354,28.58,28.748,106103,0
2007-11-15,28.667,28.951,28.359,28.667,184732,0
2007-11-16,28.783,28.783,27.236,27.885,153163,0
2007-11-19,27.64,27.64,26.435,26.629,174727,0
2007-11-20,26.74,27.488,25.933,26.705,77415,0
2007-11-21,26.52,27.067,26.099,26.547,69685,0
2007-11-23,26.705,27.051,26.389,26.84,17686,0
2007-11-26,26.821,27.06,25.589,25.828,80599,0
2007-11-27,25.828,25.906,24.957,25.316,122246,0
2007-11-28,25.546,26.688,25.343,26.379,148699,0
2007-11-29,26.371,26.768,26.177,26.565,119672,0
2007-11-30,26.996,27.27,26.425,26.547,89693,0
2007-12-03,26.261,26.47,25.194,25.273,156541,0
2007-12-04,24.991,25.008,24.19,24.306,157449,0
2007-12-05,24.578,24.894,24.401,24.621,132553,0
2007-12-06,24.526,25.016,24.454,25.016,135108,0
2007-12-07,25.033,25.273,24.857,24.931,105846,0
2007-12-10,24.939,25.837,24.693,25.713,119938,0
2007-12-11,25.729,26.722,25.424,25.457,148354,0
2007-12-12,26.223,26.293,25.29,25.65,170181,0
2007-12-13,25.386,25.809,25.219,25.686,88672,0
2007-12-14,25.424,25.424,24.41,24.508,109703,0
2007-12-17,24.544,24.965,24.297,24.674,121865,0
2007-12-18,24.931,25.546,24.418,25.546,185302,0
2007-12-19,25.457,25.554,24.867,25.158,70606,0
2007-12-20,25.368,25.696,24.728,25.677,99020,0
2007-12-21,26.049,27.153,26.011,27.136,210080,0
2007-12-24,26.811,27.339,26.722,26.74,57416,0
2007-12-26,26.759,27.182,26.363,27.023,77872,0
2007-12-27,26.83,26.83,25.818,25.828,61957,0
2007-12-28,26.126,26.539,25.579,25.579,67980,0
2007-12-31,25.29,26.074,25.124,25.643,103096,0
2008-01-02,25.475,26.057,25,25.115,122321,0
2008-01-03,25.229,25.509,24.216,24.306,110383,0
2008-01-04,24.023,24.023,22.519,22.643,166086,0
2008-01-07,22.79,23.011,22.202,22.554,135508,0
2008-01-08,22.714,24.199,22.714,22.958,192804,0
2008-01-09,22.873,23.488,22.273,23.304,170865,0
2008-01-10,23.085,23.961,22.958,23.708,140964,0
2008-01-11,23.488,23.488,22.661,22.661,108793,0
2008-01-14,22.854,23.354,22.706,23.259,75369,0
2008-01-15,22.899,23.194,22.466,22.687,105607,0
2008-01-16,22.579,23.891,22.579,23.443,102315,0
2008-01-17,23.514,23.636,22.221,22.57,125162,0
2008-01-18,22.466,22.818,21.453,22.034,128893,0
2008-01-22,21.333,22.643,21.182,22.097,129596,0
2008-01-23,21.535,23.363,21.315,23.111,148239,0
2008-01-24,23.24,23.882,22.616,22.966,100720,0
2008-01-25,23.32,23.47,22.476,22.729,99017,0
2008-01-28,22.652,23.295,22.502,23.133,102881,0
2008-01-29,23.259,23.345,22.616,23.278,80373,0
2008-01-30,23.143,23.699,22.459,22.607,140736,0
2008-01-31,22.158,24.376,22.158,23.801,144449,0
2008-02-01,23.839,25.236,23.548,25.131,136872,0
2008-02-04,25.016,25.306,24.41,24.462,85717,0
2008-02-05,24.095,24.728,23.663,23.849,153354,0
2008-02-06,24.032,24.746,23.839,24.032,137443,0
2008-02-07,24.041,24.849,23.548,24.297,168591,0
2008-02-08,24.086,24.587,23.488,23.645,127550,0
2008-02-11,23.61,24.401,23.221,23.953,136076,0
2008-02-12,24.121,24.772,24.086,24.367,101400,0
2008-02-13,24.646,25.764,24.646,24.79,141874,0
2008-02-14,24.799,25.298,23.548,23.801,96059,0
2008-02-15,23.619,24.181,22.924,23.531,67980,0
2008-02-19,23.875,24.314,22.891,23.186,71732,0
2008-02-20,23.047,24.28,22.891,24.13,101383,0
2008-02-21,24.252,24.79,23.278,23.408,104021,0
2008-02-22,23.488,24.628,23.488,24.462,142997,0
2008-02-25,24.518,24.821,23.278,24.738,104132,0
2008-02-26,24.821,25.772,24.594,25.415,103794,0
2008-02-27,25.219,25.518,24.481,24.904,78214,0
2008-02-28,24.655,24.886,23.636,23.928,89693,0
2008-02-29,23.734,23.734,22.883,22.916,130280,0
2008-03-03,22.891,23.085,21.129,21.62,270449,0
2008-03-04,21.436,23.019,21.279,22.706,172456,0
2008-03-05,22.845,23.133,22.51,23.133,138123,0
2008-03-06,22.958,23.194,21.939,22.001,134375,0
2008-03-07,21.799,23.047,21.799,21.956,119365,0
2008-03-10,22.078,22.177,21.156,21.209,92877,0
2008-03-11,21.858,22.579,21.453,22.298,216675,0
2008-03-12,22.466,22.723,21.701,21.822,115501,0
2008-03-13,20.953,22.579,20.188,22.502,252714,0
2008-03-14,22.661,23.038,21.729,21.922,177228,0
2008-03-17,21.638,23.057,21.508,22.57,123164,0
2008-03-18,23.177,23.186,21.807,22.687,181550,0
2008-03-19,22.773,23.143,21.948,21.948,136645,0
2008-03-20,22.395,22.808,21.79,22.79,294434,0
2008-03-24,22.697,22.932,21.562,22.273,173251,0
2008-03-25,22.273,22.652,22.028,22.502,155174,0
2008-03-26,22.502,23.204,21.849,23.047,146535,0
2008-03-27,23.313,23.46,22.247,22.395,160405,0
2008-03-28,22.256,22.459,22.167,22.387,114472,0
2008-03-31,22.184,22.883,22.184,22.679,132040,0
2008-04-01,22.671,23.143,22.307,23.047,139032,0
2008-04-02,22.992,23.751,22.974,23.681,183366,0
2008-04-03,23.514,24.112,23.328,23.743,192348,0
2008-04-04,23.671,23.857,22.992,23.354,189735,0
2008-04-07,23.565,23.734,22.661,22.679,185527,0
2008-04-08,22.451,23.313,22.221,23.133,140624,0
2008-04-09,23.038,23.627,22.633,22.909,208492,0
2008-04-10,22.756,22.951,21.984,22.194,146193,0
2008-04-11,21.876,22.133,21.156,21.378,172683,0
2008-04-14,21.296,21.305,20.848,20.918,158482,0
2008-04-15,20.945,21.058,20.477,20.759,129129,0
2008-04-16,20.9,22.034,20.9,21.922,156979,0
2008-04-17,21.783,21.783,20.9,21.226,228951,0
2008-04-18,21.646,21.991,21.315,21.849,238527,0
2008-04-21,21.628,21.903,21.234,21.41,118477,0
2008-04-22,21.349,21.49,19.801,19.951,250415,0
2008-04-23,20.031,20.049,19.581,19.757,156517,0
2008-04-24,19.855,20.486,19.555,20.057,176762,0
2008-04-25,20.108,20.318,19.792,20.188,164492,0
2008-04-28,20.09,21.182,20.04,20.848,149295,0
2008-04-29,20.97,21.226,20.41,20.663,156011,0
2008-04-30,20.521,20.918,19.994,20.216,129450,0
2008-05-01,20.355,21.462,20.188,21.138,156423,0
2008-05-02,21.279,21.315,20.275,20.392,116872,0
2008-05-05,20.486,21.058,20.346,20.436,170160,0
2008-05-06,20.355,20.909,20.233,20.453,103219,0
2008-05-07,20.512,20.918,20.031,20.309,138683,0
2008-05-08,19.133,19.415,17.418,17.628,448271,0
2008-05-09,17.46,18.525,17.426,17.612,307608,0
2008-05-12,17.698,18.358,17.637,18.119,271847,0
2008-05-13,18.119,18.119,17.513,17.806,198134,0
2008-05-14,17.806,18.403,17.513,18.127,188353,0
2008-05-15,17.9,18.119,17.672,17.883,265718,0
2008-05-16,17.972,17.981,17.62,17.814,152040,0
2008-05-19,17.814,18.323,17.62,18.04,171646,0
2008-05-20,17.972,18.622,17.594,18.622,214046,0
2008-05-21,18.746,18.876,18.314,18.588,125981,0
2008-05-22,18.534,19.088,18.403,18.746,91356,0
2008-05-23,18.719,18.719,18.112,18.588,95087,0
2008-05-27,18.588,19.037,18.262,18.746,107018,0
2008-05-28,18.876,18.876,18.314,18.395,126606,0
2008-05-29,18.358,18.886,18.127,18.639,158863,0
2008-05-30,18.578,18.737,18.42,18.693,117049,0
2008-06-02,18.622,18.622,18.095,18.412,92585,0
2008-06-03,18.446,18.508,18.193,18.429,106146,0
2008-06-04,18.34,19.24,18.34,19.053,126190,0
2008-06-05,19.053,19.518,18.834,19.264,125724,0
2008-06-06,19.264,19.712,18.991,18.991,130779,0
2008-06-09,19.176,19.249,18.314,18.525,215756,0
2008-06-10,18.349,18.806,18.04,18.702,152682,0
2008-06-11,18.534,19.079,17.945,18.112,456521,0
2008-06-12,18.119,18.746,17.689,17.999,183363,0
2008-06-13,17.999,18.227,17.513,17.787,122354,0
2008-06-16,17.742,17.752,17.207,17.637,103203,0
2008-06-17,17.725,17.725,17.021,17.039,130176,0
2008-06-18,17.056,17.056,16.486,16.792,112409,0
2008-06-19,16.748,16.95,16.582,16.864,116816,0
2008-06-20,16.792,16.836,15.713,15.925,238317,0
2008-06-23,16.044,16.124,15.501,15.723,189688,0
2008-06-24,15.554,15.86,14.812,14.93,172836,0
2008-06-25,14.857,15.529,14.857,15.307,121517,0
2008-06-26,15.042,15.18,14.551,14.867,133163,0
2008-06-27,14.857,14.857,14.365,14.727,252026,0
2008-06-30,14.699,14.893,14.646,14.699,142175,0
2008-07-01,14.637,14.911,14.294,14.468,137320,0
2008-07-02,14.435,14.611,13.89,13.935,135827,0
2008-07-03,13.935,14.011,13.634,13.688,72826,0
2008-07-07,13.969,13.969,12.965,13.222,139700,0
2008-07-08,13.213,14.249,13.131,14.249,107674,0
2008-07-09,14.285,14.374,13.519,13.663,233478,0
2008-07-10,13.672,14.074,13.572,13.791,93145,0
2008-07-11,13.599,13.767,13.046,13.351,148434,0
2008-07-14,13.538,13.538,12.844,12.93,159167,0
2008-07-15,12.808,13.782,12.561,13.38,145951,0
2008-07-16,13.433,14.171,13.249,14.083,145117,0
2008-07-17,13.986,14.637,13.767,14.602,223719,0
2008-07-18,14.689,15.174,14.487,14.955,165686,0
2008-07-21,15.032,15.299,14.524,15.299,130707,0
2008-07-22,15.14,16.291,14.997,16.176,186298,0
2008-07-23,16.185,16.908,16.117,16.459,111999,0
2008-07-24,16.591,16.899,16.027,16.099,97661,0
2008-07-25,16.117,16.582,16.009,16.291,126257,0
2008-07-28,16.203,16.527,15.789,15.814,74753,0
2008-07-29,15.878,17.127,15.78,16.713,81811,0
2008-07-30,16.739,17.066,16.265,16.748,96284,0
2008-07-31,16.477,16.891,16.23,16.432,112076,0
2008-08-01,16.441,16.775,16.08,16.527,75187,0
2008-08-04,16.554,16.766,15.897,16.194,110043,0
2008-08-05,16.424,17.207,16.424,17.18,144295,0
2008-08-06,17.127,17.127,16.519,16.864,73873,0
2008-08-07,16.748,16.899,16.134,16.379,90980,0
2008-08-08,16.379,17.41,16.379,17.18,101742,0
2008-08-11,16.995,18.227,16.995,17.435,140445,0
2008-08-12,18.296,19.767,17.347,17.445,368705,0
2008-08-13,17.532,17.876,16.766,17.725,134397,0
2008-08-14,17.866,18.464,17.586,18.103,91388,0
2008-08-15,18.349,18.349,17.55,17.926,101730,0
2008-08-18,18.008,18.008,17.162,17.268,78458,0
2008-08-19,17.143,17.418,16.415,16.527,102198,0
2008-08-20,16.536,16.784,15.823,16.379,89699,0
2008-08-21,16.168,16.221,15.335,15.571,129374,0
2008-08-22,15.63,16.062,15.401,15.704,85375,0
2008-08-25,15.63,15.63,14.849,14.946,87342,0
2008-08-26,15.106,15.868,14.901,15.772,171824,0
2008-08-27,15.833,16.661,15.833,16.536,190942,0
2008-08-28,16.496,17.373,16.496,17.364,154662,0
2008-08-29,17.259,17.568,16.977,17.083,173946,0
2008-09-02,17.143,17.981,17.143,17.725,231297,0
2008-09-03,17.814,18.544,17.522,18.227,157586,0
2008-09-04,18.103,18.314,17.706,18.112,239832,0
2008-09-05,18.332,18.534,17.838,18.218,122755,0
2008-09-08,18.781,18.781,18.209,18.482,138007,0
2008-09-09,18.296,18.789,18.244,18.437,168308,0
2008-09-10,18.34,18.639,17.594,17.999,191320,0
2008-09-11,17.715,17.806,17.171,17.725,222896,0
2008-09-12,17.706,17.847,17.223,17.814,197655,0
2008-09-15,17.426,18.077,17.252,17.41,132551,0
2008-09-16,17.143,18.306,17.143,18.306,146637,0
2008-09-17,18.04,18.184,17.021,17.189,137900,0
2008-09-18,17.646,19.019,17.426,18.825,289375,0
2008-09-19,19.249,19.862,18.683,19.555,360969,0
2008-09-22,19.704,20.848,19.704,19.932,212741,0
2008-09-23,19.942,20.453,19.176,19.264,123179,0
2008-09-24,19.475,19.6,18.377,18.386,122604,0
2008-09-25,18.455,18.798,18.368,18.588,110013,0
2008-09-26,18.332,18.332,17.847,18.025,265920,0
2008-09-29,17.672,18.112,17.039,17.039,206077,0
2008-09-30,17.259,17.477,16.616,17.418,109513,0
2008-10-01,17.32,17.628,17.048,17.136,72078,0
2008-10-02,16.899,17.189,16.6,16.721,169638,0
2008-10-03,16.908,17.259,14.98,15.014,107894,0
2008-10-06,14.524,14.559,13.074,13.663,252815,0
2008-10-07,13.818,13.818,11.946,12.009,102545,0
2008-10-08,11.788,13.158,11.469,12.211,265635,0
2008-10-09,12.367,12.736,9.729,9.864,195650,0
2008-10-10,9.0614,10.097,8.3567,9.807,258886,0
2008-10-13,10.546,11.101,9.745,11.101,206277,0
2008-10-14,11.164,11.225,9.799,10.317,127308,0
2008-10-15,10.425,10.476,8.3917,8.4973,152796,0
2008-10-16,8.5941,9.3056,7.7937,9.1486,202671,0
2008-10-17,8.7525,9.643,8.3304,8.9633,198226,0
2008-10-20,9.0614,9.519,8.8052,9.1486,234481,0
2008-10-21,8.8756,9.542,8.6646,9.0777,471572,0
2008-10-22,8.823,9.0777,8.4888,8.6116,186217,0
2008-10-23,8.735,9.0432,7.6527,8.1015,272274,0
2008-10-24,7.1604,7.6705,7.1604,7.2217,233704,0
2008-10-27,7.2217,7.4507,6.7557,6.7557,171392,0
2008-10-28,6.8789,7.0813,6.5182,6.8439,259581,0
2008-10-29,6.9228,6.9402,6.5445,6.58,219161,0
2008-10-30,6.8174,7.1692,6.527,7.1165,166181,0
2008-10-31,7.0374,7.9432,6.9756,7.9432,154890,0
2008-11-03,7.8906,8.3655,7.5299,7.7673,99943,0
2008-11-04,7.8027,8.6646,7.8027,8.4712,217983,0
2008-11-05,8.515,8.7877,7.8201,7.961,208113,0
2008-11-06,7.829,8.3394,7.389,7.3981,147487,0
2008-11-07,7.4596,7.9521,7.3629,7.5474,129556,0
2008-11-10,7.7498,7.7937,6.9933,7.09,129070,0
2008-11-11,7.011,7.5912,6.9578,7.1782,153967,0
2008-11-12,7.0549,7.2923,6.325,6.3424,130301,0
2008-11-13,6.3774,7.3981,6.0519,7.3981,186425,0
2008-11-14,7.3275,7.4157,6.527,6.5534,96148,0
2008-11-17,6.4568,6.4568,5.8324,5.8497,139979,0
2008-11-18,5.9376,6.0433,5.454,5.929,129147,0
2008-11-19,5.9115,5.9466,5.366,5.366,100821,0
2008-11-20,5.366,5.5066,4.3366,4.3456,173768,0
2008-11-21,4.4686,5.1724,4.3102,5.1724,343919,0
2008-11-24,5.0843,6.2983,4.8292,6.2716,192425,0
2008-11-25,6.2716,6.4478,5.5593,5.9376,102285,0
2008-11-26,5.8057,6.3334,5.7265,6.1663,184191,0
2008-11-28,6.2893,7.4507,5.876,7.1956,88255,0
2008-12-01,7.2044,7.2044,5.5332,5.5332,127031,0
2008-12-02,5.6826,6.2456,5.4627,6.1311,179127,0
2008-12-03,5.9376,6.3072,5.4803,6.3072,144669,0
2008-12-04,6.2104,6.8085,6.0519,6.2634,100623,0
2008-12-05,6.2893,6.703,5.7442,6.703,71168,0
2008-12-08,6.914,7.6527,6.5534,7.389,134935,0
2008-12-09,7.1251,8.3567,6.9318,7.5211,97833,0
2008-12-10,7.6092,8.2423,7.6092,8.2423,111394,0
2008-12-11,8.1015,8.3567,7.3629,7.3714,85348,0
2008-12-12,7.3629,8.2513,7.1251,8.0402,93647,0
2008-12-15,8.0664,8.1631,7.3186,7.5124,43448,0
2008-12-16,7.9344,8.524,7.4771,8.524,116791,0
2008-12-17,8.1984,8.3832,7.8463,8.2072,87554,0
2008-12-18,8.1984,8.1984,7.1782,7.4771,78189,0
2008-12-19,7.7673,8.8934,7.7673,8.269,252010,0
2008-12-22,8.3832,8.8408,8.1279,8.8408,100462,0
2008-12-23,8.8934,8.9713,8.1015,8.2337,75598,0
2008-12-24,8.269,8.269,7.9521,8.0049,18540,0
2008-12-26,7.9959,8.1897,7.9082,8.1103,31681,0
2008-12-29,7.8554,8.0402,7.2394,7.4417,52882,0
2008-12-30,7.5124,7.9082,7.3541,7.6176,101794,0
2008-12-31,7.7057,8.0136,7.3099,7.7761,125113,0
2009-01-02,7.7233,7.961,7.7147,7.9169,89408,0
2009-01-05,7.9169,7.9169,7.486,7.5299,108520,0
2009-01-06,7.627,8.3655,7.5124,8.3655,99388,0
2009-01-07,8.269,8.269,7.3629,7.5474,73619,0
2009-01-08,7.5211,8.1279,7.5036,8.1279,48864,0
2009-01-09,8.0841,8.1279,7.3364,7.3981,84174,0
2009-01-12,7.4066,7.4066,6.8174,6.8174,57259,0
2009-01-13,6.914,7.0374,6.7646,6.9845,24254,0
2009-01-14,6.8614,6.8614,6.1578,6.2192,49606,0
2009-01-15,6.2716,6.6151,5.4098,6.5361,85098,0
2009-01-16,6.5975,7.0285,6.4214,7.0285,79441,0
2009-01-20,6.914,6.914,6.3688,6.3774,93270,0
2009-01-21,6.5361,6.6414,5.8937,6.6414,51591,0
2009-01-22,6.4391,6.8789,6.1751,6.6151,55816,0
2009-01-23,6.3688,6.87,6.2456,6.6062,21545,0
2009-01-26,6.6062,6.8614,6.1136,6.2456,79819,0
2009-01-27,6.2634,6.7822,6.1136,6.6592,31838,0
2009-01-28,6.8085,7.389,6.8085,7.2044,78801,0
2009-01-29,7.0458,7.134,6.1928,6.5182,80084,0
2009-01-30,6.4568,6.6235,5.7091,5.9199,83653,0
2009-02-02,5.8231,5.8324,5.0755,5.5769,137934,0
2009-02-03,5.6302,5.6302,5.0755,5.4011,115760,0
2009-02-04,5.3747,5.3747,4.8206,4.9702,83970,0
2009-02-05,4.8996,4.9788,4.7328,4.7854,91689,0
2009-02-06,4.7677,4.9349,4.5478,4.6269,94891,0
2009-02-09,4.6182,4.6797,4.2665,4.5127,139650,0
2009-02-10,4.4775,4.6885,4.3896,4.3896,95197,0
2009-02-11,4.6532,4.706,4.5303,4.6447,61137,0
2009-02-12,4.3896,4.5655,4.3191,4.4951,59365,0
2009-02-13,4.4861,4.7677,4.4861,4.6006,60105,0
2009-02-17,4.4686,4.6623,4.3982,4.6006,126253,0
2009-02-18,4.6974,4.706,4.2399,4.5478,152714,0
2009-02-19,4.5303,4.6182,4.3719,4.4161,91242,0
2009-02-20,4.2926,4.9524,4.2489,4.882,151464,0
2009-02-23,4.8996,5.0492,4.5127,4.5303,98410,0
2009-02-24,4.6095,5.1724,4.592,5.1459,297757,0
2009-02-25,5.0579,5.2076,4.6269,4.7677,122998,0
2009-02-26,4.847,5.102,4.6095,4.6623,211533,0
2009-02-27,4.6095,4.8029,4.5478,4.6182,92132,0
2009-03-02,4.5391,4.583,4.328,4.3982,119535,0
2009-03-03,4.5215,4.7152,4.3719,4.5127,143316,0
2009-03-04,4.5391,4.7152,4.3982,4.5478,118433,0
2009-03-05,4.451,4.5478,4.2926,4.3015,132842,0
2009-03-06,4.328,4.6356,4.2841,4.6269,342225,0
2009-03-09,4.5391,4.8029,4.2926,4.3719,102851,0
2009-03-10,4.5566,4.9524,4.5566,4.759,183806,0
2009-03-11,4.8996,4.8996,4.4421,4.6711,142998,0
2009-03-12,4.5742,4.5742,3.3253,3.7473,423408,0
2009-03-13,3.7473,3.7473,3.2108,3.2194,215487,0
2009-03-16,3.237,3.3691,2.8677,2.9733,229718,0
2009-03-17,2.9119,3.2546,2.9027,3.2546,129051,0
2009-03-18,3.1668,3.3602,3.1142,3.3338,162602,0
2009-03-19,3.4745,3.5536,3.237,3.5275,175365,0
2009-03-20,3.5452,3.5452,3.1668,3.2985,213713,0
2009-03-23,3.4306,3.5452,3.4306,3.5184,126982,0
2009-03-24,3.4394,3.5891,3.4131,3.4483,443676,0
2009-03-25,3.536,3.6068,3.2899,3.5628,117061,0
2009-03-26,3.5184,3.5714,3.4394,3.5011,139871,0
2009-03-27,3.4131,3.6946,3.3867,3.5536,431359,0
2009-03-30,3.4218,3.4745,3.2637,3.3076,160354,0
2009-03-31,3.3691,3.3867,3.1932,3.1932,207006,0
2009-04-01,3.1227,3.2108,2.9292,3.0967,242042,0
2009-04-02,3.2108,3.2459,3.0612,3.1227,252199,0
2009-04-03,3.1668,3.2811,3.0085,3.0699,183724,0
2009-04-06,3.1491,3.2108,3.0699,3.1227,230838,0
2009-04-07,3.1049,3.2546,3.0172,3.0172,137849,0
2009-04-08,3.079,3.1756,3.0085,3.1668,148327,0
2009-04-09,3.2459,3.6507,3.079,3.4483,338258,0
2009-04-13,3.5101,3.5184,3.3338,3.3779,154754,0
2009-04-14,3.4394,3.4394,3.1049,3.1756,193836,0
2009-04-15,3.2459,3.3253,3.1049,3.3253,239906,0
2009-04-16,3.3514,3.8002,3.316,3.7473,351684,0
2009-04-17,3.8263,4.1345,3.7386,3.9055,340940,0
2009-04-20,3.9409,3.9409,3.4483,3.4483,310157,0
2009-04-21,3.3867,3.8002,3.2637,3.8002,176766,0
2009-04-22,3.7297,4.0286,3.6507,4.0202,365725,0
2009-04-23,4.0109,4.1961,3.9145,4.0027,304849,0
2009-04-24,3.9934,4.1609,3.8183,4.1168,184038,0
2009-04-27,4.1695,4.451,3.9934,4.2665,156136,0
2009-04-28,4.3191,4.451,4.2489,4.451,83868,0
2009-04-29,4.5742,4.6885,4.4775,4.6182,221925,0
2009-04-30,4.706,4.838,4.3719,4.407,243838,0
2009-05-01,4.3982,4.7677,4.3896,4.6269,154450,0
2009-05-04,4.8114,5.2515,4.6269,5.2426,260672,0
2009-05-05,5.1899,5.2251,4.8029,4.891,180268,0
2009-05-06,4.9612,5.4627,4.6356,5.454,351765,0
2009-05-07,5.9641,7.1956,5.8057,6.1136,659078,0
2009-05-08,6.3688,6.6677,6.1663,6.6677,246445,0
2009-05-11,6.7557,7.4682,6.3334,6.9756,303982,0
2009-05-12,7.1251,7.2835,6.3774,7.0813,319754,0
2009-05-13,6.8962,6.8962,6.2893,6.3774,347715,0
2009-05-14,6.5622,7.2835,6.2983,7.1868,277129,0
2009-05-15,7.266,7.5652,6.8962,6.9228,158967,0
2009-05-18,7.1692,7.4241,6.967,7.2394,212646,0
2009-05-19,7.1956,7.7587,6.9933,7.627,111882,0
2009-05-20,7.5912,7.8906,6.9228,7.0723,202371,0
2009-05-21,7.0723,7.5124,7.011,7.4682,178032,0
2009-05-22,7.5912,7.6002,7.2132,7.266,102753,0
2009-05-26,7.1956,7.8027,7.1251,7.4417,184156,0
2009-05-27,7.5036,7.7498,7.1517,7.1782,156626,0
2009-05-28,7.2132,7.3364,6.6677,7.1956,204021,0
2009-05-29,7.1868,7.4334,7.0989,7.1165,116415,0
2009-06-01,7.3099,7.9169,7.2044,7.8201,156167,0
2009-06-02,7.7498,8.4272,7.4682,8.304,139522,0
2009-06-03,8.1984,8.1984,7.6884,7.9521,119810,0
2009-06-04,7.9959,8.6646,7.8906,8.4358,89244,0
2009-06-05,8.6735,8.6735,7.9873,8.3478,111706,0
2009-06-08,8.0841,8.7701,7.9344,8.4446,127279,0
2009-06-09,8.4797,8.6735,8.3216,8.4712,132237,0
2009-06-10,8.4712,9.1136,8.4446,9.0777,160325,0
2009-06-11,9.1049,9.3483,8.7439,8.7791,74891,0
2009-06-12,8.5941,8.9633,8.269,8.6646,117269,0
2009-06-15,8.55,8.55,7.4771,7.9696,217777,0
2009-06-16,8.0225,8.6116,7.9696,8.0664,123339,0
2009-06-17,8.0841,8.4446,7.7057,8.2423,74281,0
2009-06-18,8.2423,8.4446,7.7937,8.3129,151986,0
2009-06-19,8.4008,8.9464,8.3129,8.3304,198815,0
2009-06-22,8.269,8.269,7.0374,7.0458,183515,0
2009-06-23,7.134,7.6445,7.0458,7.0636,84438,0
2009-06-24,7.1251,7.5386,6.9933,7.1782,79112,0
2009-06-25,7.0636,7.5736,6.8789,7.5736,94363,0
2009-06-26,7.5386,7.7233,7.3541,7.4771,300223,0
2009-06-29,7.4946,7.4946,7.0989,7.2571,109910,0
2009-06-30,7.2394,7.9082,7.2394,7.7498,81400,0
2009-07-01,7.8377,8.735,7.7587,8.269,162670,0
2009-07-02,7.9432,7.9432,6.9228,6.9228,156741,0
2009-07-06,7.0285,7.389,6.3158,7.3012,151204,0
2009-07-07,7.3099,7.3099,6.5975,6.6235,77560,0
2009-07-08,6.58,7.1165,6.1663,6.492,114721,0
2009-07-09,6.5361,6.5361,5.7705,6.0082,158346,0
2009-07-10,5.929,6.4831,5.929,6.2015,101331,0
2009-07-13,6.2542,6.6414,6.1663,6.5095,115417,0
2009-07-14,6.4831,6.7382,6.4391,6.5886,61308,0
2009-07-15,6.6943,7.829,6.6943,7.486,162365,0
2009-07-16,7.4157,7.4417,7.0723,7.3452,107596,0
2009-07-17,7.3629,7.4771,6.9228,7.4771,98315,0
2009-07-20,7.6793,7.6793,7.1692,7.3012,99436,0
2009-07-21,7.389,7.7761,7.3714,7.7323,62576,0
2009-07-22,7.6619,7.8377,7.5386,7.7147,40272,0
2009-07-23,7.7408,8.1984,7.4946,7.7673,160972,0
2009-07-24,7.5652,8.216,7.4334,8.1279,124869,0
2009-07-27,8.137,8.304,7.8554,8.1721,155067,0
2009-07-28,8.1193,8.2599,7.8906,8.0311,98853,0
2009-07-29,7.9169,8.0487,7.7673,7.9082,48656,0
2009-07-30,8.0753,8.6735,7.961,8.5857,89349,0
2009-07-31,8.5063,8.8756,8.3655,8.6207,68059,0
2009-08-03,8.8142,8.8669,8.0311,8.3655,122138,0
2009-08-04,8.2775,8.7613,8.2775,8.6384,62301,0
2009-08-05,8.6207,8.9111,8.4712,8.8934,51497,0
2009-08-06,8.9713,9.1737,8.3741,8.7791,140177,0
2009-08-07,9.052,9.872,8.7877,9.542,125428,0
2009-08-10,9.3755,9.836,9.2279,9.652,150270,0
2009-08-11,9.956,10.555,9.0958,9.4578,210473,0
2009-08-12,9.534,10.038,8.9985,9.2377,140235,0
2009-08-13,9.2889,9.737,8.9985,9.66,111450,0
2009-08-14,9.745,9.799,9.0339,9.4223,112078,0
2009-08-17,9.0691,9.501,8.7967,9.3572,84539,0
2009-08-18,9.4489,9.67,9.3406,9.4668,85914,0
2009-08-19,9.2889,9.643,9.1486,9.561,82297,0
2009-08-20,9.561,10.038,9.561,9.845,69008,0
2009-08-21,10.114,10.399,10.03,10.343,115508,0
2009-08-24,10.317,11.101,10.114,10.399,122594,0
2009-08-25,10.443,10.812,10.361,10.476,59160,0
2009-08-26,10.399,10.687,10.241,10.555,70827,0
2009-08-27,10.546,10.627,9.938,10.564,69867,0
2009-08-28,10.687,10.935,10.141,10.204,54868,0
2009-08-31,10.038,10.493,9.966,9.984,91787,0
2009-09-01,9.817,10.52,9.57,9.729,110052,0
2009-09-02,9.677,10.251,9.624,9.817,43452,0
2009-09-03,9.836,10.251,9.3406,10.195,55814,0
2009-09-04,10.132,10.29,9.702,10.114,53576,0
2009-09-08,10.268,10.284,9.817,10.083,54532,0
2009-09-09,9.947,10.038,9.4827,10.038,72641,0
2009-09-10,9.992,10.074,9.686,9.845,67220,0
2009-09-11,9.888,9.992,9.587,9.729,34882,0
2009-09-14,9.677,10.057,9.4401,9.974,66350,0
2009-09-15,9.974,9.974,9.677,9.737,39483,0
2009-09-16,9.754,10.195,9.702,10.089,43759,0
2009-09-17,10.089,10.661,10.089,10.195,68666,0
2009-09-18,10.275,10.705,10.187,10.343,106212,0
2009-09-21,10.123,10.537,10.123,10.334,42991,0
2009-09-22,10.468,10.468,10.038,10.114,48057,0
2009-09-23,10.204,10.82,10.089,10.461,62026,0
2009-09-24,10.485,10.723,9.872,10.222,90291,0
2009-09-25,10.213,10.259,9.711,10.204,91942,0
2009-09-28,10.251,10.52,9.956,10.325,55084,0
2009-09-29,10.309,10.775,10.29,10.592,45139,0
2009-09-30,10.723,10.847,10.204,10.353,58296,0
2009-10-01,10.275,10.343,9.763,9.912,82767,0
2009-10-02,9.763,9.807,9.4578,9.525,116872,0
2009-10-05,9.509,10.15,9.509,10.057,57099,0
2009-10-06,10.178,10.627,10.15,10.52,75226,0
2009-10-07,10.461,10.961,10.389,10.741,96243,0
2009-10-08,10.89,11.198,10.627,10.678,100009,0
2009-10-09,10.645,11.174,10.601,10.987,69668,0
2009-10-12,11.032,11.032,10.299,10.511,59702,0
2009-10-13,10.511,10.555,10.057,10.468,52353,0
2009-10-14,10.537,10.687,10.334,10.592,49759,0
2009-10-15,10.546,10.546,10.001,10.065,136801,0
2009-10-16,9.931,10.001,9.633,9.702,98511,0
2009-10-19,9.729,9.966,9.501,9.67,230318,0
2009-10-20,9.624,9.711,9.264,9.4668,94230,0
2009-10-21,9.4668,10.317,9.4668,10.083,163966,0
2009-10-22,10.03,10.461,9.854,10.03,82824,0
2009-10-23,10.057,10.141,9.3942,9.4032,183666,0
2009-10-26,9.4489,9.864,8.9547,9.4747,140877,0
2009-10-27,9.519,10.089,8.8841,8.9379,461123,0
2009-10-28,8.8756,9.0253,8.1984,8.6384,235003,0
2009-10-29,8.6823,9.2969,8.6823,9.1823,136040,0
2009-10-30,9.1486,9.3326,8.7701,9.1049,160169,0
2009-11-02,9.2007,9.3572,8.5326,8.9285,119063,0
2009-11-03,8.8582,9.57,8.8316,9.501,126401,0
2009-11-04,9.587,9.854,9.3483,9.509,127306,0
2009-11-05,9.624,10.15,9.4916,10.074,93171,0
2009-11-06,9.947,10.775,9.686,10.696,151610,0
2009-11-09,10.775,11.329,10.38,10.609,188986,0
2009-11-10,10.627,11.762,10.434,11.386,338154,0
2009-11-11,11.394,11.744,11.048,11.597,165383,0
2009-11-12,11.56,12.27,11.259,11.367,120721,0
2009-11-13,11.386,12.262,11.386,12.193,164978,0
2009-11-16,12.367,13.634,11.797,12.278,508645,0
2009-11-17,12.288,12.386,11.883,12.166,144848,0
2009-11-18,12.166,12.527,11.919,12.463,140475,0
2009-11-19,12.342,12.342,11.762,11.883,120770,0
2009-11-20,11.735,12.158,11.662,11.839,58343,0
2009-11-23,11.91,12.431,11.856,11.946,126213,0
2009-11-24,12.018,12.12,11.434,11.982,69908,0
2009-11-25,12.12,12.351,11.865,11.946,59919,0
2009-11-27,11.451,12.351,11.441,11.78,83049,0
2009-11-30,11.708,12.367,11.451,12.253,142526,0
2009-12-01,12.296,12.816,12.129,12.431,103703,0
2009-12-02,12.359,12.745,12.068,12.253,114583,0
2009-12-03,12.342,12.816,12.342,12.396,124037,0
2009-12-04,12.517,13.284,12.499,13.065,154624,0
2009-12-07,13.131,13.131,12.782,13.082,66458,0
2009-12-08,12.975,13.09,12.764,12.853,50148,0
2009-12-09,12.826,13.028,12.422,12.93,94664,0
2009-12-10,13.046,13.046,12.472,12.579,55205,0
2009-12-11,12.745,12.834,12.463,12.8,74493,0
2009-12-14,12.773,12.853,12.351,12.589,146860,0
2009-12-15,12.517,12.921,12.27,12.306,111692,0
2009-12-16,12.454,12.754,12.211,12.641,110993,0
2009-12-17,12.561,12.615,11.99,12.077,121957,0
2009-12-18,12.096,12.306,11.285,11.357,304728,0
2009-12-21,11.459,11.974,11.304,11.681,138633,0
2009-12-22,11.671,11.982,11.612,11.708,91911,0
2009-12-23,11.762,12.431,11.762,12.278,100238,0
2009-12-24,12.333,12.651,12.244,12.472,40835,0
2009-12-28,12.454,12.544,12.315,12.481,57839,0
2009-12-29,12.472,12.472,12.253,12.405,42545,0
2009-12-30,12.405,12.72,12.288,12.633,60734,0
2009-12-31,12.615,12.667,12.244,12.27,41261,0
2010-01-04,12.463,12.791,12.296,12.527,71390,0
2010-01-05,12.544,12.93,12.422,12.853,93244,0
2010-01-06,12.8,12.956,12.693,12.754,79199,0
2010-01-07,12.71,13.065,12.367,13.037,69243,0
2010-01-08,13.01,13.074,12.782,13.074,45030,0
2010-01-11,13.195,13.195,12.808,13.028,72858,0
2010-01-12,12.895,13.139,12.895,13.037,99109,0
2010-01-13,13.074,13.37,12.844,13.249,53893,0
2010-01-14,13.213,13.267,13.01,13.09,52688,0
2010-01-15,13.131,13.149,12.623,12.853,131394,0
2010-01-19,12.921,13.195,12.589,13.09,80765,0
2010-01-20,12.921,12.921,11.823,12.396,110920,0
2010-01-21,12.396,12.422,11.267,11.62,440113,0
2010-01-22,11.523,12.535,11.41,11.754,144210,0
2010-01-25,11.744,11.902,11.225,11.579,121581,0
2010-01-26,11.497,12.104,11.136,11.241,82571,0
2010-01-27,11.164,11.99,11.057,11.839,63723,0
2010-01-28,11.839,12.158,11.304,11.772,114205,0
2010-01-29,11.797,12.633,11.797,12.244,185875,0
2010-02-01,12.262,12.736,12.175,12.535,77162,0
2010-02-02,12.49,12.579,12.184,12.396,82139,0
2010-02-03,12.377,12.561,11.865,12.517,73185,0
2010-02-04,12.481,12.535,12.129,12.315,109501,0
2010-02-05,12.296,12.764,12.253,12.651,104764,0
2010-02-08,12.667,12.975,12.359,12.693,130098,0
2010-02-09,12.895,13.186,12.754,12.938,77129,0
2010-02-10,12.914,13.09,12.561,12.816,51770,0
2010-02-11,12.808,13.158,12.615,12.826,70298,0
2010-02-12,12.684,12.965,12.447,12.754,134355,0
2010-02-16,12.879,13.046,12.754,12.921,87926,0
2010-02-17,12.975,13.177,12.826,12.93,86486,0
2010-02-18,12.914,13.106,12.764,12.93,52331,0
2010-02-19,12.886,13.074,12.754,12.871,102090,0
2010-02-22,12.871,12.965,12.659,12.773,95770,0
2010-02-23,12.745,12.871,12.413,12.49,85339,0
2010-02-24,12.499,13.082,12.396,12.871,123965,0
2010-02-25,12.72,12.736,12.211,12.288,169500,0
2010-02-26,12.333,12.72,12.333,12.463,141256,0
2010-03-01,12.579,13.46,12.579,13.24,163808,0
2010-03-02,13.38,14.339,13.351,14.321,172609,0
2010-03-03,14.049,14.627,13.818,13.827,226036,0
2010-03-04,13.9,14.083,13.653,13.952,86281,0
2010-03-05,14.163,14.777,14.039,14.285,261508,0
2010-03-08,14.258,15.148,14.093,14.812,157043,0
2010-03-09,14.718,15.096,14.533,14.911,101312,0
2010-03-10,14.963,15.262,14.867,15.122,113524,0
2010-03-11,14.988,15.19,14.83,15.06,66254,0
2010-03-12,15.122,15.445,14.821,15.198,115389,0
2010-03-15,15.262,15.571,15.032,15.368,100260,0
2010-03-16,15.473,15.772,15.244,15.739,130089,0
2010-03-17,15.814,16.502,15.763,16.361,169368,0
2010-03-18,16.502,16.881,16.459,16.729,155962,0
2010-03-19,16.757,16.757,15.473,15.594,188530,0
2010-03-22,15.419,16.361,15.419,16.108,103575,0
2010-03-23,16.194,16.802,15.964,16.573,89607,0
2010-03-24,16.546,16.836,16.072,16.141,161047,0
2010-03-25,16.317,16.441,15.463,15.529,216570,0
2010-03-26,15.63,15.63,14.98,15.106,172585,0
2010-03-29,15.198,15.208,14.313,14.358,336536,0
2010-03-30,14.409,14.857,14.294,14.45,193249,0
2010-03-31,14.478,14.506,13.926,13.935,229686,0
2010-04-01,14.119,14.646,13.944,14.506,185549,0
2010-04-05,14.611,15.253,14.524,15.087,163256,0
2010-04-06,15.014,15.19,14.672,14.839,127576,0
2010-04-07,14.867,15.131,14.627,14.901,133313,0
2010-04-08,14.901,15.014,14.551,14.884,115290,0
2010-04-09,14.83,15.208,14.689,15.198,109889,0
2010-04-12,15.326,15.78,15.316,15.603,161801,0
2010-04-13,15.603,16.072,15.445,15.666,104946,0
2010-04-14,15.833,16.265,15.78,16.212,172808,0
2010-04-15,16.379,17.293,16.044,17.101,244427,0
2010-04-16,17.048,17.426,16.415,16.661,225692,0
2010-04-19,16.608,16.873,16.124,16.511,154971,0
2010-04-20,16.563,16.864,16.282,16.449,125428,0
2010-04-21,16.415,16.916,16.415,16.748,151018,0
2010-04-22,16.536,16.942,16.502,16.729,103092,0
2010-04-23,16.784,16.908,16.519,16.697,120868,0
2010-04-26,16.748,16.908,16.459,16.496,137678,0
2010-04-27,16.424,16.748,16.141,16.31,149075,0
2010-04-28,16.511,16.634,15.949,16.124,102410,0
2010-04-29,16.31,16.546,16.124,16.477,142646,0
2010-04-30,16.405,16.496,15.335,15.391,178048,0
2010-05-03,15.377,16.09,15.235,16.009,98371,0
2010-05-04,15.675,15.694,14.955,15.18,154797,0
2010-05-05,14.92,15.41,14.646,14.777,220160,0
2010-05-06,14.699,14.745,13.203,13.977,188497,0
2010-05-07,13.944,14.294,13.028,13.326,216919,0
2010-05-10,14.163,14.442,13.326,14.321,288703,0
2010-05-11,14.137,15.359,14.003,14.409,302248,0
2010-05-12,14.506,16.034,14.478,16,194046,0
2010-05-13,15.86,16.502,15.621,16.185,194174,0
2010-05-14,16.062,16.441,15.732,16.343,194668,0
2010-05-17,16.546,17.356,16.117,16.942,239333,0
2010-05-18,17.162,17.55,16.68,16.775,223494,0
2010-05-19,16.608,17.056,16.009,16.625,153596,0
2010-05-20,16.009,16.546,15.032,15.217,252872,0
2010-05-21,14.787,16.08,14.777,15.772,183711,0
2010-05-24,15.723,16.432,15.611,16.08,208598,0
2010-05-25,15.666,16.441,15.377,16.388,288576,0
2010-05-26,16.652,17.136,15.756,15.956,280111,0
2010-05-27,16.424,17.152,16.379,17.152,186928,0
2010-05-28,16.977,17.364,16.536,16.661,169999,0
2010-06-01,16.546,16.967,16.16,16.168,260218,0
2010-06-02,16.326,16.95,16.274,16.873,182242,0
2010-06-03,16.95,17.198,16.317,16.68,180440,0
2010-06-04,16.108,16.343,15.482,15.611,177673,0
2010-06-07,15.685,16.176,15.571,15.647,273424,0
2010-06-08,15.804,15.933,14.812,15.244,206650,0
2010-06-09,15.382,15.713,14.753,14.911,148602,0
2010-06-10,15.235,16.009,15.174,15.925,169511,0
2010-06-11,15.833,16.739,15.747,16.689,180504,0
2010-06-14,16.881,17.32,16.881,17.152,273242,0
2010-06-15,17.452,18.095,17.293,18.032,212616,0
2010-06-16,17.953,18.193,17.672,17.9,242474,0
2010-06-17,18.137,18.27,17.733,18.032,148049,0
2010-06-18,18.086,18.201,17.814,17.9,117815,0
2010-06-21,18.323,19.307,18.262,18.773,266455,0
2010-06-22,18.876,19.212,17.725,17.752,191502,0
2010-06-23,17.787,18.008,17.338,17.513,179105,0
2010-06-24,17.383,17.653,16.6,16.616,223587,0
2010-06-25,16.467,17.513,16.343,17.152,719845,0
2010-06-28,17.189,17.356,16.546,16.573,387356,0
2010-06-29,16.09,16.221,15.482,15.64,276240,0
2010-06-30,15.688,16.581,15.597,16.095,267788,0
2010-07-01,16.194,16.496,15.307,15.956,278333,0
2010-07-02,16.141,16.424,15.492,15.64,144785,0
2010-07-06,16.009,16.203,14.803,15.023,202764,0
2010-07-07,15.023,15.797,15.023,15.685,227687,0
2010-07-08,15.925,16.09,15.235,15.554,190793,0
2010-07-09,15.454,15.841,15.454,15.823,141766,0
2010-07-12,15.823,15.956,15.316,15.562,147355,0
2010-07-13,15.887,16.729,15.694,16.563,199001,0
2010-07-14,16.502,16.689,16.072,16.265,133194,0
2010-07-15,16.317,16.527,15.991,16.23,150360,0
2010-07-16,16,16.185,15.63,15.772,174093,0
2010-07-19,15.797,15.991,15.326,15.933,215081,0
2010-07-20,15.64,16.405,15.511,16.334,131767,0
2010-07-21,16.441,16.591,15.704,15.823,160337,0
2010-07-22,16.212,16.608,16.185,16.397,262906,0
2010-07-23,16.317,16.591,16.099,16.441,270812,0
2010-07-26,16.441,17.18,16.334,17.066,224847,0
2010-07-27,17.233,17.233,16.274,16.379,200359,0
2010-07-28,16.317,16.496,15.933,16.108,123152,0
2010-07-29,16.247,16.441,15.685,16.072,113898,0
2010-07-30,15.763,16.009,15.554,15.78,168750,0
2010-08-02,16.176,16.203,15.198,15.789,180465,0
2010-08-03,15.647,15.86,15.326,15.63,105842,0
2010-08-04,15.704,15.797,15.368,15.429,134048,0
2010-08-05,15.299,16.15,15.225,15.915,172513,0
2010-08-06,15.594,16.15,15.391,15.833,90753,0
2010-08-09,16.027,16.027,15.208,15.253,162108,0
2010-08-10,15.051,16.185,14.955,15.571,291901,0
2010-08-11,15.156,15.156,14.718,14.946,180730,0
2010-08-12,14.594,14.83,14.232,14.689,177660,0
2010-08-13,14.672,14.795,14.11,14.127,141891,0
2010-08-16,13.791,14.349,13.68,14.003,189151,0
2010-08-17,14.171,14.241,13.581,13.634,247978,0
2010-08-18,13.663,14.049,13.284,13.881,251608,0
2010-08-19,13.856,14.03,13.203,13.723,175084,0
2010-08-20,13.607,13.714,13.3,13.625,98338,0
2010-08-23,13.68,13.908,12.736,12.773,138271,0
2010-08-24,12.463,13.01,12.253,12.535,199584,0
2010-08-25,12.472,12.615,12.193,12.561,159987,0
2010-08-26,12.598,12.862,12.203,12.219,69621,0
2010-08-27,12.367,12.623,11.762,12.598,110466,0
2010-08-30,12.571,13.01,12.431,12.764,204592,0
2010-08-31,12.708,13.099,12.596,12.946,211203,0
2010-09-01,13.259,13.625,12.946,13.625,131619,0
2010-09-02,13.607,13.818,13.317,13.388,206144,0
2010-09-03,13.572,13.644,13.406,13.555,86585,0
2010-09-07,13.46,13.486,13.131,13.222,130274,0
2010-09-08,13.326,13.519,13.195,13.317,116587,0
2010-09-09,13.581,13.581,13.213,13.351,81489,0
2010-09-10,13.38,13.564,13.291,13.423,63358,0
2010-09-13,13.486,13.68,13.415,13.625,129090,0
2010-09-14,13.572,13.581,13.106,13.139,117114,0
2010-09-15,13.055,13.351,12.975,13.259,146776,0
2010-09-16,13.186,13.388,13.114,13.343,87950,0
2010-09-17,13.486,13.599,13.177,13.415,90882,0
2010-09-20,13.334,13.837,13.02,13.8,90876,0
2010-09-21,13.827,13.827,13.469,13.519,49864,0
2010-09-22,13.451,13.663,13.123,13.158,96870,0
2010-09-23,12.993,13.511,12.914,13.055,92531,0
2010-09-24,13.267,13.809,13.267,13.8,72311,0
2010-09-27,13.8,13.8,13.168,13.24,92976,0
2010-09-28,13.249,13.581,12.956,13.519,122320,0
2010-09-29,13.451,13.782,13.396,13.644,73157,0
2010-09-30,13.8,14.003,13.259,13.37,120930,0
2010-10-01,13.547,13.706,13.3,13.423,114691,0
2010-10-04,13.415,13.519,13.055,13.291,98733,0
2010-10-05,13.388,13.809,13.388,13.59,91659,0
2010-10-06,13.538,13.977,13.538,13.96,75153,0
2010-10-07,14.003,14.03,13.653,13.68,57499,0
2010-10-08,13.663,14.02,13.564,13.881,46114,0
2010-10-11,13.944,14.198,13.767,14.057,139039,0
2010-10-12,14.03,14.215,13.564,14.137,80579,0
2010-10-13,14.206,14.662,14.127,14.313,89654,0
2010-10-14,14.249,14.506,13.599,14.083,108357,0
2010-10-15,14.198,14.294,13.809,14.224,132811,0
2010-10-18,14.249,14.478,14.198,14.392,90515,0
2010-10-19,14.18,14.331,14.057,14.198,175555,0
2010-10-20,14.321,14.442,14.074,14.083,84027,0
2010-10-21,14.189,14.349,13.486,13.995,95000,0
2010-10-22,13.995,14.137,13.873,13.969,62451,0
2010-10-25,14.093,14.339,13.607,13.818,86521,0
2010-10-26,13.706,14.02,13.486,13.908,117041,0
2010-10-27,13.791,14.074,13.406,13.881,96058,0
2010-10-28,13.935,14.119,13.572,13.663,96823,0
2010-10-29,13.499,13.783,13.402,13.499,84333,0
2010-11-01,13.519,13.864,13.415,13.782,113596,0
2010-11-02,13.856,14.45,13.767,14.294,115475,0
2010-11-03,14.313,14.497,14.074,14.468,67041,0
2010-11-04,15.244,15.368,14.803,15.343,175634,0
2010-11-05,15.429,15.763,15.244,15.704,99170,0
2010-11-08,15.704,15.772,15.419,15.482,76880,0
2010-11-09,15.492,15.546,14.971,15.122,51655,0
2010-11-10,15.096,15.454,14.867,15.419,74869,0
2010-11-11,15.217,15.656,15.131,15.529,78371,0
2010-11-12,15.335,15.546,15.316,15.437,75119,0
2010-11-15,15.554,15.621,15.35,15.454,70310,0
2010-11-16,15.316,15.463,15.166,15.454,107853,0
2010-11-17,15.537,15.537,15.35,15.501,47816,0
2010-11-18,15.594,16.117,15.511,16.009,73505,0
2010-11-19,15.915,16.117,15.756,15.991,68617,0
2010-11-22,15.925,16.09,15.797,15.933,126868,0
2010-11-23,15.739,15.897,15.429,15.789,99831,0
2010-11-24,15.897,16.16,15.86,16.15,75181,0
2010-11-26,15.973,16.09,15.85,15.991,19231,0
2010-11-29,15.915,16.274,15.756,16.212,72129,0
2010-11-30,16.059,16.359,15.892,16.2,99519,0
2010-12-01,16.467,16.496,16.274,16.441,99635,0
2010-12-02,16.502,16.634,16.361,16.6,36421,0
2010-12-03,16.502,16.713,16.326,16.68,78671,0
2010-12-06,16.6,16.95,16.282,16.854,117030,0
2010-12-07,16.977,17.338,16.967,17.171,79139,0
2010-12-08,17.215,17.284,16.739,16.82,97206,0
2010-12-09,17.021,17.039,16.729,16.967,67006,0
2010-12-10,17.066,17.259,16.739,17.198,109946,0
2010-12-13,17.252,17.41,17.048,17.171,78843,0
2010-12-14,17.171,17.293,16.933,17.215,86999,0
2010-12-15,17.127,17.252,16.766,16.81,80865,0
2010-12-16,16.864,17.302,16.729,17.293,66231,0
2010-12-17,17.207,17.284,16.995,17.18,114243,0
2010-12-20,17.356,17.46,17.152,17.233,53361,0
2010-12-21,17.31,17.41,17.152,17.207,63465,0
2010-12-22,17.259,17.54,17.101,17.383,62832,0
2010-12-23,17.445,17.532,17.143,17.189,58774,0
2010-12-27,17.189,17.55,17.092,17.487,35781,0
2010-12-28,17.577,17.577,17.276,17.276,61520,0
2010-12-29,17.395,17.395,17.191,17.209,29697,0
2010-12-30,17.209,17.395,17.163,17.163,52924,0
2010-12-31,17.196,17.534,17.178,17.31,87471,0
2011-01-03,17.503,17.55,17.329,17.477,146188,0
2011-01-04,17.559,17.559,16.977,17.117,58050,0
2011-01-05,17.136,17.487,17.074,17.46,72936,0
2011-01-06,17.513,17.54,17.048,17.162,59419,0
2011-01-07,17.198,17.46,16.846,17.11,119297,0
2011-01-10,17.083,17.101,16.729,16.933,117628,0
2011-01-11,16.995,17.092,16.784,17.03,62593,0
2011-01-12,17.143,17.383,17.101,17.223,62806,0
2011-01-13,17.207,17.418,17.03,17.293,71591,0
2011-01-14,17.293,17.47,17.252,17.338,135515,0
2011-01-18,17.293,17.329,17.013,17.074,119380,0
2011-01-19,17.11,17.11,16.467,16.536,97828,0
2011-01-20,16.496,16.713,16.194,16.361,66399,0
2011-01-21,16.546,16.625,16.274,16.317,78088,0
2011-01-24,16.397,16.642,16.361,16.6,49288,0
2011-01-25,16.546,16.671,16.449,16.652,65967,0
2011-01-26,16.739,17.056,16.511,17.03,72326,0
2011-01-27,17.101,17.31,16.873,17.284,85557,0
2011-01-28,17.31,17.31,16.827,16.933,98771,0
2011-01-31,17.098,17.25,16.926,16.945,65520,0
2011-02-01,17.136,17.143,16.802,17.092,67166,0
2011-02-02,17.136,17.198,16.891,17.013,59456,0
2011-02-03,17.048,17.198,16.748,17.18,65069,0
2011-02-04,17.207,17.242,17.101,17.233,60264,0
2011-02-07,17.242,17.503,17.162,17.293,81753,0
2011-02-08,17.259,17.495,17.143,17.495,142855,0
2011-02-09,17.418,17.55,17.284,17.477,74941,0
2011-02-10,17.46,17.594,17.347,17.418,101215,0
2011-02-11,17.418,17.594,17.418,17.522,65100,0
2011-02-14,17.594,17.857,17.383,17.503,81434,0
2011-02-15,17.41,17.594,17.373,17.373,101162,0
2011-02-16,17.418,17.503,17.329,17.41,74317,0
2011-02-18,17.364,17.452,17.31,17.41,82551,0
2011-02-22,17.252,17.41,17.083,17.171,96173,0
2011-02-23,17.215,17.215,16.449,16.573,135567,0
2011-02-24,16.467,17.092,16.459,16.721,134069,0
2011-02-25,16.802,17.242,16.766,17.233,80588,0
2011-02-28,17.191,17.305,16.721,17.128,116072,0
2011-03-01,17.162,17.198,16.441,16.697,124942,0
2011-03-02,16.642,17.039,16.642,16.846,57951,0
2011-03-03,17.056,17.402,16.977,17.162,80920,0
2011-03-04,17.198,17.233,16.554,16.846,116177,0
2011-03-07,16.933,16.933,16.317,16.582,103955,0
2011-03-08,16.6,16.757,16.527,16.652,112354,0
2011-03-09,16.652,16.652,16.405,16.519,63910,0
2011-03-10,16.317,16.317,15.814,15.86,108067,0
2011-03-11,15.747,16.185,15.739,15.949,73225,0
2011-03-14,15.85,16.15,15.391,15.804,89354,0
2011-03-15,15.571,15.814,15.401,15.546,77118,0
2011-03-16,15.492,15.529,15.042,15.244,106522,0
2011-03-17,15.504,15.767,15.337,15.679,65820,0
2011-03-18,15.841,16.034,15.529,15.841,100240,0
2011-03-21,16.099,16.388,16.017,16.379,58146,0
2011-03-22,16.467,17.402,16.424,17.252,138452,0
2011-03-23,17.198,17.752,17.066,17.445,130122,0
2011-03-24,17.513,17.55,17.171,17.198,90399,0
2011-03-25,17.268,17.55,17.092,17.402,74400,0
2011-03-28,17.503,17.866,17.435,17.586,126239,0
2011-03-29,17.637,18.377,17.628,18.05,123155,0
2011-03-30,18.156,18.489,18.103,18.473,89939,0
2011-03-31,18.51,19.424,18.501,19.324,189855,0
2011-04-01,19.425,20.04,19.307,19.581,130166,0
2011-04-04,19.721,20.057,19.475,19.518,108699,0
2011-04-05,19.532,19.648,19.169,19.41,147343,0
2011-04-06,19.635,20.285,19.397,20.206,133411,0
2011-04-07,20.275,20.638,19.621,20.54,203109,0
2011-04-08,20.689,20.891,20.355,20.426,166955,0
2011-04-11,20.496,20.575,19.729,19.811,195354,0
2011-04-12,19.656,20.204,19.656,20.001,119343,0
2011-04-13,20.099,20.225,19.221,19.425,117431,0
2011-04-14,19.484,19.704,19.264,19.687,80178,0
2011-04-15,19.704,20.225,19.573,20.162,101131,0
2011-04-18,19.871,20.004,19.591,19.906,76054,0
2011-04-19,19.985,20.108,19.37,19.484,104077,0
2011-04-20,19.837,20.225,19.837,20.17,110499,0
2011-04-21,20.197,20.318,19.811,20.225,55480,0
2011-04-25,20.225,20.225,19.618,19.783,127328,0
2011-04-26,19.885,20.232,19.708,20.038,129470,0
2011-04-27,20.082,20.117,19.775,19.968,76826,0
2011-04-28,20.004,20.548,20.004,20.503,77926,0
2011-04-29,20.559,20.811,20.274,20.522,73851,0
2011-05-02,20.646,20.654,19.757,19.968,137327,0
2011-05-03,19.878,19.991,19.621,19.807,62363,0
2011-05-04,19.826,19.92,19.47,19.621,64327,0
2011-05-05,19.454,19.763,18.985,19.381,102988,0
2011-05-06,19.621,19.86,19.374,19.656,76035,0
2011-05-09,19.691,19.974,19.532,19.965,150266,0
2011-05-10,20.097,20.557,19.522,20.548,199883,0
2011-05-11,20.548,20.629,19.522,20.53,149908,0
2011-05-12,20.54,20.655,20.001,20.604,152783,0
2011-05-13,20.707,20.769,19.983,20.105,149472,0
2011-05-16,20.038,20.391,19.753,19.797,87379,0
2011-05-17,19.631,19.878,19.374,19.691,89928,0
2011-05-18,19.772,19.834,18.985,19.834,103610,0
2011-05-19,19.929,19.929,19.301,19.488,124400,0
2011-05-20,19.445,20.364,19.4,20.064,136163,0
2011-05-23,19.648,19.834,19.011,19.206,165222,0
2011-05-24,19.329,19.514,19.197,19.301,173067,0
2011-05-25,19.197,19.55,19.16,19.454,74362,0
2011-05-26,19.364,19.7,19.206,19.586,50171,0
2011-05-27,19.673,19.843,19.488,19.639,51308,0
2011-05-31,20.306,20.495,20.12,20.495,205471,0
2011-06-01,20.409,20.409,19.346,19.47,319378,0
2011-06-02,19.454,19.648,19.275,19.613,119373,0
2011-06-03,19.329,19.613,19.197,19.224,103218,0
2011-06-06,19.266,19.454,19.002,19.048,112362,0
2011-06-07,19.243,19.346,18.957,18.975,74326,0
2011-06-08,18.957,19.41,18.57,19.16,116375,0
2011-06-09,19.266,19.568,19.099,19.251,84078,0
2011-06-10,19.187,19.293,18.561,18.737,76577,0
2011-06-13,18.789,18.789,17.881,18.117,123450,0
2011-06-14,18.34,18.683,18.172,18.259,117096,0
2011-06-15,18.092,18.163,17.658,17.766,73277,0
2011-06-16,17.749,17.972,17.253,17.582,101311,0
2011-06-17,17.72,17.95,17.464,17.776,166398,0
2011-06-20,17.677,18.066,17.677,17.914,74972,0
2011-06-21,18.037,18.746,17.996,18.665,105252,0
2011-06-22,18.507,19.26,18.445,18.985,195757,0
2011-06-23,18.657,19.16,18.578,19.108,113413,0
2011-06-24,19.144,19.266,18.232,18.304,220163,0
2011-06-27,18.356,18.702,18.199,18.393,136201,0
2011-06-28,18.507,18.534,18.385,18.516,77166,0
2011-06-29,18.561,18.561,18.347,18.472,48837,0
2011-06-30,18.537,18.867,18.438,18.804,70320,0
2011-07-01,18.798,19.419,18.657,19.356,109561,0
2011-07-05,19.267,19.448,19.161,19.277,67716,0
2011-07-06,19.161,19.303,18.877,19.252,89846,0
2011-07-07,19.448,20.103,19.367,19.822,103693,0
2011-07-08,19.669,19.776,19.358,19.776,66746,0
2011-07-11,19.41,19.41,19.136,19.233,88027,0
2011-07-12,19.189,19.58,19.091,19.252,52651,0
2011-07-13,19.4,19.91,19.233,19.55,87467,0
2011-07-14,19.586,19.843,19.206,19.329,107331,0
2011-07-15,19.47,19.55,18.816,19.011,93218,0
2011-07-18,18.924,18.924,18.481,18.507,110571,0
2011-07-19,18.755,18.896,18.196,18.868,98064,0
2011-07-20,18.95,18.992,18.463,18.781,66399,0
2011-07-21,18.941,19.197,18.764,19.081,82985,0
2011-07-22,19.048,19.048,18.708,18.773,73514,0
2011-07-25,18.41,18.95,18.225,18.347,89027,0
2011-07-26,18.353,18.46,17.99,18.196,80092,0
2011-07-27,18.092,18.304,17.498,17.516,148885,0
2011-07-28,17.564,18.105,17.473,17.65,107908,0
2011-07-29,17.403,17.937,17.24,17.847,89288,0
2011-08-01,18.215,18.215,17.563,17.667,80951,0
2011-08-02,17.65,17.795,16.985,16.994,102430,0
2011-08-03,16.966,17.065,16.283,16.567,87196,0
2011-08-04,16.194,16.344,15.902,15.902,192115,0
2011-08-05,16.194,16.31,14.915,15.921,203041,0
2011-08-08,15.315,15.688,13.697,13.697,140944,0
2011-08-09,15.464,17.517,14.559,17.395,310426,0
2011-08-10,16.922,17.074,16.107,16.265,206298,0
2011-08-11,16.488,17.508,16.23,17.234,133675,0
2011-08-12,17.499,17.624,16.567,16.744,186896,0
2011-08-15,17.199,17.199,16.354,16.611,106801,0
2011-08-16,16.124,16.549,15.855,16.088,150983,0
2011-08-17,16.175,16.398,16.007,16.175,64648,0
2011-08-18,15.455,15.579,14.806,14.934,141423,0
2011-08-19,14.568,15.112,14.301,14.551,141839,0
2011-08-22,15.065,15.376,14.291,14.39,137223,0
2011-08-23,14.542,14.843,14.247,14.78,202041,0
2011-08-24,14.729,15.18,14.576,14.905,80004,0
2011-08-25,15.084,15.154,14.114,14.38,208873,0
2011-08-26,14.185,14.477,13.892,14.31,152181,0
2011-08-29,14.585,14.78,14.346,14.754,247659,0
2011-08-30,14.655,15.883,14.398,15.555,336963,0
2011-08-31,15.712,15.918,15.345,15.542,111627,0
2011-09-01,15.492,15.605,14.905,15.065,101254,0
2011-09-02,14.592,14.95,14.136,14.324,105799,0
2011-09-06,13.892,14.62,13.892,14.301,103394,0
2011-09-07,14.551,14.985,14.551,14.959,137272,0
2011-09-08,14.869,15.084,14.372,14.433,89164,0
2011-09-09,14.22,14.363,13.883,14.142,100954,0
2011-09-12,13.866,14.264,13.589,14.22,148363,0
2011-09-13,14.301,14.477,13.892,14.229,99072,0
2011-09-14,14.408,14.408,13.819,13.998,105266,0
2011-09-15,14.051,14.185,13.634,13.848,101331,0
2011-09-16,13.945,14.212,13.688,14.078,105786,0
2011-09-19,13.672,13.792,13.263,13.553,105645,0
2011-09-20,13.643,14.069,13.305,13.518,250878,0
2011-09-21,13.44,13.679,12.691,12.709,156301,0
2011-09-22,12.381,12.773,12.205,12.541,127690,0
2011-09-23,12.532,12.871,12.247,12.541,175430,0
2011-09-26,12.718,13.03,12.541,12.957,151389,0
2011-09-27,13.376,14.078,13.162,13.615,139014,0
2011-09-28,13.662,13.662,12.728,12.791,110560,0
2011-09-29,13.19,13.19,12.595,13.093,76762,0
2011-09-30,12.729,13.054,12.559,12.605,108622,0
2011-10-03,12.514,12.957,11.814,11.822,156276,0
2011-10-04,11.602,13.263,11.482,13.101,149755,0
2011-10-05,13.105,13.105,12.382,12.775,83687,0
2011-10-06,12.857,13.14,12.667,13.054,76280,0
2011-10-07,13.181,13.181,12.354,12.744,101883,0
2011-10-10,13.077,13.499,12.948,13.499,74870,0
2011-10-11,13.34,13.892,13.199,13.81,97425,0
2011-10-12,13.919,14.229,13.919,14.151,95553,0
2011-10-13,13.998,14.363,13.643,14.237,79929,0
2011-10-14,14.398,14.737,14.069,14.638,109838,0
2011-10-17,14.603,14.62,13.91,14.124,133393,0
2011-10-18,14.229,14.496,13.801,14.363,129621,0
2011-10-19,14.319,14.426,13.783,13.998,94880,0
2011-10-20,13.998,13.998,13.305,13.81,64165,0
2011-10-21,14.126,14.126,13.58,14.063,98619,0
2011-10-24,14.124,14.934,14.033,14.754,81407,0
2011-10-25,14.636,14.636,14.063,14.091,68943,0
2011-10-26,14.433,14.62,13.792,14.496,73993,0
2011-10-27,14.372,15.52,14.363,15.492,157330,0
2011-10-28,15.413,15.591,15.057,15.369,107606,0
2011-10-31,15.5,15.5,14.635,14.661,104035,0
2011-11-01,14.225,14.369,13.821,14.216,208174,0
2011-11-02,14.523,14.771,14.255,14.594,52411,0
2011-11-03,14.754,15.164,14.18,15.129,86255,0
2011-11-04,15.029,15.18,14.618,15.029,62696,0
2011-11-07,15.198,15.198,14.626,14.942,78580,0
2011-11-08,15.3,15.3,14.689,15.019,148345,0
2011-11-09,14.728,16.945,14.592,16.792,313589,0
2011-11-10,17.139,17.24,16.48,17.061,138382,0
2011-11-11,17.329,17.384,16.874,17.088,85881,0
2011-11-14,17.061,17.061,15.87,16.105,119003,0
2011-11-15,16.068,16.211,15.789,16.022,90382,0
2011-11-16,15.815,16.193,15.683,15.722,84672,0
2011-11-17,15.763,15.918,15.441,15.534,96417,0
2011-11-18,15.703,16.211,15.458,16.114,134376,0
2011-11-21,15.815,15.918,15.272,15.542,144349,0
2011-11-22,15.573,15.573,14.789,14.805,138300,0
2011-11-23,14.626,14.626,14.126,14.206,129562,0
2011-11-25,14.155,14.395,13.859,13.868,44038,0
2011-11-28,14.455,14.779,14.386,14.618,125487,0
2011-11-29,14.718,15.244,14.566,15.198,122051,0
2011-11-30,15.883,16.777,15.758,16.739,199951,0
2011-12-01,16.639,16.909,15.987,16.283,85072,0
2011-12-02,16.639,16.865,16.229,16.274,72671,0
2011-12-05,16.695,17.498,16.532,17.302,133718,0
2011-12-06,17.36,17.664,17.072,17.458,104657,0
2011-12-07,17.419,17.805,17.061,17.778,143795,0
2011-12-08,17.759,18.063,17.686,17.937,201707,0
2011-12-09,18.002,18.367,17.893,18.348,191554,0
2011-12-12,17.974,18.474,17.82,18.421,149711,0
2011-12-13,18.661,19.021,18.206,18.367,163799,0
2011-12-14,18.18,18.547,18.123,18.466,203565,0
2011-12-15,18.823,19.002,18.377,18.885,114592,0
2011-12-16,19.128,19.682,19.048,19.557,264186,0
2011-12-19,19.493,19.682,18.796,18.876,213130,0
2011-12-20,19.262,19.557,19.091,19.208,140593,0
2011-12-21,19.11,19.647,18.923,19.62,150847,0
2011-12-22,19.672,20.004,19.369,19.734,131588,0
2011-12-23,19.754,20.084,19.611,20.05,69519,0
2011-12-27,19.995,20.559,19.789,20.461,130807,0
2011-12-28,20.486,20.486,20.11,20.343,103738,0
2011-12-29,20.453,20.577,20.127,20.325,168951,0
2011-12-30,20.304,20.578,19.946,19.972,168755,0
2012-01-03,20.486,20.88,19.691,20.702,440218,0
2012-01-04,20.541,20.541,19.951,20.274,141184,0
2012-01-05,20.184,20.315,19.52,19.959,151185,0
2012-01-06,20.023,20.811,19.942,20.692,108862,0
2012-01-09,20.728,20.728,20.281,20.296,123086,0
2012-01-10,20.4,20.801,20.325,20.47,122009,0
2012-01-11,20.325,20.694,20.256,20.597,71787,0
2012-01-12,20.597,20.722,20.265,20.588,96918,0
2012-01-13,20.371,20.577,20.296,20.549,51134,0
2012-01-17,20.766,21.001,20.256,20.426,158491,0
2012-01-18,20.435,20.756,20.4,20.631,70570,0
2012-01-19,20.737,21.024,20.577,20.908,87622,0
2012-01-20,20.939,21.242,20.882,21.1,47133,0
2012-01-23,21.042,21.425,20.674,21.068,84221,0
2012-01-24,20.988,21.452,20.88,21.347,59173,0
2012-01-25,21.301,21.676,21.024,21.553,92534,0
2012-01-26,21.723,21.9,21.517,21.819,151553,0
2012-01-27,21.766,22.178,21.603,21.673,115706,0
2012-01-30,21.545,21.741,21.238,21.444,103584,0
2012-01-31,21.545,21.716,21.219,21.263,120833,0
2012-02-01,21.559,22.134,21.342,21.963,121917,0
2012-02-02,22.106,22.563,22.007,22.242,107955,0
2012-02-03,22.563,22.872,22.051,22.097,175847,0
2012-02-06,22.026,22.322,21.89,22.196,106533,0
2012-02-07,22.134,22.384,21.89,22.233,74507,0
2012-02-08,22.374,22.655,22.331,22.421,90132,0
2012-02-09,22.431,22.815,22.25,22.546,68005,0
2012-02-10,22.366,22.51,22.061,22.322,70696,0
2012-02-13,22.555,22.769,22.412,22.735,95580,0
2012-02-14,22.581,22.769,22.502,22.769,78592,0
2012-02-15,22.843,22.899,22.312,22.439,209370,0
2012-02-16,22.421,23.391,22.421,23.364,107381,0
2012-02-17,23.417,23.57,23.106,23.312,70502,0
2012-02-21,23.473,24.686,23.473,24.57,214382,0
2012-02-22,24.551,25.027,24.442,24.595,94351,0
2012-02-23,24.677,24.93,23.238,24.912,237853,0
2012-02-24,24.786,25.406,24.786,25.063,131510,0
2012-02-27,24.991,25.712,24.768,25.173,102106,0
2012-02-28,24.965,26.071,24.778,25.594,207294,0
2012-02-29,25.635,26.042,25.046,25.074,182795,0
2012-03-01,25.28,26.186,25.128,25.478,118793,0
2012-03-02,25.521,25.623,24.638,24.965,186830,0
2012-03-05,24.957,26.063,24.921,25.928,142105,0
2012-03-06,25.702,25.9,25.333,25.693,161335,0
2012-03-07,25.81,26.107,25.631,26.063,155832,0
2012-03-08,26.339,26.855,25.978,26.036,178367,0
2012-03-09,26.071,27.121,26.071,27.005,259108,0
2012-03-12,26.988,27.112,26.518,26.816,165833,0
2012-03-13,26.969,27.752,26.826,27.346,277642,0
2012-03-14,27.31,27.517,26.638,26.951,185194,0
2012-03-15,26.914,27.652,26.601,27.571,180459,0
2012-03-16,27.571,27.571,26.781,26.781,208191,0
2012-03-19,26.816,28.461,26.763,27.921,259472,0
2012-03-20,27.799,28.094,27.463,27.6,255914,0
2012-03-21,27.678,27.859,27.43,27.535,134228,0
2012-03-22,27.421,27.421,26.674,26.924,118302,0
2012-03-23,27.023,27.023,26.071,26.969,188923,0
2012-03-26,27.222,27.293,26.855,27.005,193581,0
2012-03-27,27.033,27.508,26.988,27.015,252095,0
2012-03-28,27.112,27.275,26.413,26.933,135382,0
2012-03-29,26.816,27.195,26.546,27.015,147968,0
2012-03-30,27.268,27.484,26.671,26.732,168228,0
2012-04-02,26.717,27.204,26.638,26.969,167063,0
2012-04-03,27.005,27.393,26.475,26.665,301745,0
2012-04-04,26.401,26.401,25.627,26.175,167139,0
2012-04-05,26.139,26.458,25.951,26.337,56325,0
2012-04-09,25.782,25.918,25.352,25.396,204595,0
2012-04-10,25.396,25.746,24.129,24.283,320080,0
2012-04-11,24.442,24.741,24.094,24.442,189450,0
2012-04-12,24.407,25.226,24.407,24.93,221759,0
2012-04-13,24.965,24.965,24.561,24.667,139240,0
2012-04-16,24.855,25.296,24.407,25.017,113092,0
2012-04-17,25.308,26.069,25.165,25.608,107512,0
2012-04-18,25.566,25.675,25.128,25.262,150543,0
2012-04-19,25.362,25.656,24.957,25.333,125423,0
2012-04-20,25.733,26.638,25.635,25.951,144025,0
2012-04-23,25.521,25.521,24.975,25.173,141272,0
2012-04-24,25.163,25.623,25.082,25.233,100629,0
2012-04-25,25.64,26.518,25.54,25.782,124520,0
2012-04-26,25.81,26.071,25.566,25.819,75136,0
2012-04-27,25.994,26.698,25.932,26.466,134585,0
2012-04-30,26.523,26.523,25.653,25.681,103538,0
2012-05-01,25.635,26.517,25.399,25.544,143201,0
2012-05-02,25.427,25.887,25.409,25.796,80974,0
2012-05-03,25.76,25.76,25.147,25.381,72325,0
2012-05-04,25.21,25.472,24.613,24.733,114390,0
2012-05-07,24.587,25.787,24.351,25.192,147440,0
2012-05-08,25.074,25.074,24.198,24.705,105057,0
2012-05-09,24.109,24.695,24.045,24.516,99578,0
2012-05-10,25.283,26.629,22.484,22.675,263005,0
2012-05-11,22.953,24.317,22.891,24.045,261694,0
2012-05-14,23.818,24.036,23.203,23.791,165126,0
2012-05-15,23.693,24.759,23.412,24.243,188627,0
2012-05-16,24.361,24.723,24.082,24.422,222076,0
2012-05-17,24.37,24.847,23.666,23.756,206322,0
2012-05-18,23.747,24.543,23.584,23.731,181670,0
2012-05-21,23.731,24.162,23.289,24.007,105498,0
2012-05-22,24.101,24.335,23.297,23.53,129594,0
2012-05-23,23.241,23.721,22.883,23.684,101737,0
2012-05-24,23.747,23.809,22.986,23.547,82429,0
2012-05-25,23.611,23.611,23.124,23.449,55243,0
2012-05-29,23.611,24.215,23.53,24.144,76471,0
2012-05-30,23.809,24.036,23.404,23.54,174335,0
2012-05-31,23.478,23.623,22.909,23.532,91808,0
2012-06-01,22.986,22.986,22.32,22.719,121465,0
2012-06-04,22.719,23.052,22.122,22.302,79256,0
2012-06-05,22.176,22.581,21.743,22.103,104958,0
2012-06-06,22.374,22.743,22.32,22.619,91964,0
2012-06-07,23.023,23.15,22.646,22.702,54870,0
2012-06-08,22.636,23.15,22.347,23.062,37331,0
2012-06-11,23.404,23.404,22.24,22.266,83829,0
2012-06-12,22.31,22.864,22.122,22.726,84629,0
2012-06-13,22.626,23.043,22.158,22.302,66254,0
2012-06-14,22.374,22.646,22.122,22.59,63620,0
2012-06-15,22.59,23.231,22.248,23.124,113551,0
2012-06-18,23.015,23.124,22.655,22.753,112061,0
2012-06-19,22.873,24.516,22.735,24.299,127709,0
2012-06-20,24.379,24.388,23.856,24.007,97459,0
2012-06-21,23.919,23.919,22.807,23.222,101312,0
2012-06-22,23.44,23.584,23.015,23.367,153894,0
2012-06-25,22.854,23.091,22.692,22.91,45012,0
2012-06-26,22.977,23.675,22.779,23.186,79127,0
2012-06-27,23.26,23.611,23.033,23.231,51389,0
2012-06-28,23.062,23.412,22.438,22.96,72703,0
2012-06-29,23.556,24.225,22.943,24.101,93510,0
2012-07-02,24.299,24.677,23.962,24.658,81553,0
2012-07-03,24.645,25.41,24.484,25.264,75102,0
2012-07-05,25.174,25.526,24.992,25.055,95372,0
2012-07-06,24.787,24.856,24.206,24.45,85845,0
2012-07-09,24.469,24.811,24.18,24.705,83927,0
2012-07-10,24.94,25.157,24.497,24.595,75299,0
2012-07-11,24.733,24.856,23.997,24.18,75156,0
2012-07-12,24.054,24.351,23.648,24.171,80491,0
2012-07-13,24.239,25.11,24.239,24.845,45783,0
2012-07-16,24.695,24.695,24.415,24.506,47181,0
2012-07-17,24.664,24.883,24.113,24.465,65334,0
2012-07-18,24.456,25.283,24.456,25.174,59731,0
2012-07-19,25.283,25.283,24.847,24.993,41731,0
2012-07-20,24.826,24.826,24.411,24.575,68365,0
2012-07-23,24.017,24.37,23.675,24.109,80446,0
2012-07-24,24.257,24.257,23.377,23.514,54155,0
2012-07-25,23.721,23.901,23.186,23.314,37147,0
2012-07-26,23.856,23.938,22.91,22.934,63022,0
2012-07-27,23.204,24.113,22.751,24.021,76864,0
2012-07-30,24.017,24.252,23.799,23.91,36167,0
2012-07-31,23.946,24.488,23.946,24.252,84496,0
2012-08-01,24.475,24.494,23.595,23.595,82655,0
2012-08-02,23.421,23.714,22.843,23.169,80045,0
2012-08-03,23.487,24.348,23.478,24.04,75731,0
2012-08-06,24.095,24.73,24.095,24.585,35225,0
2012-08-07,24.73,25.283,24.602,25.264,71054,0
2012-08-08,25.299,25.39,24.664,25.318,114631,0
2012-08-09,25.39,26.297,25.255,25.526,106709,0
2012-08-10,25.4,25.41,24.585,24.784,61642,0
2012-08-13,24.801,24.801,24.139,24.531,54815,0
2012-08-14,24.645,24.74,24.348,24.557,71451,0
2012-08-15,24.419,24.93,24.295,24.92,40762,0
2012-08-16,24.957,25.336,24.592,25.299,55041,0
2012-08-17,25.291,25.753,25.082,25.653,74046,0
2012-08-20,25.653,25.827,25.39,25.699,50986,0
2012-08-21,25.845,26.281,25.517,25.827,117365,0
2012-08-22,25.864,26.108,25.517,25.535,79444,0
2012-08-23,25.535,25.77,25.39,25.473,44937,0
2012-08-24,25.481,25.808,25.346,25.645,41309,0
2012-08-27,25.662,25.662,25.182,25.427,69093,0
2012-08-28,25.427,25.445,24.635,24.957,73518,0
2012-08-29,25.091,25.427,24.911,25.174,86948,0
2012-08-30,25.055,25.165,24.712,24.92,40741,0
2012-08-31,25.201,25.571,24.776,25.308,76545,0
2012-09-04,25.41,25.917,24.938,25.699,76094,0
2012-09-05,25.725,25.917,25.39,25.437,59058,0
2012-09-06,25.437,26.454,25.437,26.108,108172,0
2012-09-07,26.255,26.478,25.898,26.026,84720,0
2012-09-10,26.063,26.978,25.898,26.805,87394,0
2012-09-11,26.75,27.148,26.505,26.862,81075,0
2012-09-12,27.069,27.104,26.407,26.732,65882,0
2012-09-13,26.843,27.729,26.332,27.303,120408,0
2012-09-14,27.512,28.075,27.177,27.758,127152,0
2012-09-17,27.674,27.739,27.187,27.549,44332,0
2012-09-18,27.529,27.586,26.931,27.196,81709,0
2012-09-19,27.205,27.268,26.634,26.862,73653,0
2012-09-20,26.75,27.104,26.407,26.94,72091,0
2012-09-21,27.312,27.475,26.787,26.805,101183,0
2012-09-24,26.634,27.095,26.387,26.862,64416,0
2012-09-25,26.968,27.087,26.226,26.306,106364,0
2012-09-26,26.323,26.323,25.5,25.699,105933,0
2012-09-27,25.753,26.271,25.507,26.142,55198,0
2012-09-28,26.081,26.263,25.709,25.969,40606,0
2012-10-01,26.116,26.125,25.735,25.917,42008,0
2012-10-02,25.96,25.96,25.055,25.308,122341,0
2012-10-03,25.39,25.39,24.801,24.92,68719,0
2012-10-04,24.93,24.975,24.22,24.475,98221,0
2012-10-05,24.547,24.817,24.104,24.402,84442,0
2012-10-08,24.303,24.402,23.405,23.632,139032,0
2012-10-09,23.687,23.802,23.177,23.298,117505,0
2012-10-10,23.377,23.876,23.123,23.714,87200,0
2012-10-11,24.011,24.148,23.802,23.85,68032,0
2012-10-12,23.776,24.139,23.359,23.469,44729,0
2012-10-15,23.623,24.021,23.368,23.933,67116,0
2012-10-16,24.04,24.456,24.001,24.248,55992,0
2012-10-17,24.322,24.664,24.266,24.61,53463,0
2012-10-18,24.522,24.902,24.34,24.402,68516,0
2012-10-19,24.202,24.202,23.194,23.94,77389,0
2012-10-22,23.958,24.23,23.766,24.23,57375,0
2012-10-23,23.933,24.113,23.758,23.94,43228,0
2012-10-24,24.148,24.184,23.667,23.724,77263,0
2012-10-25,23.441,23.776,23.28,23.741,91071,0
2012-10-26,23.714,23.876,23.307,23.687,28075,0
2012-10-31,23.632,23.831,23.042,23.487,59776,0
2012-11-01,23.595,24.239,23.35,24.166,131676,0
2012-11-02,24.376,24.376,23.15,23.204,67702,0
2012-11-05,23.332,23.441,22.933,23.261,60562,0
2012-11-06,23.298,24.312,23.261,24.286,86317,0
2012-11-07,23.802,24.03,23.204,23.34,65777,0
2012-11-08,23.29,23.497,23.091,23.1,70878,0
2012-11-09,23.052,23.905,23.052,23.377,71595,0
2012-11-12,23.395,23.632,23.28,23.405,66997,0
2012-11-13,23.315,23.659,22.606,22.634,79892,0
2012-11-14,22.815,22.815,21.761,21.858,66480,0
2012-11-15,21.761,21.831,20.911,21.57,97610,0
2012-11-16,21.44,22.369,21.413,22.215,107550,0
2012-11-19,22.48,23.125,22.48,23.064,85313,0
2012-11-20,23.006,23.292,22.769,22.917,52847,0
2012-11-21,23.054,23.581,22.954,23.553,57798,0
2012-11-23,23.719,24.321,23.618,24.321,34420,0
2012-11-26,24.321,24.602,23.847,24.531,75602,0
2012-11-27,24.311,25.104,24.311,24.693,95386,0
2012-11-28,24.611,25.02,24.474,24.922,61999,0
2012-11-29,25.15,25.851,24.837,25.705,97554,0
2012-11-30,25.843,26.015,25.432,25.567,88959,0
2012-12-03,25.767,25.767,24.994,25.122,76903,0
2012-12-04,25.122,25.468,24.828,25.14,60281,0
2012-12-05,25.213,25.405,24.731,24.994,55985,0
2012-12-06,24.959,25.047,24.731,24.904,57854,0
2012-12-07,25.104,25.104,24.146,24.428,54069,0
2012-12-10,24.522,24.95,24.302,24.819,48088,0
2012-12-11,25.122,25.449,24.731,25.385,54432,0
2012-12-12,25.478,25.513,24.465,24.693,81955,0
2012-12-13,24.75,24.941,24.522,24.703,39383,0
2012-12-14,24.585,25.203,24.375,24.959,47047,0
2012-12-17,25.057,26.054,25.029,25.933,92804,0
2012-12-18,26.124,26.654,25.951,26.597,81466,0
2012-12-19,26.697,26.706,26.106,26.186,53779,0
2012-12-20,26.196,26.37,26.044,26.225,55310,0
2012-12-21,25.985,26.151,25.34,25.432,320957,0
2012-12-24,25.531,25.824,25.424,25.567,44205,0
2012-12-26,25.615,25.985,25.44,25.796,74346,0
2012-12-27,25.786,25.786,25.331,25.385,79150,0
2012-12-28,25.331,26.015,25.186,25.414,108313,0
2012-12-31,25.495,26.168,25.459,25.942,114728,0
2013-01-02,26.807,27.956,26.724,27.883,177913,0
2013-01-03,28.002,28.246,27.565,27.873,83474,0
2013-01-04,28.037,28.447,27.784,28.283,94135,0
2013-01-07,28.246,28.264,27.535,27.7,91326,0
2013-01-08,27.708,27.91,27.629,27.718,46022,0
2013-01-09,27.946,28.128,27.646,27.81,53129,0
2013-01-10,27.974,27.974,27.4,27.672,64789,0
2013-01-11,27.755,28.137,27.654,28.093,64919,0
2013-01-14,28.093,28.328,27.838,28.229,64746,0
2013-01-15,28.083,28.246,27.801,28.118,50765,0
2013-01-16,27.956,28.029,27.801,27.873,61035,0
2013-01-17,28.045,28.412,27.927,28.203,76232,0
2013-01-18,28.203,29.133,28.175,28.767,83325,0
2013-01-22,29.066,29.159,28.885,28.95,82405,0
2013-01-23,29.057,29.057,28.694,28.713,50594,0
2013-01-24,28.856,29.406,28.758,29.313,103321,0
2013-01-25,29.677,29.677,28.767,28.847,184244,0
2013-01-28,28.847,28.847,28.184,28.256,123236,0
2013-01-29,28.256,28.521,28.111,28.456,66420,0
2013-01-30,28.502,28.502,27.254,27.439,156879,0
2013-01-31,27.518,28.484,27.447,28.193,118555,0
2013-02-01,28.246,28.942,28.203,28.655,143517,0
2013-02-04,28.474,28.637,27.984,28.093,89406,0
2013-02-05,28.293,28.384,27.629,27.736,95065,0
2013-02-06,27.601,27.718,27.42,27.629,61028,0
2013-02-07,27.654,27.745,26.816,26.906,79364,0
2013-02-08,27.072,27.718,26.925,27.299,93027,0
2013-02-11,27.326,27.326,26.925,27.026,81836,0
2013-02-12,26.981,27.162,26.896,26.971,59135,0
2013-02-13,27.099,27.153,26.521,26.88,142308,0
2013-02-14,26.806,26.889,26.422,26.671,68869,0
2013-02-15,26.77,27.173,26.679,27.099,84829,0
2013-02-19,27.089,27.465,26.971,27.432,133898,0
2013-02-20,27.492,27.492,26.634,26.679,113058,0
2013-02-21,26.741,27.134,26,26.029,111470,0
2013-02-22,26.285,26.477,26.154,26.432,54858,0
2013-02-25,26.705,26.751,26.029,26.164,138589,0
2013-02-26,26.268,26.404,25.368,25.873,136446,0
2013-02-27,25.881,26.268,25.743,26.029,104967,0
2013-02-28,26.049,26.889,26.049,26.741,96884,0
2013-03-01,26.469,26.915,26.009,26.788,106205,0
2013-03-04,26.686,26.905,26.461,26.714,105759,0
2013-03-05,26.981,27.018,26.521,26.679,85636,0
2013-03-06,26.751,26.905,26.578,26.798,70497,0
2013-03-07,26.845,27.018,26.605,26.981,65932,0
2013-03-08,27.018,27.814,26.962,27.73,100934,0
2013-03-11,27.568,28.108,27.239,27.914,125512,0
2013-03-12,27.712,27.849,27.046,27.402,119729,0
2013-03-13,27.364,27.704,27.108,27.585,57870,0
2013-03-14,27.641,27.712,27.355,27.704,68085,0
2013-03-15,27.614,28.253,27.422,27.961,142530,0
2013-03-18,27.52,28.216,27.52,28.016,51359,0
2013-03-19,28.162,28.181,27.933,28.181,57931,0
2013-03-20,28.344,28.391,28.209,28.391,55760,0
2013-03-21,28.116,28.401,28.026,28.069,67557,0
2013-03-22,28.3,28.382,27.849,28.216,56422,0
2013-03-25,28.244,28.391,27.805,27.933,113088,0
2013-03-26,28.026,28.326,27.814,28.318,73521,0
2013-03-27,27.98,28.344,27.694,28.181,133254,0
2013-03-28,28.344,28.382,27.998,28.171,68088,0
2013-04-01,28.026,28.162,27.201,27.441,93032,0
2013-04-02,27.529,27.769,26.88,27.082,88045,0
2013-04-03,27.064,27.064,26.019,26.404,125146,0
2013-04-04,26.452,26.634,26.211,26.541,87177,0
2013-04-05,25.91,26.366,25.561,26.285,75997,0
2013-04-08,26.285,26.375,25.855,26.24,62695,0
2013-04-09,26.24,26.24,25.77,25.928,125346,0
2013-04-10,25.928,26.695,25.451,26.568,132935,0
2013-04-11,26.605,26.662,26.25,26.442,83725,0
2013-04-12,26.375,26.413,26.029,26.276,133664,0
2013-04-15,26.049,26.174,25.652,25.78,242478,0
2013-04-16,26.019,26.201,25.78,26.093,76605,0
2013-04-17,25.918,26.268,25.855,25.98,108148,0
2013-04-18,26.11,26.11,25.645,25.846,158895,0
2013-04-19,25.881,26.11,25.469,25.91,70896,0
2013-04-22,25.955,25.98,25.479,25.865,86517,0
2013-04-23,25.962,26.311,25.9,26.154,56741,0
2013-04-24,26.201,26.77,26.154,26.558,72077,0
2013-04-25,26.686,26.686,26.039,26.084,45332,0
2013-04-26,26.039,26.039,25.78,25.855,58816,0
2013-04-29,26.066,26.174,25.91,26.039,101330,0
2013-04-30,26.11,26.643,26.075,26.338,78806,0
2013-05-01,26.276,26.285,25.13,25.808,263911,0
2013-05-02,26.009,26.075,25.827,25.865,68348,0
2013-05-03,25.97,26.77,25.97,26.595,156461,0
2013-05-06,26.605,26.686,25.873,26.093,163238,0
2013-05-07,26.11,26.671,26,26.662,119241,0
2013-05-08,26.695,27.163,26.548,27.163,79305,0
2013-05-09,27.056,29.628,27.056,29.316,170021,0
2013-05-10,29.462,29.563,27.859,27.998,198232,0
2013-05-13,28.026,28.793,27.961,28.684,81080,0
2013-05-14,28.655,28.776,28.344,28.573,93699,0
2013-05-15,28.343,28.732,28.169,28.492,70627,0
2013-05-16,28.334,28.675,28.334,28.501,68225,0
2013-05-17,28.713,28.83,28.087,28.409,72820,0
2013-05-20,28.234,29.007,28.234,28.877,75652,0
2013-05-21,28.877,28.916,28.583,28.646,54708,0
2013-05-22,28.665,29.07,27.801,28.039,77832,0
2013-05-23,27.839,28.013,27.406,27.892,51598,0
2013-05-24,27.636,28.039,27.436,28.023,32557,0
2013-05-28,28.289,28.84,28.132,28.565,61876,0
2013-05-29,28.353,28.636,28.132,28.593,59432,0
2013-05-30,28.612,28.675,28.334,28.621,40999,0
2013-05-31,28.669,29.327,28.532,28.902,135611,0
2013-06-03,28.896,29.42,28.573,28.887,141390,0
2013-06-04,28.987,29.09,27.819,28.463,196220,0
2013-06-05,28.435,28.713,28.048,28.4,59971,0
2013-06-06,28.269,28.612,28.013,28.612,78730,0
2013-06-07,28.759,28.896,28.454,28.83,111492,0
2013-06-10,28.925,29.386,28.646,29.376,64571,0
2013-06-11,28.935,29.235,28.877,29.06,41576,0
2013-06-12,29.21,29.21,28.628,28.723,46123,0
2013-06-13,28.636,29.273,28.529,29.128,60853,0
2013-06-14,29.08,29.348,29.07,29.118,58285,0
2013-06-17,29.376,29.447,29.118,29.254,45956,0
2013-06-18,29.264,29.512,29.264,29.412,100267,0
2013-06-19,29.366,29.493,29.218,29.218,58919,0
2013-06-20,29.06,29.244,28.84,29.108,92565,0
2013-06-21,29.2,29.356,28.857,29.301,98667,0
2013-06-24,29.137,29.146,28.75,28.925,77042,0
2013-06-25,29.192,29.192,28.529,29.024,89281,0
2013-06-26,29.146,29.264,28.675,28.795,29601,0
2013-06-27,28.978,29.235,28.84,29.118,49253,0
2013-06-28,29.051,29.588,28.987,29.235,313933,0
2013-07-01,29.264,29.89,29.264,29.835,97521,0
2013-07-02,29.742,30.369,29.742,30.35,115373,0
2013-07-03,30.176,31.224,30.037,31.085,43263,0
2013-07-05,31.454,31.508,30.97,31.508,57513,0
2013-07-08,31.481,32.061,31.481,31.977,65576,0
2013-07-09,32.025,32.392,31.712,32.163,117415,0
2013-07-10,32.163,32.759,32.09,32.679,88181,0
2013-07-11,32.899,33.11,32.687,33.102,44819,0
2013-07-12,32.899,33.763,32.779,33.444,83619,0
2013-07-15,33.453,33.94,33.357,33.903,85879,0
2013-07-16,33.958,34.049,33.636,34.022,92351,0
2013-07-17,33.958,34.509,33.958,34.16,70312,0
2013-07-18,34.243,34.656,34.142,34.518,63941,0
2013-07-19,34.325,34.814,34.169,34.768,92951,0
2013-07-22,34.897,35.145,34.685,35.071,53803,0
2013-07-23,35.228,35.605,34.997,35.531,58878,0
2013-07-24,35.605,36.636,35.421,36.182,115247,0
2013-07-25,35.971,36.618,35.971,36.414,114866,0
2013-07-26,36.147,36.424,35.67,35.961,70274,0
2013-07-29,35.89,36.499,35.864,36.241,56357,0
2013-07-30,36.314,36.569,36.038,36.366,89556,0
2013-07-31,36.472,36.792,36.067,36.414,72741,0
2013-08-01,36.608,37.159,36.462,36.481,80178,0
2013-08-02,36.26,36.395,35.89,36.25,73506,0
2013-08-05,36.288,36.357,35.971,36.211,76116,0
2013-08-06,36.095,36.241,35.788,35.961,63080,0
2013-08-07,35.734,36.192,35.67,35.788,53937,0
2013-08-08,35.741,35.864,35.108,35.237,108252,0
2013-08-09,35.09,35.228,34.059,34.713,91465,0
2013-08-12,34.685,35.283,34.536,35.007,122658,0
2013-08-13,35.035,35.273,34.509,34.849,69675,0
2013-08-14,34.786,35.33,34.786,35.23,70227,0
2013-08-15,34.943,35.091,34.397,34.729,51126,0
2013-08-16,34.534,34.721,33.777,34.036,102898,0
2013-08-19,34.111,34.481,34.055,34.129,59072,0
2013-08-20,34.277,34.915,34.138,34.776,63649,0
2013-08-21,34.619,34.685,34.138,34.296,64725,0
2013-08-22,34.49,35.702,34.452,35.534,65823,0
2013-08-23,35.711,35.711,34.768,34.849,44308,0
2013-08-26,34.961,35.045,34.38,34.721,48113,0
2013-08-27,34.277,34.433,33.582,33.88,85390,0
2013-08-28,34.027,34.249,33.686,33.907,37933,0
2013-08-29,33.731,34.805,33.731,34.574,59055,0
2013-08-30,34.433,34.712,33.341,33.861,71919,0
2013-09-03,34.416,35.561,33.777,34.147,112071,0
2013-09-04,34.138,34.628,33.832,34.481,94271,0
2013-09-05,34.601,35.017,34.472,34.481,34997,0
2013-09-06,34.738,34.907,33.971,34.703,34548,0
2013-09-09,34.859,35.87,34.849,35.609,48533,0
2013-09-10,35.639,36.108,35.497,35.589,51815,0
2013-09-11,35.48,35.842,35.201,35.609,68759,0
2013-09-12,35.434,35.579,34.887,35.128,54053,0
2013-09-13,35.313,35.932,35.211,35.86,47058,0
2013-09-16,36.338,36.394,35.822,35.967,47691,0
2013-09-17,36.084,36.152,35.164,35.525,67542,0
2013-09-18,35.525,36.084,35.045,35.571,121561,0
2013-09-19,35.571,35.942,35.387,35.878,41240,0
2013-09-20,36.101,36.793,35.683,35.793,107469,0
2013-09-23,35.896,35.967,35.201,35.832,63030,0
2013-09-24,35.683,36.248,35.276,35.915,56065,0
2013-09-25,35.906,36.144,35.471,35.515,36804,0
2013-09-26,35.692,36.084,35.34,36.074,44819,0
2013-09-27,35.793,36.348,35.702,36.209,81654,0
2013-09-30,35.832,36.384,35.73,36.365,82994,0
2013-10-01,36.413,36.701,35.932,36.627,92729,0
2013-10-02,36.423,36.664,36.016,36.413,62730,0
2013-10-03,36.268,36.645,35.813,36.054,45262,0
2013-10-04,35.915,36.423,35.664,36.101,42581,0
2013-10-07,35.942,36.239,35.747,36.064,56986,0
2013-10-08,35.906,35.906,35.155,35.358,46326,0
2013-10-09,35.488,35.851,34.693,34.979,53023,0
2013-10-10,35.507,36.074,35.321,35.986,36015,0
2013-10-11,35.72,36.996,35.571,36.849,50255,0
2013-10-14,36.48,37.006,36.219,36.645,89554,0
2013-10-15,36.618,36.701,36.321,36.516,37351,0
2013-10-16,36.645,37.645,36.321,37.44,161560,0
2013-10-17,37.238,37.932,37.145,37.903,59441,0
2013-10-18,37.932,38.378,37.532,38.378,58171,0
2013-10-21,38.397,38.397,37.846,38.04,38627,0
2013-10-22,38.069,38.599,37.979,38.272,40805,0
2013-10-23,38.208,38.523,37.775,38.097,39399,0
2013-10-24,38.328,38.651,37.893,38.494,54485,0
2013-10-25,38.697,38.697,37.747,38.292,67156,0
2013-10-28,38.378,38.707,38.164,38.697,51631,0
2013-10-29,38.847,38.856,37.932,38.338,49901,0
2013-10-30,38.272,38.599,37.932,37.952,52066,0
2013-10-31,37.932,38.504,37.903,38.06,73718,0
2013-11-01,37.987,38.669,37.68,38.378,112118,0
2013-11-04,38.282,38.856,37.987,38.625,80457,0
2013-11-05,38.591,38.921,38.397,38.755,82265,0
2013-11-06,39.04,39.244,38.116,38.378,57995,0
2013-11-07,38.837,38.837,37.478,37.747,69935,0
2013-11-08,37.942,38.192,36.578,37.727,82504,0
2013-11-11,37.478,37.785,37.2,37.366,46681,0
2013-11-12,37.238,37.247,36.637,36.784,46205,0
2013-11-13,36.479,37.314,36.284,37.295,42403,0
2013-11-14,37.342,37.889,37.026,37.695,54698,0
2013-11-15,37.63,38.206,37.23,38.002,103732,0
2013-11-18,38.197,38.197,37.612,37.798,45692,0
2013-11-19,37.732,37.771,36.577,36.746,61185,0
2013-11-20,37.054,37.183,36.246,36.488,68303,0
2013-11-21,36.7,37.062,36.402,36.951,127098,0
2013-11-22,36.951,37.444,36.45,37.304,82013,0
2013-11-25,37.304,37.435,36.45,36.736,70947,0
2013-11-26,36.904,38.523,36.736,38.241,86334,0
2013-11-27,38.094,39.321,37.889,39.062,53643,0
2013-11-29,39.192,39.425,38.96,39.043,19236,0
2013-12-02,39.202,39.527,37.657,38.347,92735,0
2013-12-03,38.153,38.367,37.676,38.29,67083,0
2013-12-04,38.029,38.698,37.482,37.976,70791,0
2013-12-05,38.037,38.616,37.993,38.523,41774,0
2013-12-06,38.82,39.583,38.728,39.08,73685,0
2013-12-09,38.997,39.806,38.828,39.461,86766,0
2013-12-10,39.537,39.945,38.58,38.785,172258,0
2013-12-11,38.848,38.903,37.417,37.918,65564,0
2013-12-12,37.918,38.066,37.295,37.685,59044,0
2013-12-13,37.676,38.708,37.593,38.542,50208,0
2013-12-16,38.643,39.388,38.542,39.202,65574,0
2013-12-17,39.416,39.665,39.089,39.555,52691,0
2013-12-18,39.555,40.466,39.239,40.439,66497,0
2013-12-19,40.392,40.449,39.489,39.684,71220,0
2013-12-20,39.629,40.821,39.611,40.679,134110,0
2013-12-23,40.688,41.191,40.607,40.828,55556,0
2013-12-24,40.652,41.191,40.597,40.959,24467,0
2013-12-26,40.959,41.06,40.383,40.95,31456,0
2013-12-27,41.2,41.2,40.316,40.476,39796,0
2013-12-30,40.335,40.5,40.03,40.178,57180,0
2013-12-31,40.325,40.325,39.712,39.768,91839,0
2014-01-02,39.955,39.955,38.828,39.674,144284,0
2014-01-03,39.694,40.03,39.359,39.861,57978,0
2014-01-06,40.039,40.226,38.688,38.793,70566,0
2014-01-07,38.82,39.416,38.643,39.025,60607,0
2014-01-08,39.107,39.107,38.411,38.718,108830,0
2014-01-09,38.893,39.127,38.28,38.728,72536,0
2014-01-10,38.643,38.643,38.085,38.29,55759,0
2014-01-13,38.066,38.96,37.435,37.789,92474,0
2014-01-14,38.446,39.507,38.446,39.498,96820,0
2014-01-15,39.694,40.921,39.284,40.764,101929,0
2014-01-16,40.821,41.673,40.392,41.48,98669,0
2014-01-17,41.498,41.498,40.706,40.811,57267,0
2014-01-21,40.921,41.154,40.725,40.912,40846,0
2014-01-22,40.353,40.725,39.611,40.578,110978,0
2014-01-23,40.226,40.476,39.816,40.412,90969,0
2014-01-24,40.216,40.216,39.025,39.461,85643,0
2014-01-27,39.489,39.665,38.866,39.164,111041,0
2014-01-28,39.136,39.842,38.875,39.816,89902,0
2014-01-29,39.545,40.325,39.107,39.964,160866,0
2014-01-30,40.188,40.95,39.898,40.422,57618,0
2014-01-31,39.816,40.839,39.712,40.392,65392,0
2014-02-03,40.363,40.484,39.117,39.471,114343,0
2014-02-04,39.761,40.383,39.146,39.842,80971,0
2014-02-05,39.751,40.197,39.62,39.888,108812,0
2014-02-06,40.14,40.95,39.926,40.103,118313,0
2014-02-07,40.449,40.597,39.984,40.363,127209,0
2014-02-10,40.456,40.54,40.158,40.296,129038,0
2014-02-11,40.476,41.48,40.412,41.228,73589,0
2014-02-12,41.349,41.753,40.854,41.629,100814,0
2014-02-13,41.182,42.069,41.182,41.93,61005,0
2014-02-14,41.967,42.069,41.415,41.882,47795,0
2014-02-18,42.069,42.069,41.789,41.977,73887,0
2014-02-19,42.069,45.717,41.657,44.586,266394,0
2014-02-20,44.772,46.016,44.705,45.717,112847,0
2014-02-21,45.932,45.932,44.445,45.22,169322,0
2014-02-24,45.445,45.678,44.93,45.333,146865,0
2014-02-25,45.325,46.025,45.22,45.771,158788,0
2014-02-26,45.922,47.062,45.752,47.004,142452,0
2014-02-27,46.978,47.174,46.398,46.838,69034,0
2014-02-28,47.381,47.559,46.752,46.941,79654,0
2014-03-03,46.325,46.838,45.948,46.297,68829,0
2014-03-04,46.537,48.053,46.537,47.745,168856,0
2014-03-05,47.715,48.212,47.268,47.961,60539,0
2014-03-06,48.193,48.603,47.745,47.998,115762,0
2014-03-07,48.147,48.417,47.381,48.099,121172,0
2014-03-10,48.147,48.37,46.594,46.958,100145,0
2014-03-11,46.958,46.978,46.091,46.594,109168,0
2014-03-12,46.492,47.014,46.071,46.34,144043,0
2014-03-13,46.613,47.062,45.846,46.071,78508,0
2014-03-14,46.071,46.995,46.071,46.709,75601,0
2014-03-17,47.081,47.802,47.014,47.306,67440,0
2014-03-18,47.473,48.408,47.343,48.099,89528,0
2014-03-19,48.183,48.408,47.363,47.578,93323,0
2014-03-20,47.578,48.304,47.286,47.539,54016,0
2014-03-21,47.856,48.352,47.286,47.51,95284,0
2014-03-24,47.51,47.941,46.743,47.148,99564,0
2014-03-25,47.501,48.183,47.174,48.127,71525,0
2014-03-26,48.175,48.613,47.034,47.043,126646,0
2014-03-27,47.229,47.229,46.829,46.914,85510,0
2014-03-28,47.052,48.147,47.043,47.138,60777,0
2014-03-31,47.277,48.783,47.238,48.352,135108,0
2014-04-01,48.51,49.166,47.961,48.996,129075,0
2014-04-02,49.015,49.923,48.679,49.782,61169,0
2014-04-03,49.708,50.193,49.211,49.978,99112,0
2014-04-04,50.465,50.764,48.726,49.147,162019,0
2014-04-07,48.904,49.173,48.623,48.783,138506,0
2014-04-08,48.652,49.38,48.408,48.661,84752,0
2014-04-09,48.904,49.231,48.334,49.064,80532,0
2014-04-10,48.875,49.567,47.735,47.941,98592,0
2014-04-11,47.464,48.259,47.081,47.399,82606,0
2014-04-14,47.911,48.558,47.138,47.687,65841,0
2014-04-15,47.911,47.911,46.733,47.614,101318,0
2014-04-16,47.893,47.971,47.539,47.774,49816,0
2014-04-17,47.641,48.107,47.473,47.979,56382,0
2014-04-21,47.865,48.304,47.473,48.033,47588,0
2014-04-22,47.951,48.829,47.941,48.603,56733,0
2014-04-23,48.633,48.679,47.687,47.706,62492,0
2014-04-24,48.015,48.015,46.978,47.128,102547,0
2014-04-25,46.995,47.277,46.315,46.717,81544,0
2014-04-28,46.819,47.353,46.388,46.772,81238,0
2014-04-29,46.772,47.11,46.212,46.241,84468,0
2014-04-30,46.109,47.174,46.1,47.091,86792,0
2014-05-01,47.091,47.539,46.144,46.958,112999,0
2014-05-02,46.978,47.632,46.978,47.353,44685,0
2014-05-05,46.995,47.324,46.511,46.914,40845,0
2014-05-06,46.574,47.501,46.119,46.231,78860,0
2014-05-07,46.537,46.652,45.819,46.511,111621,0
2014-05-08,46.699,48.484,46.1,46.388,66403,0
2014-05-09,46.297,46.652,45.819,46.417,71538,0
2014-05-12,46.437,48.417,46.437,48.099,78766,0
2014-05-13,47.911,47.998,46.995,47.22,107364,0
2014-05-14,47.325,47.474,46.61,46.658,112215,0
2014-05-15,46.658,46.798,45.961,46.272,106480,0
2014-05-16,46.167,46.345,45.774,45.897,59846,0
2014-05-19,45.868,46.471,44.665,46.065,94671,0
2014-05-20,46.065,46.065,44.721,45.06,80078,0
2014-05-21,45.192,45.774,44.702,44.918,50207,0
2014-05-22,45.06,45.643,44.863,45.267,76721,0
2014-05-23,45.267,46.02,45.267,45.745,47955,0
2014-05-27,45.784,46.236,45.699,45.765,68619,0
2014-05-28,45.765,45.971,45.418,45.663,49313,0
2014-05-29,45.868,46.085,45.473,45.868,63350,0
2014-05-30,45.991,46.404,45.765,45.822,50084,0
2014-06-02,45.831,45.925,45.296,45.643,60588,0
2014-06-03,45.465,46.065,45.36,45.849,98381,0
2014-06-04,45.615,46.236,45.577,45.699,39656,0
2014-06-05,45.653,48.63,45.653,48.395,80913,0
2014-06-06,48.564,49.08,48.264,48.817,78472,0
2014-06-09,48.903,49.549,48.33,48.883,89407,0
2014-06-10,48.941,49.08,48.132,48.874,52484,0
2014-06-11,48.752,49.138,48.264,48.63,54531,0
2014-06-12,48.461,48.556,47.84,48.152,59086,0
2014-06-13,48.217,48.582,47.84,48.066,58847,0
2014-06-16,48.028,48.49,47.905,48.404,35186,0
2014-06-17,48.5,49.1,48.056,48.903,79907,0
2014-06-18,48.903,49.072,48.198,48.817,87757,0
2014-06-19,49.024,49.279,48.716,49.043,45179,0
2014-06-20,49.231,50.161,49.12,49.795,103477,0
2014-06-23,49.851,49.88,49.335,49.503,51445,0
2014-06-24,49.503,50.424,49.166,49.467,75147,0
2014-06-25,49.503,50.706,49.408,50.603,54997,0
2014-06-26,50.49,50.49,49.992,50.302,43406,0
2014-06-27,49.945,50.583,49.746,49.775,197460,0
2014-06-30,49.785,50.293,49.495,49.926,113985,0
2014-07-01,50.312,51.419,49.785,51.043,63438,0
2014-07-02,50.884,50.884,50.076,50.198,87510,0
2014-07-03,50.5,51.007,50.284,50.837,31521,0
2014-07-07,50.8,50.8,49.972,50.076,86477,0
2014-07-08,50.123,50.123,49.569,49.766,104439,0
2014-07-09,50.058,50.246,49.569,49.935,59718,0
2014-07-10,49.381,49.775,49.157,49.495,61926,0
2014-07-11,49.231,49.645,48.958,49.495,71613,0
2014-07-14,50.049,50.537,49.899,50.208,53186,0
2014-07-15,50.396,50.396,49.157,49.157,58918,0
2014-07-16,49.655,49.655,49.033,49.192,78936,0
2014-07-17,49.157,49.183,48.62,48.716,71886,0
2014-07-18,48.706,49.014,48.658,48.978,80114,0
2014-07-21,48.771,48.771,47.642,48.546,54816,0
2014-07-22,49.004,49.192,48.471,48.6,54451,0
2014-07-23,48.817,49.043,48.404,48.526,83995,0
2014-07-24,48.781,48.941,48.208,48.526,99889,0
2014-07-25,48.292,48.526,48.066,48.162,79345,0
2014-07-28,48.283,48.283,47.698,48.01,42834,0
2014-07-29,48.103,48.103,47.67,47.718,46738,0
2014-07-30,48.056,48.179,47.483,47.68,36661,0
2014-07-31,47.229,47.354,46.489,46.61,101307,0
2014-08-01,46.686,46.949,45.925,46.836,66787,0
2014-08-04,47.042,47.531,46.534,47.455,45937,0
2014-08-05,47.09,47.435,46.591,47.07,54841,0
2014-08-06,46.807,47.868,46.807,47.551,42472,0
2014-08-07,48.002,49.072,47.768,48.582,103577,0
2014-08-08,48.556,50.537,48.556,50.321,83395,0
2014-08-11,50.78,51.608,50.386,51.101,49260,0
2014-08-12,51.082,51.364,50.302,50.96,44540,0
2014-08-13,51.14,51.346,50.611,51.177,34977,0
2014-08-14,51.356,51.676,51.083,51.498,41628,0
2014-08-15,51.99,52.082,50.855,51.063,84469,0
2014-08-18,51.449,52.234,51.449,51.981,47948,0
2014-08-19,51.99,52.603,51.942,52.159,68830,0
2014-08-20,52.035,52.073,51.33,51.394,33873,0
2014-08-21,51.459,52.035,51.187,51.874,32695,0
2014-08-22,52,52.14,51.33,51.754,63319,0
2014-08-25,52.073,52.423,51.517,51.942,62602,0
2014-08-26,52.009,52.149,51.592,52,65577,0
2014-08-27,52.178,52.178,51.705,51.932,20564,0
2014-08-28,51.583,51.676,51.223,51.338,60200,0
2014-08-29,51.394,51.952,51.213,51.611,53358,0
2014-09-02,51.838,52.516,51.611,51.734,55622,0
2014-09-03,52.091,52.091,51.469,51.592,79478,0
2014-09-04,51.782,52.188,51.376,52.009,64257,0
2014-09-05,51.818,52.603,51.439,52.206,75711,0
2014-09-08,52.14,52.396,51.818,52.29,56260,0
2014-09-09,52.13,52.206,51.62,52.035,66756,0
2014-09-10,52.025,52.025,51.508,51.838,57156,0
2014-09-11,51.676,52.782,51.676,52.65,59566,0
2014-09-12,52.584,52.659,52.016,52.432,62963,0
2014-09-15,52.623,52.961,51.932,52.772,85663,0
2014-09-16,52.696,53.792,52.613,53.642,79972,0
2014-09-17,53.782,54.094,53.434,53.962,56715,0
2014-09-18,54.067,54.226,53.584,54.102,55684,0
2014-09-19,54.283,54.283,53.47,53.942,146729,0
2014-09-22,53.782,53.822,52.903,53.111,72632,0
2014-09-23,53.065,53.272,52.262,52.376,54612,0
2014-09-24,52.386,52.668,51.923,52.309,63046,0
2014-09-25,52.346,52.346,51.3,51.667,56643,0
2014-09-26,51.715,52.149,51.403,52.082,45023,0
2014-09-29,51.498,51.498,50.942,51.063,52101,0
2014-09-30,51.149,51.149,50.488,50.488,81844,0
2014-10-01,50.28,50.28,49.489,49.591,114900,0
2014-10-02,49.552,49.95,48.806,49.741,60968,0
2014-10-03,50.309,50.845,50.29,50.695,45991,0
2014-10-06,50.751,50.789,50.053,50.071,38056,0
2014-10-07,49.922,50.337,49.184,49.252,49447,0
2014-10-08,49.252,50.591,49.033,50.516,53137,0
2014-10-09,50.412,50.508,48.995,49.08,64065,0
2014-10-10,48.826,49.77,48.42,48.458,76705,0
2014-10-13,48.57,50.337,48.561,49.252,54099,0
2014-10-14,49.638,51.412,49.591,50.714,60845,0
2014-10-15,50.554,51.874,49.799,51.629,95027,0
2014-10-16,51.33,52.337,51.111,51.855,85823,0
2014-10-17,52.29,52.3,51.385,51.459,80815,0
2014-10-20,51.43,52.14,51.338,51.942,81232,0
2014-10-21,52.091,52.743,51.845,52.677,102534,0
2014-10-22,52.801,53.812,52.613,53.111,83036,0
2014-10-23,53.812,54.707,53.594,54.255,166139,0
2014-10-24,54.358,55.17,54.321,54.5,149239,0
2014-10-27,54.376,54.376,53.516,53.685,65576,0
2014-10-28,54.094,55.406,54.094,55.397,127397,0
2014-10-29,55.51,56.595,55.387,56.256,70714,0
2014-10-30,56.141,57.077,55.933,56.927,78994,0
2014-10-31,57.729,57.946,57.144,57.595,131704,0
2014-11-03,57.493,59.21,57.416,58.277,133282,0
2014-11-04,58.361,58.91,57.888,58.333,132136,0
2014-11-05,58.664,59.569,55.113,56.406,123120,0
2014-11-06,54.802,55.501,54.565,55.482,134229,0
2014-11-07,55.237,55.349,54.839,55.151,84095,0
2014-11-10,55.01,55.103,54.376,54.982,91523,0
2014-11-11,54.982,55.075,54.528,55.001,66451,0
2014-11-12,54.915,55.408,54.876,54.953,87855,0
2014-11-13,55.01,55.219,54.516,54.696,64364,0
2014-11-14,54.649,54.915,54.336,54.583,66299,0
2014-11-17,54.308,54.668,53.568,54.052,71368,0
2014-11-18,54.165,54.801,53.967,54.241,71528,0
2014-11-19,54.08,54.231,52.459,52.722,79307,0
2014-11-20,52.686,53.607,51.908,53.548,43996,0
2014-11-21,54.261,54.45,52.429,52.83,78318,0
2014-11-24,52.912,53.311,52.259,53.151,90270,0
2014-11-25,53.084,53.928,53.018,53.796,56726,0
2014-11-26,53.699,54.857,53.151,54.583,108535,0
2014-11-28,54.687,54.982,54.213,54.289,45410,0
2014-12-01,54.241,54.573,53.51,53.597,74519,0
2014-12-02,53.757,54.857,53.662,53.967,107923,0
2014-12-03,53.853,54.944,53.738,54.261,91025,0
2014-12-04,54.072,54.773,53.577,54.072,80543,0
2014-12-05,54.09,54.876,54.09,54.629,81026,0
2014-12-08,54.336,55.01,53.207,53.529,92299,0
2014-12-09,53.255,56.737,53.217,56.698,133118,0
2014-12-10,56.311,56.887,55.01,55.209,62520,0
2014-12-11,55.758,56.262,55.104,55.2,73856,0
2014-12-12,54.592,55.036,54.042,54.299,48008,0
2014-12-15,54.402,54.866,53.34,53.427,62132,0
2014-12-16,53.427,54.137,53.074,53.121,83264,0
2014-12-17,53.207,54.062,52.677,54.005,137629,0
2014-12-18,54.183,55.085,53.853,55.046,84598,0
2014-12-19,55.036,55.446,54.107,54.649,323230,0
2014-12-22,54.546,55.72,54.299,55.617,45436,0
2014-12-23,55.92,56.755,55.027,56.555,68780,0
2014-12-24,56.727,57.626,56.421,56.737,60450,0
2014-12-26,57.115,57.836,57.097,57.408,44374,0
2014-12-29,57.636,58.111,57.4,57.589,43851,0
2014-12-30,57.494,57.675,57.145,57.315,42425,0
2014-12-31,57.571,57.997,56.897,57.163,77501,0
2015-01-02,57.456,58.681,56.688,57.362,136318,0
2015-01-05,56.946,57.002,55.957,56.063,91415,0
2015-01-06,56.203,56.5,53.427,53.748,148113,0
2015-01-07,54.032,54.072,52.562,53.274,141399,0
2015-01-08,53.718,54.745,53.445,54.289,174470,0
2015-01-09,54.364,54.364,53.519,53.816,85254,0
2015-01-12,54.062,54.137,53.074,53.436,77191,0
2015-01-13,54.137,54.773,52.922,53.757,88512,0
2015-01-14,53.084,53.985,52.771,53.519,81430,0
2015-01-15,53.548,53.728,52.297,52.468,65253,0
2015-01-16,52.705,54.165,52.496,54.107,78775,0
2015-01-20,54.09,54.45,53.417,53.577,85463,0
2015-01-21,53.51,53.654,52.961,53.247,99342,0
2015-01-22,53.776,55.228,53.074,55.143,104742,0
2015-01-23,55.379,56.184,54.735,55.967,91422,0
2015-01-26,56.272,57.191,55.892,56.973,82299,0
2015-01-27,56.32,56.897,55.826,56.64,93395,0
2015-01-28,57.315,57.315,54.982,55.408,78149,0
2015-01-29,55.826,56.346,54.583,55.948,68554,0
2015-01-30,55.656,56.093,54.241,54.421,90154,0
2015-02-02,54.866,55.264,54.005,55.181,60969,0
2015-02-03,55.597,56.926,55.323,56.421,72219,0
2015-02-04,56.412,57.236,55.738,56.431,59310,0
2015-02-05,56.973,57.38,56.311,57.286,70973,0
2015-02-06,57.465,58.149,56.82,57.125,73539,0
2015-02-09,57.019,57.427,56.119,56.223,56185,0
2015-02-10,56.897,56.946,55.748,56.573,72755,0
2015-02-11,56.66,58.204,56.383,58.015,84994,0
2015-02-12,58.624,59.816,58.499,59.739,138185,0
2015-02-13,59.816,59.816,58.71,59.244,54419,0
2015-02-17,59.548,59.692,58.557,58.966,58130,0
2015-02-18,58.519,59.024,57.87,58.919,61468,0
2015-02-19,58.663,59.444,58.194,59.033,47463,0
2015-02-20,58.796,58.901,57.528,58.786,43660,0
2015-02-23,58.786,58.786,57.222,57.995,70254,0
2015-02-24,57.833,58.253,57.309,58.177,55443,0
2015-02-25,57.986,58.414,57.118,57.928,59248,0
2015-02-26,58.032,58.682,57.794,58.404,47047,0
2015-02-27,58.262,58.262,57.375,57.594,101059,0
2015-03-02,57.738,58.901,57.575,58.691,52977,0
2015-03-03,58.338,58.624,57.538,58.224,60321,0
2015-03-04,57.852,58.08,57.04,57.519,43117,0
2015-03-05,57.538,58.119,56.948,57.928,91793,0
2015-03-06,57.375,57.833,56.354,56.965,78156,0
2015-03-09,57.165,57.575,56.67,57.25,46579,0
2015-03-10,56.974,57.021,56.06,56.25,100290,0
2015-03-11,56.5,57.108,56.1,57.004,90011,0
2015-03-12,57.548,58.453,56.908,58.338,66930,0
2015-03-13,58.186,58.424,57.04,57.575,92213,0
2015-03-16,58.089,58.147,56.928,57.1,76057,0
2015-03-17,56.738,57.861,56.738,57.777,68819,0
2015-03-18,57.757,58.624,57.193,58.491,52663,0
2015-03-19,58.309,58.91,58.015,58.376,41647,0
2015-03-20,58.757,59.816,58.404,59.567,120642,0
2015-03-23,59.282,60.881,58.986,59.282,102599,0
2015-03-24,59.282,59.863,58.519,59.376,60951,0
2015-03-25,59.406,59.683,58.691,58.834,92527,0
2015-03-26,58.547,59.301,58.453,58.834,76267,0
2015-03-27,58.7,59.366,58.691,59.062,34093,0
2015-03-30,59.577,60.56,59.463,60.292,48781,0
2015-03-31,59.777,60.158,58.186,59.616,95244,0
2015-04-01,59.272,59.653,58.453,59.186,75532,0
2015-04-02,59.282,59.626,58.71,59.158,45215,0
2015-04-06,59.091,59.357,58.718,58.947,53501,0
2015-04-07,59.101,59.453,58.032,58.042,53351,0
2015-04-08,57.918,58.7,57.918,58.329,73434,0
2015-04-09,58.224,58.947,57.05,58.434,58618,0
2015-04-10,58.814,59.101,58.214,58.385,26227,0
2015-04-13,58.329,59.006,58.157,58.854,49200,0
2015-04-14,58.901,58.901,57.794,58.654,50040,0
2015-04-15,58.737,59.244,58.348,58.691,53438,0
2015-04-16,58.786,59.024,58.061,58.604,46035,0
2015-04-17,57.967,58.338,57.661,58.052,65671,0
2015-04-20,58.28,59.158,58.253,58.71,62901,0
2015-04-21,58.776,58.976,58.204,58.443,62668,0
2015-04-22,58.357,58.482,57.823,58.177,39481,0
2015-04-23,57.947,58.376,57.909,58.147,52767,0
2015-04-24,58.042,58.986,58.042,58.663,53877,0
2015-04-27,58.796,59.663,58.147,58.499,80464,0
2015-04-28,58.786,59.376,58.443,58.654,56860,0
2015-04-29,58.557,58.834,58.262,58.319,58432,0
2015-04-30,57.843,58.233,57.338,57.642,110989,0
2015-05-01,57.757,58.177,57.538,57.671,44061,0
2015-05-04,57.548,58.177,57.356,57.671,51929,0
2015-05-05,57.689,57.861,56.555,57.138,95884,0
2015-05-06,57.175,57.26,56.738,56.956,115497,0
2015-05-07,56.393,57.375,55.907,56.756,88541,0
2015-05-08,57.442,58.901,57.442,58.624,73853,0
2015-05-11,58.767,59.062,58.663,58.863,51718,0
2015-05-12,58.576,58.776,57.777,58.672,97820,0
2015-05-13,58.911,59.361,58.815,58.968,75060,0
2015-05-14,59.093,60.214,59.093,59.917,64411,0
2015-05-15,59.964,60.233,58.394,59.179,96276,0
2015-05-18,58.929,59.304,58.787,59.265,63739,0
2015-05-19,59.189,59.304,58.624,59.218,102828,0
2015-05-20,59.37,59.505,58.835,59.352,39254,0
2015-05-21,59.4,59.668,58.958,59.294,46665,0
2015-05-22,59.035,59.523,58.413,58.948,44888,0
2015-05-26,58.49,58.663,57.522,57.839,57061,0
2015-05-27,57.895,58.644,57.723,58.327,73598,0
2015-05-28,58.039,58.604,57.857,58.202,58482,0
2015-05-29,58.039,58.604,57.513,57.752,58878,0
2015-06-01,58.068,58.346,57.522,57.685,53450,0
2015-06-02,57.647,58.336,57.387,57.588,73616,0
2015-06-03,58.212,58.825,57.474,58.472,69214,0
2015-06-04,58.086,58.174,57.484,57.676,49692,0
2015-06-05,57.752,58.144,56.957,58.077,46977,0
2015-06-08,57.857,57.857,57.494,57.618,58460,0
2015-06-09,57.484,57.809,57.283,57.57,38849,0
2015-06-10,57.772,58.902,57.341,58.154,69202,0
2015-06-11,58.116,58.49,57.943,58.039,33907,0
2015-06-12,58.002,58.202,57.494,57.618,91971,0
2015-06-15,57.052,57.407,56.391,56.419,86333,0
2015-06-16,56.419,57.273,56.248,57.042,58775,0
2015-06-17,57.243,57.494,56.68,56.871,67126,0
2015-06-18,56.9,57.943,56.89,57.532,60235,0
2015-06-19,57.703,58.49,57.15,58.039,88318,0
2015-06-22,58.212,58.212,57.14,57.973,54286,0
2015-06-23,58.039,58.355,57.377,58.154,65999,0
2015-06-24,57.943,58.002,57.273,57.474,53346,0
2015-06-25,57.608,57.839,56.765,57.092,74432,0
2015-06-26,57.283,58.049,57.042,57.914,96671,0
2015-06-29,57.542,57.914,56.352,56.554,74747,0
2015-06-30,57.032,57.15,55.778,56.479,98227,0
2015-07-01,56.765,57.186,56.335,56.803,82785,0
2015-07-02,56.747,56.747,55.415,55.577,75582,0
2015-07-06,55.242,55.759,54.007,54.81,163898,0
2015-07-07,54.793,55.712,54.696,55.538,99594,0
2015-07-08,54.917,55.319,54.246,54.506,85394,0
2015-07-09,55.366,55.366,53.718,54.121,77147,0
2015-07-10,54.735,55.445,54.735,55.339,41444,0
2015-07-13,55.606,56.409,55.606,55.941,60861,0
2015-07-14,55.941,56.362,55.606,56.288,45051,0
2015-07-15,56.123,56.258,55.577,55.646,35813,0
2015-07-16,55.778,56.822,55.778,55.837,35913,0
2015-07-17,55.673,56.248,54.783,54.936,72033,0
2015-07-20,55.903,57.332,55.797,57.302,156593,0
2015-07-21,57.092,59.477,57.092,59.16,135921,0
2015-07-22,59.141,59.639,58.929,59.496,77564,0
2015-07-23,59.734,59.734,58.134,58.346,88214,0
2015-07-24,58.202,58.433,57.253,57.57,77982,0
2015-07-27,57.177,57.8,56.66,57.532,76835,0
2015-07-28,57.693,58.49,57.302,58.116,107736,0
2015-07-29,58.144,58.346,57.293,57.397,101366,0
2015-07-30,57.072,57.57,56.747,56.852,85290,0
2015-07-31,57.092,58.164,56.449,58.029,149493,0
2015-08-03,58.029,58.126,57.014,57.857,53383,0
2015-08-04,58.021,58.049,57.387,57.522,74329,0
2015-08-05,58.002,58.336,57.186,57.551,80175,0
2015-08-06,57.608,59.285,57.032,58.068,109857,0
2015-08-07,57.733,58.855,57.608,58.498,75582,0
2015-08-10,58.978,59.611,58.787,59.313,55329,0
2015-08-11,58.737,59.208,58.27,58.767,68676,0
2015-08-12,58.382,58.382,57.132,57.834,52151,0
2015-08-13,58.19,58.489,57.555,57.959,54124,0
2015-08-14,57.988,58.921,57.602,58.633,92040,0
2015-08-17,58.623,59.701,57.777,59.363,99936,0
2015-08-18,59.345,59.431,58.93,59.018,76979,0
2015-08-19,58.864,60.403,58.199,59.846,128920,0
2015-08-20,59.653,59.653,58.46,58.959,76146,0
2015-08-21,58.035,58.893,57.555,57.871,105963,0
2015-08-24,54.783,56.333,53.935,54.117,146151,0
2015-08-25,55.812,55.976,53.223,53.377,98587,0
2015-08-26,54.599,54.599,52.847,53.559,138996,0
2015-08-27,54.204,55.158,53.639,54.677,75523,0
2015-08-28,54.695,55.398,54.647,55.282,58383,0
2015-08-31,54.966,55.764,54.888,55.561,62019,0
2015-09-01,54.744,55.35,53.964,54.416,169746,0
2015-09-02,54.996,55.465,54.484,55.311,60252,0
2015-09-03,55.504,56.793,55.197,55.302,85706,0
2015-09-04,54.637,55.63,54.637,55.302,45396,0
2015-09-08,56.073,56.427,55.398,55.696,51007,0
2015-09-09,56.053,56.073,54.243,54.406,102430,0
2015-09-10,54.504,54.627,53.905,54.224,40779,0
2015-09-11,53.905,54.416,53.639,54.348,43424,0
2015-09-14,54.321,54.321,53.444,53.895,60772,0
2015-09-15,53.868,55.022,53.647,54.82,55059,0
2015-09-16,54.839,55.581,54.589,55.109,121648,0
2015-09-17,55.253,56.477,55.253,55.514,82130,0
2015-09-18,55.1,55.64,54.657,54.946,200080,0
2015-09-21,55.129,55.696,54.504,54.695,120819,0
2015-09-22,54.214,54.292,53.338,53.559,80511,0
2015-09-23,53.683,54.051,53.511,53.629,84770,0
2015-09-24,53.251,53.683,52.655,53.54,95220,0
2015-09-25,53.801,54.166,53.126,53.84,69810,0
2015-09-28,53.752,57.439,53.416,56.225,265479,0
2015-09-29,56.457,57.622,55.802,57.132,196341,0
2015-09-30,57.757,57.757,55.802,56.102,150216,0
2015-10-01,56.195,56.813,55.677,56.093,87366,0
2015-10-02,55.581,57.006,55.522,56.832,67733,0
2015-10-05,57.315,59.508,57.255,59.373,108893,0
2015-10-06,59.441,60.443,58.921,59.133,89443,0
2015-10-07,59.345,61.086,59.105,60.269,124662,0
2015-10-08,60.105,61.376,60.105,60.798,92146,0
2015-10-09,61.135,61.992,60.5,61.252,77707,0
2015-10-12,61.434,61.434,60.5,61.242,77602,0
2015-10-13,60.933,62.3,60.423,61.232,59734,0
2015-10-14,61.424,61.424,60.135,60.279,46954,0
2015-10-15,60.5,61.337,59.673,61.185,62019,0
2015-10-16,61.366,61.52,60.586,61.165,55369,0
2015-10-19,60.903,61.5,60.5,61.5,52467,0
2015-10-20,61.096,61.876,60.347,61.067,60079,0
2015-10-21,61.204,61.26,60.52,60.837,68149,0
2015-10-22,61.317,63.446,60.933,63.196,135362,0
2015-10-23,63.81,64.948,63.321,64.841,59526,0
2015-10-26,64.495,64.831,63.446,64.323,131205,0
2015-10-27,64.204,64.698,63.688,63.957,87472,0
2015-10-28,64.101,65.698,64.101,65.371,91730,0
2015-10-29,65.131,65.823,64.929,65.313,71473,0
2015-10-30,65.284,65.929,64.698,64.889,79886,0
2015-11-02,64.899,66.286,64.899,65.737,79425,0
2015-11-03,65.418,66.131,64.756,65.573,80719,0
2015-11-04,65.863,66.881,65.506,66.458,133786,0
2015-11-05,66.421,67.027,65.333,66.518,74276,0
2015-11-06,66.121,66.43,65.072,65.371,185537,0
2015-11-09,64.869,65.408,63.81,63.869,93390,0
2015-11-10,63.395,64.557,63.395,64.16,69082,0
2015-11-11,64.188,64.836,63.143,63.588,121926,0
2015-11-12,63.193,63.568,61.721,61.839,49225,0
2015-11-13,61.433,62.254,60.979,61.335,69702,0
2015-11-16,61.482,61.964,61.055,61.703,45193,0
2015-11-17,61.887,62.496,61.142,61.315,56879,0
2015-11-18,61.374,62.817,61.374,62.718,56465,0
2015-11-19,62.564,63.114,62.244,62.4,50776,0
2015-11-20,62.872,63.414,62.486,62.863,52534,0
2015-11-23,62.496,63.677,62.496,62.718,40746,0
2015-11-24,62.371,63.734,62.178,63.356,43687,0
2015-11-25,63.104,63.743,62.835,63.734,62152,0
2015-11-27,63.82,64.787,63.677,64.711,79421,0
2015-11-30,64.787,64.787,63.928,64.275,80767,0
2015-12-01,64.4,64.537,63.104,63.657,48532,0
2015-12-02,63.792,64.042,62.797,62.98,69064,0
2015-12-03,62.882,63.395,62.07,62.381,46205,0
2015-12-04,62.622,62.854,61.703,62.594,62463,0
2015-12-07,62.332,62.737,61.665,62.129,61635,0
2015-12-08,61.49,61.76,60.475,60.716,65627,0
2015-12-09,60.65,61.24,59.673,59.885,73943,0
2015-12-10,59.749,60.427,59.354,59.508,72390,0
2015-12-11,58.715,60.456,58.715,60.04,156157,0
2015-12-14,60.012,61.355,59.392,60.62,161077,0
2015-12-15,60.794,61.259,60.282,60.706,114376,0
2015-12-16,60.87,63.346,60.194,62.891,239406,0
2015-12-17,63.163,63.588,62.4,62.757,169807,0
2015-12-18,62.371,62.564,60.397,60.417,394940,0
2015-12-21,60.63,61.731,60.359,61.259,120064,0
2015-12-22,61.074,61.423,60.214,60.979,79104,0
2015-12-23,61.49,61.731,60.979,61.528,92246,0
2015-12-24,61.519,62.235,61.374,61.848,51043,0
2015-12-28,61.82,61.887,61.364,61.713,66758,0
2015-12-29,61.954,62.283,61.24,61.8,58967,0
2015-12-30,61.79,61.839,60.889,60.909,70768,0
2015-12-31,60.969,61.093,60.35,60.369,146062,0
2016-01-04,59.653,59.653,57.778,58.918,128732,0
2016-01-05,58.89,59.218,58.455,58.55,80954,0
2016-01-06,57.826,58.028,57.031,57.333,165423,0
2016-01-07,56.492,56.626,55.138,55.196,141460,0
2016-01-08,55.321,55.873,53.957,54.111,170761,0
2016-01-11,54.382,55.069,54.297,54.771,97292,0
2016-01-12,56.412,57.15,55.708,56.868,158927,0
2016-01-13,57.235,57.841,55.67,55.892,166318,0
2016-01-14,55.949,56.699,55.456,55.94,71619,0
2016-01-15,54.595,56.365,54.595,56.355,177362,0
2016-01-19,56.521,56.626,55.003,55.67,111170,0
2016-01-20,54.896,57.333,54.741,56.858,174575,0
2016-01-21,56.839,56.907,55.775,55.853,132502,0
2016-01-22,56.209,57.439,56.026,56.502,56450,0
2016-01-25,56.046,56.338,54.964,55.331,122731,0
2016-01-26,55.311,56.541,55.311,56.036,59790,0
2016-01-27,55.631,56.704,55.423,55.553,93806,0
2016-01-28,55.911,56.577,55.582,55.901,55810,0
2016-01-29,56.328,58.493,56.328,58.445,156444,0
2016-02-01,57.719,58.038,57.004,57.352,91557,0
2016-02-02,56.665,56.866,55.969,56.219,54439,0
2016-02-03,56.541,56.937,55.398,55.67,71666,0
2016-02-04,55.476,56.279,55.205,55.726,96092,0
2016-02-05,55.523,55.794,54.306,54.461,118311,0
2016-02-08,53.987,55.505,53.067,55.234,60417,0
2016-02-09,54.392,55.562,54.392,55.099,86170,0
2016-02-10,55.43,55.828,54.369,54.467,67266,0
2016-02-11,53.697,54.963,53.532,54.388,80895,0
2016-02-12,54.806,55.644,54.311,54.72,106547,0
2016-02-16,53.592,54.457,51.257,53.97,183538,0
2016-02-17,54.02,59.097,54.02,58.124,219047,0
2016-02-18,58.863,59.339,57.715,59.144,131595,0
2016-02-19,59.107,60.312,58.745,59.534,112219,0
2016-02-22,59.816,60.22,59.495,59.582,102716,0
2016-02-23,59.514,60.225,58.805,58.863,69629,0
2016-02-24,58.26,59.845,57.486,59.602,61227,0
2016-02-25,59.865,59.865,58.435,58.833,67805,0
2016-02-26,59.154,59.612,57.71,58.969,81378,0
2016-02-29,58.969,59.66,58.051,58.903,106426,0
2016-03-01,59.164,59.743,58.415,59.193,94846,0
2016-03-02,59.252,59.66,58.551,59.193,98780,0
2016-03-03,58.959,59.193,57.388,58.581,111482,0
2016-03-04,58.465,59.087,58.192,58.745,79469,0
2016-03-07,58.735,59.534,58.475,59.135,67670,0
2016-03-08,58.581,59.018,57.832,57.958,90640,0
2016-03-09,58.182,58.679,57.521,58.133,88378,0
2016-03-10,58.279,58.94,57.55,57.666,78749,0
2016-03-11,58.182,59.087,57.774,58.979,61341,0
2016-03-14,58.669,59.388,58.455,58.893,74061,0
2016-03-15,58.485,58.59,57.413,58.221,69754,0
2016-03-16,58.026,59.174,57.759,58.708,58017,0
2016-03-17,58.659,60.292,58.386,60.165,86460,0
2016-03-18,60.506,61.003,60.02,60.954,106238,0
2016-03-21,60.994,61.848,60.215,60.439,92497,0
2016-03-22,60.049,60.68,59.65,60.215,63682,0
2016-03-23,60.107,60.486,59.718,59.913,80862,0
2016-03-24,59.855,60.419,59.252,60.302,40978,0
2016-03-28,60.244,60.424,59.558,59.961,57752,0
2016-03-29,59.65,62.141,59.271,62.111,104225,0
2016-03-30,61.858,62.111,61.098,61.858,57668,0
2016-03-31,61.741,62.645,61.635,61.917,90097,0
2016-04-01,61.654,62.627,61.158,62.072,137225,0
2016-04-04,61.965,62.77,61.546,61.566,74265,0
2016-04-05,61.352,62.034,60.663,61.188,70706,0
2016-04-06,61.198,61.721,60.496,61.693,76274,0
2016-04-07,61.303,61.741,60.165,60.458,84835,0
2016-04-08,60.914,61.586,60.258,60.584,67405,0
2016-04-11,60.205,61.382,60.205,60.556,49100,0
2016-04-12,60.496,61.138,60.079,61.079,99534,0
2016-04-13,61.274,62.694,61.079,62.569,73422,0
2016-04-14,62.704,62.903,61.95,62.461,80312,0
2016-04-15,62.441,63.191,61.984,63.055,45655,0
2016-04-18,62.675,63.434,62.539,63.405,67055,0
2016-04-19,63.454,64.173,62.406,63.434,61768,0
2016-04-20,63.395,63.454,62.589,63.269,50927,0
2016-04-21,63.102,63.531,62.345,62.48,60623,0
2016-04-22,62.5,62.733,62.043,62.365,74171,0
2016-04-25,62.237,62.237,60.857,61.497,61743,0
2016-04-26,61.48,62.879,60.409,62.422,64825,0
2016-04-27,62.208,63.842,62.052,63.717,70527,0
2016-04-28,63.355,63.774,62.569,63.454,311328,0
2016-04-29,63.25,63.862,62.987,63.307,88099,0
2016-05-02,63.307,64.738,63.102,64.679,106240,0
2016-05-03,64.358,64.563,63.122,63.802,161438,0
2016-05-04,63.484,64.26,62.908,63.892,81731,0
2016-05-05,64.144,64.634,62.706,64.445,112022,0
2016-05-06,64.405,65.167,64.007,64.415,131284,0
2016-05-09,64.164,64.738,63.94,64.415,64694,0
2016-05-10,64.785,65.058,64.036,64.485,85540,0
2016-05-11,64.563,65.491,64.405,65.16,159313,0
2016-05-12,66.273,66.468,64.877,65.863,83923,0
2016-05-13,65.971,66.958,65.872,66.196,105746,0
2016-05-16,66.273,66.811,65.951,66.215,115888,0
2016-05-17,66.156,66.196,63.723,64.259,123597,0
2016-05-18,64.124,65.236,63.928,64.405,97917,0
2016-05-19,63.919,64.591,62.89,64.396,45537,0
2016-05-20,64.572,65.56,64.339,65.501,82798,0
2016-05-23,65.375,66.253,65.231,65.296,47634,0
2016-05-24,65.53,66.616,65.53,66.215,87281,0
2016-05-25,66.508,67.252,65.656,66.792,48841,0
2016-05-26,66.831,67.017,66.439,66.703,41639,0
2016-05-27,66.653,67.348,66.537,67.222,42315,0
2016-05-31,67.447,68.091,67.222,67.827,62327,0
2016-06-01,67.632,68.277,66.977,68.13,74675,0
2016-06-02,67.974,68.286,67.808,68.218,51890,0
2016-06-03,68.335,68.8,67.348,68.258,113902,0
2016-06-06,68.15,69.969,68.15,69.52,82604,0
2016-06-07,69.605,70.614,69.04,70.369,90867,0
2016-06-08,70.574,71.639,70.184,71.454,96883,0
2016-06-09,71.62,71.796,70.105,71.112,115218,0
2016-06-10,70.819,72.482,70.065,70.379,56095,0
2016-06-13,70.174,70.213,68.209,68.375,53611,0
2016-06-14,68.405,69.41,67.974,69.255,41214,0
2016-06-15,69.265,69.265,68.62,68.649,76936,0
2016-06-16,68.267,69.635,68.062,69.39,83585,0
2016-06-17,69.175,69.205,67.739,68.238,155698,0
2016-06-20,68.903,69.645,68.835,69.06,51310,0
2016-06-21,69.165,69.245,68.492,68.668,58810,0
2016-06-22,68.865,69.45,68.716,69.04,55546,0
2016-06-23,69.685,71.004,69.685,70.574,73477,0
2016-06-24,67.583,69.695,67.524,67.818,423785,0
2016-06-27,67.563,68.267,66.972,67.466,126951,0
2016-06-28,68.062,68.385,66.645,66.703,76402,0
2016-06-29,67.485,69.117,67.485,68.795,56572,0
2016-06-30,69.04,70.759,68.716,70.74,111033,0
2016-07-01,71.053,71.454,70.769,70.964,61683,0
2016-07-05,70.838,70.838,69.03,69.725,61420,0
2016-07-06,69.615,70.399,69.44,70.204,59940,0
2016-07-07,69.939,71.087,69.744,70.154,52785,0
2016-07-08,70.466,71.59,70.439,71.179,51179,0
2016-07-11,71.464,72.304,71.278,71.903,63743,0
2016-07-12,72.05,73.154,71.939,72.861,69509,0
2016-07-13,73.341,73.79,72.992,73.369,54717,0
2016-07-14,73.526,73.966,73.311,73.868,62225,0
2016-07-15,74.357,75.198,73.878,74.602,91013,0
2016-07-18,74.679,75.236,74.005,74.415,77543,0
2016-07-19,74.474,75.081,73.79,73.819,53998,0
2016-07-20,73.8,74.318,73.448,73.966,87817,0
2016-07-21,73.829,74.484,73.027,73.536,70963,0
2016-07-22,73.526,74.288,72.906,73.604,75649,0
2016-07-25,73.409,73.409,72.353,72.568,50280,0
2016-07-26,72.754,73.086,71.893,72.969,72480,0
2016-07-27,72.989,74.357,72.989,74.122,81522,0
2016-07-28,74.122,74.288,73.634,74.19,90571,0
2016-07-29,73.946,74.562,73.506,73.731,104579,0
2016-08-01,73.692,75.012,73.692,74.934,93216,0
2016-08-02,74.689,75.041,73.546,73.614,54553,0
2016-08-03,73.868,74.367,72.676,74.328,102525,0
2016-08-04,74.992,77.2,74.875,75.97,105708,0
2016-08-05,74.875,75.843,73.614,73.79,130261,0
2016-08-08,73.506,74.413,73.224,73.77,60829,0
2016-08-09,73.516,74.765,73.214,73.927,87166,0
2016-08-10,73.995,75.282,73.907,74.389,90627,0
2016-08-11,74.516,75.233,74.516,75.026,139193,0
2016-08-12,74.878,74.878,72.7,72.926,132574,0
2016-08-15,72.896,74.772,72.896,73.484,95004,0
2016-08-16,73.407,73.76,73.033,73.112,73685,0
2016-08-17,73.023,74.29,72.7,74.143,126535,0
2016-08-18,74.417,74.86,74.163,74.614,92691,0
2016-08-19,74.26,74.369,73.348,73.858,111283,0
2016-08-22,73.711,74.516,73.222,74.379,55330,0
2016-08-23,74.614,75.822,74.614,75.458,80397,0
2016-08-24,75.41,75.812,75.026,75.783,60119,0
2016-08-25,75.547,76.577,75.39,76.331,66333,0
2016-08-26,76.225,77.255,75.792,76.175,84519,0
2016-08-29,76.175,77.471,76.175,77.215,64361,0
2016-08-30,77.039,79.307,77.039,78.413,243261,0
2016-08-31,78.453,80.102,77.579,78.964,172612,0
2016-09-01,79.228,80.004,78.423,79.592,121068,0
2016-09-02,79.808,79.965,78.934,79.257,85727,0
2016-09-06,79.543,80.74,78.875,79.994,150990,0
2016-09-07,79.886,80.052,79.307,79.474,88150,0
2016-09-08,79.523,80.024,78.552,78.708,89586,0
2016-09-09,78.374,78.374,76.706,76.763,77235,0
2016-09-12,76.637,77.559,75.606,77.205,118922,0
2016-09-13,76.725,76.979,75.262,75.9,62947,0
2016-09-14,75.733,76.292,74.801,75.763,33239,0
2016-09-15,75.703,76.657,75.703,76.283,56737,0
2016-09-16,76.283,77.039,76.076,76.451,105654,0
2016-09-19,76.461,76.969,76.235,76.481,43548,0
2016-09-20,76.527,77.569,76.245,76.743,70824,0
2016-09-21,77.138,78.285,76.677,77.598,53464,0
2016-09-22,78.246,79.356,78.246,79.297,110295,0
2016-09-23,78.904,79.906,78.306,78.649,124140,0
2016-09-26,78.453,78.845,77.824,77.864,71790,0
2016-09-27,77.893,78.624,76.813,78.011,149385,0
2016-09-28,77.981,78.512,76.883,78.04,88912,0
2016-09-29,77.933,77.933,77.175,77.618,63973,0
2016-09-30,77.746,78.335,77.157,77.569,250548,0
2016-10-03,77.285,77.559,76.557,77.285,76281,0
2016-10-04,77.128,78.001,76.547,76.999,70696,0
2016-10-05,77.147,78.197,76.677,77.531,89591,0
2016-10-06,77.353,80.132,77.353,79.257,162431,0
2016-10-07,79.376,79.444,77.707,77.953,87918,0
2016-10-10,78.335,79.464,78.197,78.748,84592,0
2016-10-11,78.522,78.758,77.727,77.953,69016,0
2016-10-12,77.814,78.855,77.814,78.266,40198,0
2016-10-13,77.647,78.217,76.873,77.441,54084,0
2016-10-14,77.677,79.366,77.677,78.639,52157,0
2016-10-17,78.393,79.13,78.296,78.492,39010,0
2016-10-18,79.031,79.965,79.031,79.18,42879,0
2016-10-19,79.327,79.916,78.296,79.474,43769,0
2016-10-20,79.424,79.523,78.639,79.18,65476,0
2016-10-21,78.345,79.621,78.001,79.228,71334,0
2016-10-24,79.621,80.504,79.523,79.916,60326,0
2016-10-25,79.621,80.358,79.621,80.112,49576,0
2016-10-26,79.327,80.162,78.492,78.688,62496,0
2016-10-27,79.031,79.376,78.149,78.835,76646,0
2016-10-28,78.688,79.228,77.707,78.197,55297,0
2016-10-31,78.246,78.738,78.05,78.443,89721,0
2016-11-01,78.492,78.589,74.663,75.007,89811,0
2016-11-02,74.908,76.381,74.908,75.301,54280,0
2016-11-03,75.204,77.019,74.86,76.481,58417,0
2016-11-04,76.725,77.756,76.038,76.086,68113,0
2016-11-07,76.823,77.363,76.125,76.135,114067,0
2016-11-08,76.265,77.447,75.918,76.018,91608,0
2016-11-09,74.588,78.827,74.44,77.447,190750,0
2016-11-10,77.891,79.074,77.053,78.236,126678,0
2016-11-11,78.186,79.683,78.186,78.877,189151,0
2016-11-14,79.321,80.897,79.321,80.897,116837,0
2016-11-15,80.8,81.785,80.306,81.588,72097,0
2016-11-16,81.341,82.525,80.85,82.179,103027,0
2016-11-17,82.376,83.338,82.131,83.166,107928,0
2016-11-18,83.117,83.905,82.623,83.807,147237,0
2016-11-21,83.807,84.3,83.166,84.053,73962,0
2016-11-22,84.004,84.201,83.067,84.103,180751,0
2016-11-23,83.807,85.088,83.659,84.497,79914,0
2016-11-25,84.398,85.236,84.398,85.039,40545,0
2016-11-28,85.039,85.039,84.053,84.25,95274,0
2016-11-29,84.398,85.187,83.807,84.497,67887,0
2016-11-30,84.989,85.187,83.609,83.708,53517,0
2016-12-01,83.56,84.546,82.87,83.264,68366,0
2016-12-02,83.659,83.659,82.328,83.166,133013,0
2016-12-05,82.919,85.088,82.919,84.3,133501,0
2016-12-06,84.004,86.173,83.963,85.877,86105,0
2016-12-07,86.074,87.06,85.582,87.011,72008,0
2016-12-08,87.454,88.736,86.518,88.195,82345,0
2016-12-09,88.686,88.958,87.11,87.651,56361,0
2016-12-12,87.257,88.046,86.799,87.651,44692,0
2016-12-13,88.243,88.686,86.173,86.37,76680,0
2016-12-14,86.419,87.208,85.532,85.582,160910,0
2016-12-15,85.68,87.701,85.384,86.123,86461,0
2016-12-16,86.469,87.405,84.941,85.582,167413,0
2016-12-19,85.729,86.518,85.285,86.321,61765,0
2016-12-20,86.025,87.11,85.877,86.913,77884,0
2016-12-21,87.011,87.159,85.729,85.729,67237,0
2016-12-22,85.483,85.828,84.595,84.891,44306,0
2016-12-23,84.792,85.532,84.349,84.842,54077,0
2016-12-27,84.989,85.952,84.989,85.384,82718,0
2016-12-28,85.138,85.433,83.585,83.905,47353,0
2016-12-29,83.856,84.941,83.856,84.349,44212,0
2016-12-30,84.595,84.645,83.56,84.004,52671,0
2017-01-03,84.497,84.645,83.56,84.497,94159,0
2017-01-04,84.694,85.335,84.349,85.335,96004,0
2017-01-05,84.891,85.236,84.447,84.842,98502,0
2017-01-06,85.088,85.088,83.807,84.349,61405,0
2017-01-09,84.103,84.103,82.525,82.771,78064,0
2017-01-10,82.82,83.807,82.82,83.757,83281,0
2017-01-11,84.004,84.665,83.412,84.151,82299,0
2017-01-12,83.757,83.856,80.603,81.933,118089,0
2017-01-13,82.082,82.82,80.997,81.538,129128,0
2017-01-17,81.194,81.194,80.011,81.094,99005,0
2017-01-18,81.441,81.884,80.8,81.441,62034,0
2017-01-19,81.441,81.735,80.011,80.159,113263,0
2017-01-20,80.454,81.588,80.454,80.75,66149,0
2017-01-23,80.454,81.341,80.454,80.947,39913,0
2017-01-24,80.947,82.771,80.821,82.722,99721,0
2017-01-25,83.264,84.792,82.623,84.398,51810,0
2017-01-26,84.053,84.103,82.426,82.919,51590,0
2017-01-27,83.067,83.511,82.426,82.623,44537,0
2017-01-30,82.328,82.328,80.603,80.997,80205,0
2017-01-31,80.503,81.538,80.356,80.997,80696,0
2017-02-01,81.735,83.237,80.454,80.7,84253,0
2017-02-02,80.356,80.651,79.272,79.814,57843,0
2017-02-03,80.208,81.538,80.159,81.49,71962,0
2017-02-06,81.194,81.194,80.306,80.947,51556,0
2017-02-07,80.947,81.785,80.8,80.8,58097,0
2017-02-08,80.406,80.454,79.518,79.962,78211,0
2017-02-09,80.406,80.406,78.285,79.567,111190,0
2017-02-10,79.715,80.897,78.63,80.85,77811,0
2017-02-13,81.441,81.57,80.306,80.997,61358,0
2017-02-14,80.503,80.8,79.665,80.306,50037,0
2017-02-15,80.376,81.466,80.228,81.416,65481,0
2017-02-16,81.466,82.208,75.374,75.77,258701,0
2017-02-17,75.918,76.266,73.938,75.226,268947,0
2017-02-21,75.324,75.889,74.186,75.374,116668,0
2017-02-22,74.532,75.671,74.482,75.176,88535,0
2017-02-23,75.473,75.82,74.829,75.176,95888,0
2017-02-24,74.532,75.275,74.136,75.126,108891,0
2017-02-27,74.829,75.473,74.086,74.186,188164,0
2017-02-28,73.74,73.963,72.353,72.551,144589,0
2017-03-01,73.393,74.235,73.096,73.542,461151,0
2017-03-02,73.492,74.606,73.294,73.591,200812,0
2017-03-03,73.542,74.532,72.947,73.492,152258,0
2017-03-06,73.195,73.688,72.799,73.244,81933,0
2017-03-07,73.244,73.542,72.898,73.294,97226,0
2017-03-08,73.542,73.641,72.997,73.046,93592,0
2017-03-09,73.096,73.393,72.774,73.195,105353,0
2017-03-10,73.294,73.839,72.848,73.591,82514,0
2017-03-13,73.591,73.888,73.195,73.641,61518,0
2017-03-14,73.542,74.235,72.997,73.75,53203,0
2017-03-15,74.235,75.82,73.69,75.424,111133,0
2017-03-16,75.671,75.918,74.78,75.275,55307,0
2017-03-17,75.82,76.364,75.126,76.166,198259,0
2017-03-20,75.522,75.968,75.126,75.622,64248,0
2017-03-21,75.77,76.043,74.73,74.928,104877,0
2017-03-22,74.928,75.424,74.631,75.324,107719,0
2017-03-23,75.176,76.018,74.755,75.226,66816,0
2017-03-24,75.324,75.473,74.136,74.482,65840,0
2017-03-27,73.789,74.284,73.195,73.839,72191,0
2017-03-28,73.492,73.74,73.046,73.492,60338,0
2017-03-29,73.294,73.542,72.353,72.848,64709,0
2017-03-30,72.799,73.938,72.601,73.294,77457,0
2017-03-31,74.037,74.235,73.344,73.987,162545,0
2017-04-03,73.987,74.477,72.774,72.947,77747,0
2017-04-04,72.898,74.334,72.898,74.284,92225,0
2017-04-05,74.878,75.077,73.74,73.938,97570,0
2017-04-06,73.938,74.978,73.542,74.928,78057,0
2017-04-07,74.582,75.226,74.186,75.037,105737,0
2017-04-10,74.78,76.266,74.532,75.82,107528,0
2017-04-11,75.72,75.869,74.978,75.622,94666,0
2017-04-12,75.324,75.374,73.789,74.086,53512,0
2017-04-13,74.086,74.086,72.898,73.294,45163,0
2017-04-17,73.442,74.433,73.393,74.284,42932,0
2017-04-18,73.839,74.68,73.641,74.284,61658,0
2017-04-19,74.433,75.671,74.235,74.334,76676,0
2017-04-20,74.532,75.126,74.235,74.878,83444,0
2017-04-21,75.027,75.522,74.309,75.176,68344,0
2017-04-24,76.315,76.414,75.473,76.315,55665,0
2017-04-25,76.76,77.8,76.76,77.404,64880,0
2017-04-26,77.454,79.632,77.404,78.99,86739,0
2017-04-27,78.94,79.484,78.544,79.434,67915,0
2017-04-28,79.682,79.682,77.504,77.602,51397,0
2017-05-01,77.751,77.751,76.91,77.553,56851,0
2017-05-02,77.553,78.048,76.266,77.8,58839,0
2017-05-03,77.504,77.8,76.315,76.662,78870,0
2017-05-04,76.958,77.206,75.572,76.166,46289,0
2017-05-05,76.364,77.058,75.424,76.266,59179,0
2017-05-08,75.968,76.562,75.671,76.216,54553,0
2017-05-09,76.068,76.364,75.572,76.216,58577,0
2017-05-10,75.887,77.082,75.887,76.883,85417,0
2017-05-11,74.345,78.823,72.006,77.48,212970,0
2017-05-12,77.171,77.38,76.037,76.883,108198,0
2017-05-15,76.684,77.38,76.236,76.932,80589,0
2017-05-16,76.932,77.53,76.236,76.435,61492,0
2017-05-17,75.44,75.738,74.444,74.444,76928,0
2017-05-18,74.245,75.141,73.996,74.544,75933,0
2017-05-19,74.594,75.24,74.146,75.141,105926,0
2017-05-22,74.942,75.589,74.942,75.24,54033,0
2017-05-23,75.44,75.539,74.842,75.489,79833,0
2017-05-24,75.688,76.236,75.29,75.927,65492,0
2017-05-25,76.385,76.809,74.992,75.937,142644,0
2017-05-26,75.887,78.425,75.887,78.127,219863,0
2017-05-30,77.878,78.077,77.082,77.53,91123,0
2017-05-31,77.629,77.778,76.285,77.629,110873,0
2017-06-01,78.027,79.172,77.281,79.122,51531,0
2017-06-02,79.271,80.665,78.973,79.072,61823,0
2017-06-05,78.973,79.868,78.575,78.624,47879,0
2017-06-06,77.928,78.276,77.422,77.977,51473,0
2017-06-07,78.077,78.674,77.231,77.53,57241,0
2017-06-08,77.579,78.525,77.131,78.226,78792,0
2017-06-09,78.375,81.212,78.127,81.212,82424,0
2017-06-12,81.361,82.356,79.47,79.719,93291,0
2017-06-13,79.868,79.868,78.973,79.52,60554,0
2017-06-14,79.371,79.57,78.848,79.321,88315,0
2017-06-15,78.674,80.067,78.176,79.868,139831,0
2017-06-16,79.221,80.117,78.475,80.117,127241,0
2017-06-19,80.615,80.615,79.669,80.266,59506,0
2017-06-20,80.167,80.665,79.221,79.669,63440,0
2017-06-21,79.52,80.018,79.172,79.62,133617,0
2017-06-22,79.371,79.669,79.147,79.321,50289,0
2017-06-23,79.62,80.167,79.221,79.57,238102,0
2017-06-26,79.769,79.769,78.774,79.022,57708,0
2017-06-27,79.072,79.172,77.181,77.43,76878,0
2017-06-28,77.828,79.371,77.53,79.122,87542,0
2017-06-29,80.192,80.192,78.045,79.321,71225,0
2017-06-30,79.321,80.416,78.774,79.868,69895,0
2017-07-03,80.018,80.416,79.62,79.868,30033,0
2017-07-05,79.819,79.819,78.575,78.674,61166,0
2017-07-06,78.226,78.375,77.082,77.53,79601,0
2017-07-07,77.778,77.828,77.131,77.579,55167,0
2017-07-10,77.38,78.973,77.281,77.878,56386,0
2017-07-11,77.878,78.4,77.032,77.679,58028,0
2017-07-12,78.127,79.047,78.127,78.425,65078,0
2017-07-13,78.425,79.271,78.201,78.674,40787,0
2017-07-14,78.425,79.221,78.375,78.873,33728,0
2017-07-17,78.724,79.669,78.724,79.62,60082,0
2017-07-18,79.371,79.719,78.575,79.371,36520,0
2017-07-19,79.371,80.764,79.371,80.764,40249,0
2017-07-20,80.714,81.336,79.918,80.515,46046,0
2017-07-21,80.864,80.864,79.42,79.47,50013,0
2017-07-24,79.52,79.769,78.823,78.973,67924,0
2017-07-25,79.221,79.669,79.022,79.271,71152,0
2017-07-26,79.52,80.067,79.172,79.57,40676,0
2017-07-27,79.868,81.013,79.545,80.665,96084,0
2017-07-28,80.465,81.212,78.624,79.968,65544,0
2017-07-31,80.117,80.316,79.172,79.52,65143,0
2017-08-01,79.719,80.913,79.072,80.764,59085,0
2017-08-02,80.764,80.764,79.756,80.018,150534,0
2017-08-03,80.764,83.401,78.077,78.624,115572,0
2017-08-04,78.774,78.823,76.684,77.131,73527,0
2017-08-07,77.38,78.425,75.937,76.335,68497,0
2017-08-08,76.385,77.53,76.037,76.783,91394,0
2017-08-09,76.435,77.729,76.435,76.883,85915,0
2017-08-10,76.435,76.982,75.937,75.937,66568,0
2017-08-11,75.29,76.833,75.29,76.684,68654,0
2017-08-14,77.281,78.624,76.684,78.326,124142,0
2017-08-15,78.375,79.651,77.43,77.43,78073,0
2017-08-16,77.85,78.6,77.85,78.25,62357,0
2017-08-17,77.85,79,77.5,77.6,81697,0
2017-08-18,77.05,77.4,76.8,77,58150,0
2017-08-21,77.15,77.45,76.35,76.6,61251,0
2017-08-22,77.1,77.25,76.45,76.8,27914,0
2017-08-23,76.5,77.25,76.45,76.6,38105,0
2017-08-24,76.7,77,76.15,76.85,44525,0
2017-08-25,77,77.1,76,76.75,39390,0
2017-08-28,76.8,77.25,76.4,76.7,75334,0
2017-08-29,76.3,76.9,76.15,76.5,63961,0
2017-08-30,76.5,77.1,76.15,76.75,44203,0
2017-08-31,76.95,78.4,76.8,77.25,110414,0
2017-09-01,77.55,78.4,77.175,77.55,50196,0
2017-09-05,77.5,77.75,76.3,76.75,73390,0
2017-09-06,76.95,78.25,76.65,78.21,69379,0
2017-09-07,78.25,79.025,77.55,78.05,66273,0
2017-09-08,77.9,79,77.4,79,39465,0
2017-09-11,79.35,79.75,78.725,79.15,49406,0
2017-09-12,79.3,79.7,78.8,79.3,33349,0
2017-09-13,79.1,79.75,78.5,79.45,88260,0
2017-09-14,79.3,80.45,79.2,80.15,55913,0
2017-09-15,80.25,80.95,79.45,80.85,141502,0
2017-09-18,81,81.8,80.15,81.1,61221,0
2017-09-19,81.1,81.4,80.65,81.25,43087,0
2017-09-20,81.45,82.4,80.85,81.65,52310,0
2017-09-21,81.75,82.45,81.25,82,41397,0
2017-09-22,82.05,82.8,81.3,82.5,49704,0
2017-09-25,82.4,82.75,82.25,82.5,43583,0
2017-09-26,82.75,83.775,82.75,83.15,51941,0
2017-09-27,83.3,85.4,83.3,85.05,61788,0
2017-09-28,84.9,86.35,84.85,86.3,60989,0
2017-09-29,85.95,86.15,85.15,85.55,52072,0
2017-10-02,85.6,86.7,85.55,86.65,60443,0
2017-10-03,87,87.1,85.55,86.65,55996,0
2017-10-04,86.7,86.75,85.65,85.65,44746,0
2017-10-05,85.75,87.55,84.8,86.15,71601,0
2017-10-06,85.95,86.7,85.4,86.3,54450,0
2017-10-09,86.05,86.25,85.35,85.75,32032,0
2017-10-10,86.3,86.65,85.9,86.25,51146,0
2017-10-11,86.25,86.4,85.9,86.2,82532,0
2017-10-12,86.35,87.5,86.05,87.15,119600,0
2017-10-13,87.35,87.75,87,87.45,143345,0
2017-10-16,87.7,87.95,86.5,87.15,41626,0
2017-10-17,87.1,87.45,86.001,86.35,39460,0
2017-10-18,86.5,87.2,86.05,86.35,35009,0
2017-10-19,86.1,86.1,84.6,85.95,33181,0
2017-10-20,85.95,86.375,85.45,85.6,58400,0
2017-10-23,86.05,86.05,85.4,85.5,38784,0
2017-10-24,85.5,85.9,85.25,85.45,60223,0
2017-10-25,85.35,85.35,84.5,84.85,64326,0
2017-10-26,84.95,86.35,84.55,86.3,37142,0
2017-10-27,86.5,86.75,85.1,86.45,39831,0
2017-10-30,86.1,86.3999,84.2,84.95,43611,0
2017-10-31,85.25,87.05,85.25,86.8,62055,0
2017-11-01,87.5,87.5,85.9,86.75,36275,0
2017-11-02,86.75,88.4,86.75,87.65,54826,0
2017-11-03,87.5,87.65,85.55,85.95,93067,0
2017-11-06,86.15,86.95,85.71,86.6,62264,0
2017-11-07,86.45,86.45,84.85,84.9,49253,0
2017-11-08,80,85.3,80,84.45,85875,0
2017-11-09,83.95,84.6723,83.15,83.9,52598,0
2017-11-10,83.95,84.85,83.7,84.55,72063,0
