Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.5527,7.5527,7.2493,7.2873,191279,0
2005-02-28,7.1545,7.439,7.1545,7.439,37100,0
2005-03-01,7.5241,7.5241,7.2683,7.2683,18344,0
2005-03-02,7.1452,7.3917,7.1452,7.2969,13379,0
2005-03-03,7.3442,7.4862,7.202,7.3344,32913,0
2005-03-04,7.363,7.439,7.3062,7.3062,38865,0
2005-03-07,7.3062,7.439,7.3062,7.4104,27114,0
2005-03-08,7.4955,7.5241,7.3344,7.4011,62028,0
2005-03-09,7.3726,7.3917,7.3442,7.3819,16404,0
2005-03-10,7.3726,7.4483,7.3536,7.3917,18406,0
2005-03-11,7.4483,7.4862,7.3917,7.4199,15487,0
2005-03-14,7.4862,7.5241,7.4293,7.439,5038,0
2005-03-15,7.5147,7.5147,7.4293,7.439,14910,0
2005-03-16,7.439,7.5811,7.3442,7.5715,37041,0
2005-03-17,7.5811,7.6,7.4862,7.5811,18181,0
2005-03-18,7.5811,7.5811,7.3819,7.4104,80253,0
2005-03-21,7.3917,7.4862,7.2493,7.3252,19305,0
2005-03-22,7.363,7.363,7.2493,7.2493,9877,0
2005-03-23,7.2493,7.4862,7.0598,7.0598,31863,0
2005-03-24,7.1735,7.3536,7.0977,7.1545,2954,0
2005-03-28,7.2873,7.2873,7.0598,7.1167,5593,0
2005-03-29,7.1356,7.2209,7.1356,7.1641,5778,0
2005-03-30,7.0788,7.1925,6.8703,6.9366,25445,0
2005-03-31,6.9935,6.9935,6.9082,6.9556,7687,0
2005-04-01,7.3442,7.3442,6.8703,7.0219,4756,0
2005-04-04,7.0505,7.0788,7.0122,7.0408,15731,0
2005-04-05,7.1071,7.1071,6.9651,6.9651,2638,0
2005-04-06,6.9651,7.0505,6.8703,7.0031,3176,0
2005-04-07,7.1071,7.2115,7.0505,7.1071,12446,0
2005-04-08,7.0219,7.0219,7.0219,7.0219,1848,0
2005-04-11,7.0122,7.0788,7.0122,7.0788,4717,0
2005-04-12,6.9082,7.0788,6.9082,7.0219,9759,0
2005-04-13,7.1452,7.1452,6.9366,7.0598,6331,0
2005-04-14,6.9082,6.9461,6.8892,6.9082,23440,0
2005-04-15,6.9177,6.9177,6.5385,6.5956,14824,0
2005-04-18,6.6333,6.6333,5.97,6.2259,173664,0
2005-04-19,6.15,6.3301,6.0743,6.15,28977,0
2005-04-20,6.2069,6.9177,6.2069,6.586,33714,0
2005-04-21,6.7281,6.8608,6.643,6.6807,12645,0
2005-04-22,6.643,6.643,6.3207,6.3207,16142,0
2005-04-25,6.3584,6.6145,6.1881,6.3682,12642,0
2005-04-26,6.4155,6.4155,6.4155,6.4155,101,0
2005-04-27,6.3018,6.4155,6.2449,6.3964,9814,0
2005-04-28,6.5385,6.5385,6.2827,6.3111,10094,0
2005-04-29,6.4724,6.586,6.3111,6.4437,25774,0
2005-05-02,6.605,6.605,6.2827,6.2923,26051,0
2005-05-03,6.3018,6.3492,6.1597,6.1597,35253,0
2005-05-04,6.2259,7.0977,6.1124,6.1406,71568,0
2005-05-05,6.0458,6.3018,5.7899,6.2827,49367,0
2005-05-06,6.3964,6.7566,6.3964,6.6333,35088,0
2005-05-09,6.5385,6.7755,6.5385,6.643,26591,0
2005-05-10,6.5482,6.7755,6.5385,6.6522,12343,0
2005-05-11,6.5669,6.7281,6.4535,6.6712,41241,0
2005-05-12,6.5385,6.5766,6.5385,6.5385,6963,0
2005-05-13,6.2638,6.425,6.2638,6.3207,19598,0
2005-05-16,6.3682,6.4155,6.2165,6.2827,34614,0
2005-05-17,6.4437,6.4437,6.1786,6.2259,30283,0
2005-05-18,6.2354,6.4724,6.1975,6.2827,15338,0
2005-05-19,6.3775,6.4344,5.8943,6.1597,84358,0
2005-05-20,6.1597,6.2827,6.1597,6.2544,22478,0
2005-05-23,6.1881,6.4818,6.15,6.3018,48898,0
2005-05-24,6.3018,6.5385,6.1406,6.5385,41261,0
2005-05-25,6.4344,6.7281,6.4344,6.6333,13191,0
2005-05-26,6.7281,6.7377,6.2165,6.5482,26062,0
2005-05-27,6.5482,6.5482,6.406,6.5198,16040,0
2005-05-31,6.662,6.7755,6.51,6.6333,27359,0
2005-06-01,6.1786,6.7281,6.1786,6.662,25488,0
2005-06-02,6.6998,6.8229,6.643,6.6998,11524,0
2005-06-03,6.6807,6.8324,6.6807,6.8136,20418,0
2005-06-06,6.9082,7.0122,6.8515,6.984,4582,0
2005-06-07,6.9177,7.1452,6.8229,7.0219,37832,0
2005-06-08,7.0883,7.0883,6.9745,6.9745,9075,0
2005-06-09,7.0315,7.0408,6.9935,7.0219,26382,0
2005-06-10,7.7138,7.7138,7.3917,7.3917,75074,0
2005-06-13,7.5811,7.6378,7.3917,7.6285,142384,0
2005-06-14,7.439,7.9033,7.439,7.9033,91654,0
2005-06-15,8.0264,8.0264,7.761,7.8369,86649,0
2005-06-16,7.8369,7.8369,7.7801,7.7991,34922,0
2005-06-17,7.3442,7.8559,7.2493,7.723,61786,0
2005-06-20,7.9222,7.9222,7.7421,7.7706,34868,0
2005-06-21,7.9222,8.0548,7.6664,7.7327,66985,0
2005-06-22,7.7138,7.8179,7.6947,7.8179,45378,0
2005-06-23,7.8843,7.8843,7.7801,7.8653,104392,0
2005-06-24,7.8463,7.8843,7.7895,7.8843,36406,0
2005-06-27,7.9126,7.9126,7.8179,7.9126,12784,0
2005-06-28,8.0264,8.1022,7.9505,8.0077,116698,0
2005-06-29,8.0929,8.0929,7.9885,7.9885,24019,0
2005-06-30,8.0169,8.0264,7.9885,8.0264,24105,0
2005-07-01,7.9126,8.0548,7.9126,8.0548,7851,0
2005-07-05,8.1307,8.1307,7.9222,7.9315,23307,0
2005-07-06,7.9602,8.1022,7.8559,7.9979,41175,0
2005-07-07,8.0548,8.0548,7.8369,7.9602,15111,0
2005-07-08,8.0077,8.1118,7.9222,8.0169,50386,0
2005-07-11,8.0832,8.1968,7.9694,8.121,106277,0
2005-07-12,8.0454,8.1402,8.0358,8.0548,66076,0
2005-07-13,8.0929,8.1022,7.9885,8.0264,13539,0
2005-07-14,8.1402,8.1402,7.9602,7.9979,21476,0
2005-07-15,8.1592,8.1592,7.8843,7.8843,44875,0
2005-07-18,7.8179,7.9979,7.8179,7.979,26259,0
2005-07-19,7.9411,8.0077,7.8653,7.8653,20493,0
2005-07-20,7.8274,7.8274,7.6757,7.723,116667,0
2005-07-21,7.7706,7.8653,7.7042,7.8369,30075,0
2005-07-22,7.8179,7.8274,7.6852,7.7706,17144,0
2005-07-25,7.8463,7.8559,7.6947,7.7517,36139,0
2005-07-26,7.7706,7.8653,7.723,7.8085,12345,0
2005-07-27,7.8085,7.8179,7.7042,7.7042,27524,0
2005-07-28,7.6757,7.7327,7.6757,7.6757,17319,0
2005-07-29,7.7138,7.7327,7.6568,7.723,54767,0
2005-08-01,7.6378,7.7138,7.6378,7.6757,18042,0
2005-08-02,7.5903,7.723,7.5903,7.6568,28258,0
2005-08-03,7.6568,7.7138,7.6475,7.6664,14212,0
2005-08-04,7.6757,7.7042,7.6378,7.6378,32962,0
2005-08-05,7.6568,7.6568,7.6,7.6285,37035,0
2005-08-08,7.5811,7.6568,7.5811,7.6568,51724,0
2005-08-09,7.5811,7.723,7.5811,7.6852,23061,0
2005-08-10,7.5903,7.7706,7.5903,7.6378,34952,0
2005-08-11,7.6568,7.9602,7.6094,7.9602,18896,0
2005-08-12,7.7801,7.8653,7.723,7.7327,20156,0
2005-08-15,7.7327,7.8369,7.7327,7.7895,19787,0
2005-08-16,7.723,7.9126,7.723,7.8463,33022,0
2005-08-17,7.8369,7.9411,7.8369,7.9411,16844,0
2005-08-18,7.9411,7.9602,7.8653,7.9602,28122,0
2005-08-19,7.9602,8.0358,7.9222,8.0358,31787,0
2005-08-22,8.0548,8.0548,7.9315,8.0264,17718,0
2005-08-23,7.9411,7.9979,7.9315,7.9602,10431,0
2005-08-24,7.9411,8.0264,7.9411,7.9602,857,0
2005-08-25,7.9505,7.9505,7.8463,7.8463,5480,0
2005-08-26,7.9126,8.2252,7.8369,7.8369,7149,0
2005-08-29,7.7042,7.9602,7.7042,7.9602,6434,0
2005-08-30,7.8653,7.9602,7.8653,7.9222,11134,0
2005-08-31,7.8559,8.1495,7.8463,8.1495,17532,0
2005-09-01,8.1307,8.1307,7.7801,7.9602,13546,0
2005-09-02,7.8748,8.0548,7.8463,8.0358,9422,0
2005-09-06,7.8843,8.0077,7.8843,8.0077,10448,0
2005-09-07,7.8748,8.0077,7.8748,8.0077,16319,0
2005-09-08,8.0358,8.0358,7.9885,8.0077,6817,0
2005-09-09,8.0264,8.0264,7.8653,7.9033,7505,0
2005-09-12,7.7801,7.9033,7.7801,7.8748,29956,0
2005-09-13,7.8748,7.8748,7.8274,7.8559,12030,0
2005-09-14,7.8463,7.8843,7.8274,7.8748,1055,0
2005-09-15,7.9885,8.0454,7.8843,8.0077,48160,0
2005-09-16,7.9411,8.121,7.9411,8.0644,17182,0
2005-09-19,7.9222,8.0644,7.9126,8.0548,16358,0
2005-09-20,8.0454,8.1022,7.9694,8.1022,10496,0
2005-09-21,8.2252,8.2252,7.9411,7.9979,11417,0
2005-09-22,7.8937,7.9694,7.8937,7.9694,3806,0
2005-09-23,7.9222,8.0644,7.9222,8.0644,15152,0
2005-09-26,8.0832,8.1495,8.0169,8.1307,57599,0
2005-09-27,7.9979,8.0077,7.9315,7.979,3009,0
2005-09-28,7.9315,8.0358,7.9315,7.979,6613,0
2005-09-29,8.0644,8.0644,7.9222,7.9222,7207,0
2005-09-30,7.9602,8.0548,7.9222,8.0169,4820,0
2005-10-03,8.2444,8.2444,7.9126,8.1118,27902,0
2005-10-04,7.9979,8.0644,7.8748,7.8748,97978,0
2005-10-05,7.8748,7.9126,7.8653,7.8843,19259,0
2005-10-06,7.8937,7.8937,7.7895,7.8653,21227,0
2005-10-07,7.8369,7.8843,7.8369,7.8369,5698,0
2005-10-10,7.8937,7.9979,7.8937,7.9885,5582,0
2005-10-11,8.0358,8.1495,8.0358,8.1307,19717,0
2005-10-12,8.0738,8.1307,7.8937,7.8937,8339,0
2005-10-13,7.9222,8.1495,7.9126,8.0548,15388,0
2005-10-14,8.0264,8.0454,7.9411,7.979,4643,0
2005-10-17,7.8843,7.9602,7.8274,7.8463,26259,0
2005-10-18,7.979,7.979,7.5811,7.8179,118679,0
2005-10-19,7.7895,7.7991,7.7706,7.7801,11980,0
2005-10-20,7.7706,7.8179,7.723,7.723,13642,0
2005-10-21,7.6947,7.7517,7.6947,7.723,6014,0
2005-10-24,7.6852,7.723,7.6757,7.6852,23341,0
2005-10-25,7.7042,7.7517,7.6475,7.6475,22276,0
2005-10-26,7.6189,7.6285,7.4483,7.5715,72466,0
2005-10-27,7.4769,7.5715,7.4293,7.5053,31499,0
2005-10-28,7.5241,7.6189,7.4862,7.5338,28866,0
2005-10-31,7.5811,7.5811,7.3536,7.4862,37933,0
2005-11-01,7.3917,7.4104,7.3156,7.3819,5735,0
2005-11-02,7.3156,7.6285,7.3156,7.6189,7183,0
2005-11-03,7.6378,7.723,7.6285,7.6757,14721,0
2005-11-04,7.6947,7.8559,7.6664,7.8179,19302,0
2005-11-07,7.723,7.8085,7.6757,7.761,12694,0
2005-11-08,7.6475,7.9033,7.6475,7.9033,13581,0
2005-11-09,8.0548,8.0548,7.8274,7.8937,49256,0
2005-11-10,7.5527,7.9222,7.5527,7.8748,4545,0
2005-11-11,7.8653,7.8653,7.6852,7.761,10690,0
2005-11-14,7.7801,7.7801,7.6852,7.7327,9076,0
2005-11-15,8.0548,8.0548,7.7706,7.7706,9781,0
2005-11-16,7.6852,7.8179,7.6852,7.7421,21536,0
2005-11-17,7.7801,7.7801,7.7042,7.7042,1536,0
2005-11-18,7.6094,7.761,7.6094,7.761,7230,0
2005-11-21,7.6378,7.7706,7.6,7.7421,15574,0
2005-11-22,7.7327,7.7517,7.6664,7.6947,18045,0
2005-11-23,7.6568,7.6568,7.5811,7.6094,49888,0
2005-11-25,7.6475,7.6664,7.6285,7.6285,924,0
2005-11-28,7.6189,7.723,7.6094,7.6757,6331,0
2005-11-29,7.6378,7.7991,7.6378,7.6947,4023,0
2005-11-30,7.6568,7.8559,7.6378,7.8559,61891,0
2005-12-01,7.5811,7.8274,7.5811,7.7706,27373,0
2005-12-02,7.6568,7.6947,7.6189,7.6568,17103,0
2005-12-05,7.5811,7.7138,7.5811,7.6757,8792,0
2005-12-06,7.7138,7.723,7.7138,7.723,5926,0
2005-12-07,7.6285,7.6285,7.5903,7.6189,4602,0
2005-12-08,7.5715,7.6094,7.5715,7.6,3788,0
2005-12-09,7.5811,7.8085,7.5811,7.6664,96887,0
2005-12-12,7.5811,7.6,7.5811,7.5811,30327,0
2005-12-13,7.6,7.6757,7.5811,7.6757,53974,0
2005-12-14,7.6568,7.9505,7.6568,7.6852,73205,0
2005-12-15,7.6757,7.8559,7.6378,7.6757,81765,0
2005-12-16,7.6852,7.6852,7.4955,7.6189,53299,0
2005-12-19,7.5715,7.7042,7.5715,7.6568,22581,0
2005-12-20,7.5527,7.7327,7.5527,7.6,19649,0
2005-12-21,7.5811,7.6189,7.439,7.5527,35854,0
2005-12-22,7.439,7.6378,7.439,7.6378,28833,0
2005-12-23,7.6757,7.6757,7.4955,7.6189,23095,0
2005-12-27,7.6094,7.6094,7.5053,7.5903,22591,0
2005-12-28,7.5715,7.6189,7.5715,7.6189,9999,0
2005-12-29,7.5811,7.723,7.5338,7.6094,19944,0
2005-12-30,7.723,7.9222,7.6852,7.9222,14236,0
2006-01-03,8.0169,8.0169,7.7042,7.7042,9892,0
2006-01-04,7.6947,7.9315,7.6852,7.9315,55189,0
2006-01-05,7.9885,7.9885,7.8085,7.8085,28219,0
2006-01-06,7.7421,7.9885,7.7421,7.8748,39826,0
2006-01-09,7.7517,7.8653,7.7517,7.7991,24162,0
2006-01-10,7.9602,7.9602,7.8369,7.8559,16225,0
2006-01-11,7.7801,7.8559,7.7801,7.8274,43369,0
2006-01-12,7.7801,7.7991,7.7706,7.7706,47900,0
2006-01-13,7.8748,7.9602,7.7991,7.9505,65426,0
2006-01-17,7.9505,8.0169,7.9411,7.9694,159298,0
2006-01-18,7.9222,8.0077,7.8559,7.9222,68252,0
2006-01-19,7.9411,7.979,7.8559,7.8843,86379,0
2006-01-20,7.8748,7.8843,7.8179,7.8274,59566,0
2006-01-23,7.8274,7.8274,7.7517,7.7517,77740,0
2006-01-24,7.8179,7.8179,7.7138,7.7421,37114,0
2006-01-25,7.7421,7.761,7.6189,7.6285,118473,0
2006-01-26,7.6664,7.7138,7.5811,7.6094,22935,0
2006-01-27,7.6475,7.6757,7.6094,7.6664,53359,0
2006-01-30,7.6947,7.7138,7.6285,7.7138,31133,0
2006-01-31,7.6664,7.7042,7.562,7.6947,110122,0
2006-02-01,7.6,7.9126,7.4104,7.9126,32168,0
2006-02-02,7.9979,8.0077,7.8274,7.9411,24429,0
2006-02-03,7.8559,8.0169,7.8559,7.9315,38055,0
2006-02-06,8.0264,8.0454,7.9315,8.0169,27566,0
2006-02-07,8.0264,8.0358,7.9602,7.9979,50841,0
2006-02-08,7.9979,7.9979,7.7706,7.8463,63872,0
2006-02-09,7.761,7.9979,7.761,7.8369,43771,0
2006-02-10,7.7991,7.9979,7.7991,7.8559,18466,0
2006-02-13,7.7706,7.979,7.7706,7.8937,13983,0
2006-02-14,7.8653,7.979,7.8179,7.8463,18862,0
2006-02-15,7.8843,7.8843,7.8369,7.8559,3587,0
2006-02-16,7.7895,7.8653,7.7801,7.8085,7570,0
2006-02-17,7.7327,7.7895,7.7327,7.7421,2973,0
2006-02-21,7.7042,7.7138,7.3917,7.5147,66344,0
2006-02-22,7.4862,7.6094,7.439,7.4955,26963,0
2006-02-23,7.439,7.562,7.3917,7.562,19136,0
2006-02-24,7.5715,7.6568,7.4862,7.6189,14770,0
2006-02-27,7.543,7.5811,7.5241,7.5811,29617,0
2006-02-28,7.5241,7.5811,7.5053,7.5811,12193,0
2006-03-01,7.543,7.5811,7.5338,7.5811,11624,0
2006-03-02,7.562,7.562,7.5338,7.562,19495,0
2006-03-03,7.543,7.5715,7.543,7.543,2004,0
2006-03-06,7.5811,7.5811,7.4769,7.4769,7930,0
2006-03-07,7.4769,7.4769,7.439,7.439,3954,0
2006-03-08,7.5811,7.5811,7.4862,7.5811,7569,0
2006-03-09,7.4862,7.5338,7.3536,7.4769,84894,0
2006-03-10,7.4862,7.5811,7.3442,7.5811,41603,0
2006-03-13,7.5811,7.5811,7.4862,7.4862,37729,0
2006-03-14,7.5811,7.6568,7.5811,7.6378,15256,0
2006-03-15,7.6,7.6757,7.6,7.6,34989,0
2006-03-16,7.5811,7.6757,7.5147,7.5811,70199,0
2006-03-17,7.6664,7.6664,7.5338,7.5811,25311,0
2006-03-20,7.7138,7.723,7.4862,7.4862,76351,0
2006-03-21,7.4862,7.5811,7.4862,7.5811,13086,0
2006-03-22,7.5527,7.5715,7.4293,7.4483,66536,0
2006-03-23,7.5241,7.5241,7.4483,7.4483,12689,0
2006-03-24,7.5527,7.5527,7.439,7.439,53965,0
2006-03-27,7.5715,7.5715,7.4579,7.5241,8540,0
2006-03-28,7.439,7.543,7.439,7.5053,34216,0
2006-03-29,7.4769,7.4862,7.363,7.439,39476,0
2006-03-30,7.543,7.5527,7.4199,7.4483,7899,0
2006-03-31,7.439,7.5527,7.3917,7.5527,43688,0
2006-04-03,7.4579,7.5527,7.4011,7.4483,156965,0
2006-04-04,7.439,7.4955,7.3917,7.4955,32713,0
2006-04-05,7.4674,7.4674,7.4011,7.4293,11691,0
2006-04-06,7.3917,7.5527,7.3917,7.4104,53786,0
2006-04-07,7.7138,7.7991,7.1545,7.4104,157233,0
2006-04-10,7.6475,7.6475,7.4293,7.4674,416338,0
2006-04-11,7.5241,7.6757,7.4862,7.6,65435,0
2006-04-12,7.723,7.723,7.6189,7.6475,57574,0
2006-04-13,7.7421,7.7801,7.6757,7.7517,64222,0
2006-04-17,7.7042,7.9126,7.7042,7.8843,91346,0
2006-04-18,7.7895,8.1684,7.7706,8.0548,33519,0
2006-04-19,8.0548,8.4055,8.0454,8.3677,90243,0
2006-04-20,8.4055,8.557,8.3202,8.5475,29111,0
2006-04-21,8.5475,9.1919,8.5475,9.031,93144,0
2006-04-24,9.0973,9.2304,8.8982,9.0402,46310,0
2006-04-25,8.9552,9.0027,8.6516,8.9268,55687,0
2006-04-26,8.9268,9.0593,8.8508,8.9077,20714,0
2006-04-27,8.9077,8.9361,8.6898,8.7466,19645,0
2006-04-28,8.6516,8.8317,8.6516,8.7656,22475,0
2006-05-01,8.7656,8.9834,8.6802,8.775,17381,0
2006-05-02,8.8603,9.0782,8.8603,9.0782,35503,0
2006-05-03,9.0215,9.1919,8.9929,8.9929,58043,0
2006-05-04,8.9929,9.1256,8.9929,9.0876,88570,0
2006-05-05,9.1826,11.845,9.135,11.287,413956,0
2006-05-08,11.229,11.277,10.803,10.898,198310,0
2006-05-09,10.898,11.239,10.66,11.087,98051,0
2006-05-10,11.087,11.316,11.079,11.287,35914,0
2006-05-11,11.316,11.76,11.172,11.334,184092,0
2006-05-12,11.334,11.553,11.316,11.533,41589,0
2006-05-15,11.553,11.553,11.247,11.504,51169,0
2006-05-16,11.439,11.607,11.277,11.59,47708,0
2006-05-17,11.334,11.58,11.296,11.494,64125,0
2006-05-18,11.598,11.656,11.115,11.494,77011,0
2006-05-19,11.523,11.79,11.371,11.741,76265,0
2006-05-22,11.721,11.77,10.898,11.079,52211,0
2006-05-23,11.115,11.4,10.575,10.651,39607,0
2006-05-24,10.575,10.803,10.205,10.462,51944,0
2006-05-25,10.519,11.002,10.5,10.784,18423,0
2006-05-26,10.878,11.447,10.831,11.316,19672,0
2006-05-30,11.326,11.381,10.945,11.381,34238,0
2006-05-31,11.419,11.854,11.342,11.79,63632,0
2006-06-01,11.854,12.755,11.712,12.546,181608,0
2006-06-02,12.556,12.595,11.997,12.271,76355,0
2006-06-05,12.395,12.498,12.101,12.206,75431,0
2006-06-06,12.186,12.357,11.845,12.309,39490,0
2006-06-07,12.29,12.414,12.044,12.11,46936,0
2006-06-08,12.216,12.319,12.025,12.319,36903,0
2006-06-09,12.216,12.405,11.864,11.931,51804,0
2006-06-12,12.158,12.206,10.803,11.04,86685,0
2006-06-13,10.462,10.755,9.949,10.074,95488,0
2006-06-14,10.139,10.575,9.656,9.817,93091,0
2006-06-15,9.666,10.566,9.666,10.413,31970,0
2006-06-16,10.329,10.614,10.016,10.472,49553,0
2006-06-19,10.472,10.575,10.139,10.519,46069,0
2006-06-20,10.519,10.519,10.215,10.462,28003,0
2006-06-21,10.244,10.413,10.055,10.149,51447,0
2006-06-22,10.167,10.538,10.167,10.51,23392,0
2006-06-23,10.529,10.651,10.481,10.575,24518,0
2006-06-26,10.641,10.641,10.442,10.557,28268,0
2006-06-27,10.557,10.992,10.395,10.898,47389,0
2006-06-28,10.992,11.296,10.813,11.106,43194,0
2006-06-29,11.239,11.239,10.566,10.765,50084,0
2006-06-30,10.746,10.793,9.4954,9.4954,853018,0
2006-07-03,10.481,10.481,9.902,10.139,96849,0
2006-07-05,10.016,10.254,9.571,9.571,100763,0
2006-07-06,9.542,9.856,9.524,9.628,71823,0
2006-07-07,9.628,9.771,9.6,9.638,53826,0
2006-07-10,10.423,11.475,10.176,10.945,117322,0
2006-07-11,10.945,11.316,10.413,11.201,103580,0
2006-07-12,11.201,11.201,11.106,11.106,33836,0
2006-07-13,11.134,11.134,10.557,10.575,101291,0
2006-07-14,10.538,10.538,10.176,10.32,38946,0
2006-07-17,10.254,10.367,9.827,9.939,28545,0
2006-07-18,10.016,10.176,9.514,9.884,52867,0
2006-07-19,9.875,11.05,9.809,9.968,69407,0
2006-07-20,10.016,10.746,9.93,10.103,176497,0
2006-07-21,10.016,10.387,9.694,10.273,83663,0
2006-07-24,10.367,10.404,9.884,10.357,42871,0
2006-07-25,10.32,10.793,10.225,10.737,71560,0
2006-07-26,10.651,11.181,10.377,10.728,58280,0
2006-07-27,10.784,11.079,10.624,10.813,99950,0
2006-07-28,10.831,11.326,10.831,11.002,38677,0
2006-07-31,10.992,11.636,10.775,11.484,84184,0
2006-08-01,11.598,11.636,10.708,11.164,87052,0
2006-08-02,11.257,11.997,11.125,11.504,41454,0
2006-08-03,11.484,11.854,11.181,11.751,44800,0
2006-08-04,11.912,12.168,11.77,12.034,84432,0
2006-08-07,12.034,12.063,11.627,11.931,52866,0
2006-08-08,11.988,12.072,11.79,11.912,38991,0
2006-08-09,11.988,11.988,11.079,11.247,50087,0
2006-08-10,11.21,11.533,11.012,11.419,58378,0
2006-08-11,11.342,11.533,11.287,11.466,32832,0
2006-08-14,11.58,11.988,11.562,11.949,93269,0
2006-08-15,12.063,12.082,11.562,11.826,93676,0
2006-08-16,11.864,12.082,11.816,11.959,29407,0
2006-08-17,12.017,12.216,11.893,12.034,64204,0
2006-08-18,12.082,12.178,11.703,11.873,29925,0
2006-08-21,11.873,12.29,11.741,12.29,45128,0
2006-08-22,12.216,12.319,11.949,11.988,46308,0
2006-08-23,12.11,12.12,11.229,11.484,25491,0
2006-08-24,11.4,12.063,11.361,11.798,46193,0
2006-08-25,11.721,12.206,11.646,12.158,27944,0
2006-08-28,12.092,12.309,12.063,12.186,41153,0
2006-08-29,12.13,12.319,11.931,12.319,29653,0
2006-08-30,12.367,12.367,12.072,12.243,15421,0
2006-08-31,12.309,12.319,12.178,12.243,30562,0
2006-09-01,12.271,12.319,12.168,12.309,56602,0
2006-09-05,12.357,12.357,12.225,12.234,19677,0
2006-09-06,12.186,12.186,11.361,11.439,46142,0
2006-09-07,11.429,11.58,11.287,11.457,19663,0
2006-09-08,11.58,12.017,11.58,11.988,15919,0
2006-09-11,11.903,12.082,11.598,12.007,19607,0
2006-09-12,12.063,12.395,11.988,12.395,84476,0
2006-09-13,12.414,12.414,12.025,12.319,24439,0
2006-09-14,12.319,12.319,12.11,12.309,11729,0
2006-09-15,12.385,12.498,12.168,12.443,63672,0
2006-09-18,12.498,12.498,12.329,12.451,21209,0
2006-09-19,12.536,12.536,12.348,12.451,22851,0
2006-09-20,12.481,12.498,12.376,12.471,16251,0
2006-09-21,12.433,13.958,12.414,13.722,176374,0
2006-09-22,13.836,13.836,12.887,12.964,41505,0
2006-09-25,12.973,13.722,12.973,13.541,69326,0
2006-09-26,13.579,14.139,13.57,13.976,152805,0
2006-09-27,13.893,14.813,13.683,14.548,190299,0
2006-09-28,14.422,14.612,14.33,14.538,86293,0
2006-09-29,14.595,14.595,14.311,14.311,63042,0
2006-10-02,14.223,14.349,14.092,14.213,40441,0
2006-10-03,14.083,14.499,14.045,14.291,129024,0
2006-10-04,14.195,14.706,14.195,14.706,139638,0
2006-10-05,14.736,14.896,14.621,14.896,98859,0
2006-10-06,15.069,15.902,15.011,15.011,167985,0
2006-10-09,14.973,15.296,14.765,15.248,44356,0
2006-10-10,15.21,15.351,15.02,15.315,97735,0
2006-10-11,15.21,15.892,15.21,15.796,120896,0
2006-10-12,15.939,16.1,15.627,15.854,58715,0
2006-10-13,15.815,16.07,15.815,16.024,60959,0
2006-10-16,16.07,16.433,16.033,16.395,110612,0
2006-10-17,16.405,16.583,16.307,16.337,186646,0
2006-10-18,16.366,16.461,16.109,16.158,55047,0
2006-10-19,16.185,16.479,16.139,16.205,43317,0
2006-10-20,16.327,16.376,16.052,16.195,51665,0
2006-10-23,16.195,16.385,16.024,16.252,139987,0
2006-10-24,16.252,16.298,15.854,16.1,48098,0
2006-10-25,16.024,16.205,15.741,16.177,86402,0
2006-10-26,16.177,16.205,15.978,16.185,64873,0
2006-10-27,16.234,16.234,15.863,16.158,28124,0
2006-10-30,16.062,16.205,15.997,16.033,31693,0
2006-10-31,16.148,16.205,16.006,16.1,33021,0
2006-11-01,16.07,16.185,15.533,15.731,48035,0
2006-11-02,15.588,16.109,15.588,15.882,53705,0
2006-11-03,15.892,16.424,15.892,16.415,143592,0
2006-11-06,16.442,16.544,16.346,16.526,139598,0
2006-11-07,16.544,16.544,15.455,15.627,57133,0
2006-11-08,15.475,16.488,14.668,16.288,79218,0
2006-11-09,16.415,16.442,15.844,15.968,28014,0
2006-11-10,16.016,16.298,15.929,16.279,36985,0
2006-11-13,16.279,16.279,15.939,16.07,29924,0
2006-11-14,16.052,16.366,15.892,16.346,125582,0
2006-11-15,16.356,16.488,16.356,16.488,71107,0
2006-11-16,16.573,16.97,16.452,16.879,214825,0
2006-11-17,16.879,16.879,16.564,16.603,40089,0
2006-11-20,16.612,16.622,16.279,16.516,22415,0
2006-11-21,16.544,16.544,15.978,16.516,30751,0
2006-11-22,16.564,16.564,16.033,16.07,16833,0
2006-11-24,15.92,16.225,15.882,15.892,10890,0
2006-11-27,15.872,15.92,14.45,14.924,117553,0
2006-11-28,14.924,15.114,14.339,15.105,57886,0
2006-11-29,15.114,16.671,15.114,16.215,60388,0
2006-11-30,16.168,16.671,16.168,16.327,36038,0
2006-12-01,16.395,16.479,16.07,16.215,51409,0
2006-12-04,16.298,16.724,16.234,16.671,50750,0
2006-12-05,16.762,16.771,16.651,16.771,42327,0
2006-12-06,16.69,16.801,16.681,16.753,27062,0
2006-12-07,16.84,16.84,16.642,16.724,22020,0
2006-12-08,16.999,18.261,16.791,18.09,128122,0
2006-12-11,18.204,18.204,17.796,18.052,243564,0
2006-12-12,18.09,19.559,18.071,18.925,154907,0
2006-12-13,19.113,19.379,19.065,19.369,51410,0
2006-12-14,19.34,19.34,18.526,18.773,42145,0
2006-12-15,18.828,18.943,18.62,18.649,76913,0
2006-12-18,18.716,18.906,17.636,17.872,48949,0
2006-12-19,17.853,18.204,17.655,18.157,38763,0
2006-12-20,18.214,18.242,17.815,17.815,32962,0
2006-12-21,17.91,17.93,17.018,17.086,53337,0
2006-12-22,17.531,17.976,17.465,17.531,60495,0
2006-12-26,17.455,18.222,17.455,18.157,24534,0
2006-12-27,18.214,18.214,17.92,18.071,22778,0
2006-12-28,18.023,18.023,17.181,17.313,78455,0
2006-12-29,17.274,17.9,16.898,16.97,64940,0
2007-01-03,17.835,17.985,15.854,16.337,182283,0
2007-01-04,16.317,17.74,16.317,17.626,107339,0
2007-01-05,17.446,17.608,17.096,17.189,83017,0
2007-01-08,16.234,17.815,15.988,17.037,104954,0
2007-01-09,17.018,17.018,14.706,15.277,172436,0
2007-01-10,15.161,16.024,15.095,15.741,197607,0
2007-01-11,15.872,16.234,15.637,15.834,116665,0
2007-01-12,15.76,16.185,15.76,16.109,53798,0
2007-01-16,16.109,16.109,15.834,15.948,145076,0
2007-01-17,15.854,16.052,15.37,15.465,97216,0
2007-01-18,15.514,16.205,15.21,15.389,286767,0
2007-01-19,15.351,15.523,15.069,15.277,55950,0
2007-01-22,15.238,15.287,14.823,14.84,56000,0
2007-01-23,14.867,15.427,14.867,15.142,65857,0
2007-01-24,15.142,15.267,14.973,15.161,60845,0
2007-01-25,15.133,15.323,14.85,14.914,72860,0
2007-01-26,14.726,14.84,14.33,14.422,84027,0
2007-01-29,14.349,15.161,14.339,15.04,138677,0
2007-01-30,15.04,15.267,14.963,15.095,45894,0
2007-01-31,15.02,15.05,14.349,14.867,121772,0
2007-02-01,15.02,15.069,14.595,14.755,65046,0
2007-02-02,14.649,15.672,14.649,15.504,148389,0
2007-02-05,15.578,15.645,14.867,15.04,49630,0
2007-02-06,15.06,15.06,14.586,14.63,125368,0
2007-02-07,14.687,14.736,14.366,14.44,123751,0
2007-02-08,14.349,14.412,13.911,14.412,185276,0
2007-02-09,14.339,14.384,14.064,14.092,96122,0
2007-02-12,13.986,14.252,13.938,14.025,67341,0
2007-02-13,14.025,14.46,14.025,14.44,95743,0
2007-02-14,14.518,14.755,13.976,14.083,71440,0
2007-02-15,14.148,14.262,13.56,13.958,138676,0
2007-02-16,13.986,14.092,13.759,13.893,36076,0
2007-02-20,13.846,14.262,13.846,14.203,64976,0
2007-02-21,14.203,14.252,14.139,14.156,36875,0
2007-02-22,14.203,14.203,14.102,14.139,23538,0
2007-02-23,14.102,14.203,13.938,13.938,37687,0
2007-02-26,13.996,14.203,13.788,14.148,80187,0
2007-02-27,13.846,14.045,13.277,13.56,94522,0
2007-02-28,13.618,13.958,13.505,13.778,50671,0
2007-03-01,14.203,14.233,13.628,13.731,49297,0
2007-03-02,13.636,13.656,13.399,13.419,56214,0
2007-03-05,13.124,13.372,12.832,13.001,39367,0
2007-03-06,13.077,13.295,12.632,12.698,94279,0
2007-03-07,12.688,13.144,12.612,12.651,73156,0
2007-03-08,13.229,15.152,13.229,14.867,150724,0
2007-03-09,15.05,15.142,14.784,15.086,85003,0
2007-03-12,15.011,15.02,14.602,14.943,65040,0
2007-03-13,14.823,14.823,14.272,14.33,66343,0
2007-03-14,14.262,14.301,13.665,14.185,63302,0
2007-03-15,14.185,14.499,14.083,14.233,21718,0
2007-03-16,14.223,14.366,13.692,13.722,92721,0
2007-03-19,13.759,14.33,13.759,14.281,58236,0
2007-03-20,14.33,14.44,14.185,14.375,13980,0
2007-03-21,14.479,14.63,14.083,14.621,32083,0
2007-03-22,14.697,15.37,14.677,15.361,85102,0
2007-03-23,15.399,15.446,14.953,15.287,23827,0
2007-03-26,15.257,15.408,14.963,15.38,25191,0
2007-03-27,15.305,15.389,15.06,15.389,70992,0
2007-03-28,15.323,15.561,15.04,15.123,91104,0
2007-03-29,15.296,15.296,14.697,14.784,38794,0
2007-03-30,14.85,15.257,14.366,14.557,121630,0
2007-04-02,14.963,14.963,14.262,14.557,98810,0
2007-04-03,14.687,16.307,14.677,16.1,126881,0
2007-04-04,16.177,16.185,15.664,16.109,107049,0
2007-04-05,16.205,16.999,16.205,16.47,90881,0
2007-04-09,16.496,17.144,16.496,16.632,149708,0
2007-04-10,16.681,16.681,15.988,16.252,150095,0
2007-04-11,16.109,16.356,16.109,16.168,31285,0
2007-04-12,16.109,16.252,16.016,16.234,29778,0
2007-04-13,16.195,16.252,16.033,16.243,18762,0
2007-04-16,16.252,16.715,15.978,16.27,71999,0
2007-04-17,16.356,16.356,15.854,16.016,30613,0
2007-04-18,15.978,16.234,15.77,15.892,37899,0
2007-04-19,15.854,15.854,15.446,15.552,38651,0
2007-04-20,15.805,15.968,15.672,15.929,35840,0
2007-04-23,15.844,16.27,15.844,16.168,62845,0
2007-04-24,16.234,16.234,16.016,16.09,33414,0
2007-04-25,16.168,16.496,15.939,16.433,70767,0
2007-04-26,16.506,16.506,16.252,16.366,35118,0
2007-04-27,16.205,16.288,15.988,16.119,43109,0
2007-04-30,16.168,16.168,15.332,15.76,71418,0
2007-05-01,15.578,16.366,15.389,16.356,90501,0
2007-05-02,16.327,16.395,16.033,16.298,64838,0
2007-05-03,16.366,16.366,15.92,16.1,38558,0
2007-05-04,16.119,16.225,15.978,16.205,145364,0
2007-05-07,16.129,16.205,16.016,16.185,56360,0
2007-05-08,16.205,17.313,16.185,17.255,417967,0
2007-05-09,17.116,17.426,16.869,17.208,181019,0
2007-05-10,17.162,17.246,16.935,17.067,153526,0
2007-05-11,17.009,17.208,16.908,17.189,100219,0
2007-05-14,17.218,17.426,17.047,17.304,94905,0
2007-05-15,17.304,18.023,17.106,17.872,162129,0
2007-05-16,17.891,18.147,17.617,18.09,104892,0
2007-05-17,18.09,18.46,17.93,18.364,100889,0
2007-05-18,18.451,18.792,18.346,18.698,98433,0
2007-05-21,18.744,18.925,18.508,18.669,80767,0
2007-05-22,18.564,18.763,18.451,18.573,33366,0
2007-05-23,18.573,18.669,18.374,18.47,109089,0
2007-05-24,18.422,18.639,18.374,18.478,75294,0
2007-05-25,18.573,18.639,18.451,18.63,43165,0
2007-05-29,18.726,18.906,18.374,18.886,45472,0
2007-05-30,18.726,19.588,18.271,19.312,106940,0
2007-05-31,19.284,19.786,19.199,19.426,78021,0
2007-06-01,19.389,19.74,19.237,19.379,53491,0
2007-06-04,19.256,19.664,19.256,19.331,126764,0
2007-06-05,19.237,19.399,18.707,19.256,100774,0
2007-06-06,19.133,19.331,19.074,19.209,65661,0
2007-06-07,19.19,22.194,19.133,21.521,363449,0
2007-06-08,21.633,22.014,20.877,21.559,161580,0
2007-06-11,21.559,22.127,21.236,21.454,88408,0
2007-06-12,21.37,21.54,20.868,21.17,68948,0
2007-06-13,21.265,21.709,21.178,21.454,75340,0
2007-06-14,22.079,22.706,21.569,21.597,152746,0
2007-06-15,21.985,22.033,21.624,21.777,111188,0
2007-06-18,21.786,21.937,21.615,21.843,85220,0
2007-06-19,21.699,22.27,21.464,22.136,66968,0
2007-06-20,22.213,22.289,21.928,21.928,71996,0
2007-06-21,21.909,22.308,21.511,22.024,117714,0
2007-06-22,21.928,21.985,21.388,21.454,685972,0
2007-06-25,21.379,21.928,20.839,21.265,134180,0
2007-06-26,21.332,21.796,21.161,21.777,76335,0
2007-06-27,21.53,22.373,21.236,22.26,95415,0
2007-06-28,22.308,23.358,22.308,23.019,191175,0
2007-06-29,23.131,23.528,23.037,23.436,150678,0
2007-07-02,23.692,24.392,23.446,24.07,171065,0
2007-07-03,24.07,24.184,23.712,23.947,90202,0
2007-07-05,24.041,24.078,23.692,24.032,176096,0
2007-07-06,24.298,25.283,24.298,25.095,232645,0
2007-07-09,25.017,25.197,24.951,24.989,366847,0
2007-07-10,24.724,24.724,24.364,24.412,133900,0
2007-07-11,24.354,24.639,24.041,24.335,196980,0
2007-07-12,24.544,25.52,24.535,25.313,123060,0
2007-07-13,25.178,25.178,24.951,25.076,104666,0
2007-07-16,24.903,25.188,24.81,24.876,85685,0
2007-07-17,24.81,25.453,24.81,25.303,121845,0
2007-07-18,24.791,25.113,23.929,24.259,135660,0
2007-07-19,24.392,24.639,24.259,24.298,92719,0
2007-07-20,24.249,24.402,23.257,23.747,175886,0
2007-07-23,23.795,23.929,23.377,23.644,160713,0
2007-07-24,23.692,24.382,23.595,23.831,137345,0
2007-07-25,23.634,24.344,23.101,23.275,153002,0
2007-07-26,23.092,23.131,21.588,22.638,134526,0
2007-07-27,22.517,22.638,21.236,21.796,175685,0
2007-07-30,21.699,22.136,20.886,21.88,84648,0
2007-07-31,21.88,22.241,21.255,21.425,82546,0
2007-08-01,21.425,22.117,21.056,21.739,106910,0
2007-08-02,21.824,22.715,21.729,22.629,111110,0
2007-08-03,22.753,23.083,20.868,21.085,87178,0
2007-08-06,20.952,22.005,20.194,21.806,151990,0
2007-08-07,21.633,23.011,21.435,22.571,162272,0
2007-08-08,22.735,24.382,22.735,23.974,323369,0
2007-08-09,23.919,25.273,22.942,23.426,217837,0
2007-08-10,23.228,23.604,21.332,21.482,151260,0
2007-08-13,21.672,21.709,20.431,20.544,132219,0
2007-08-14,20.582,20.64,19.35,19.918,91866,0
2007-08-15,19.805,20.042,19.35,19.35,56322,0
2007-08-16,19.152,19.844,18.166,19.844,134415,0
2007-08-17,20.441,21.796,20.146,21.699,214326,0
2007-08-20,21.777,22.676,21.322,22.638,125878,0
2007-08-21,22.735,23.228,22.213,22.609,103677,0
2007-08-22,22.753,24.639,22.609,24.211,193358,0
2007-08-23,24.278,24.392,22.933,23.073,146567,0
2007-08-24,23.073,24.147,22.363,23.813,104478,0
2007-08-27,23.785,23.851,22.913,23.493,86388,0
2007-08-28,23.503,23.634,22.658,22.952,84302,0
2007-08-29,23.037,23.566,22.667,23.189,63869,0
2007-08-30,23.046,23.503,22.517,22.658,46378,0
2007-08-31,22.875,23.189,22.344,22.706,52080,0
2007-09-04,22.706,23.692,21.995,23.16,95611,0
2007-09-05,23.046,23.15,22.005,22.715,125206,0
2007-09-06,22.696,23.624,22.667,22.763,60756,0
2007-09-07,22.488,22.773,21.777,21.843,45664,0
2007-09-10,21.861,23.31,21.559,22.26,78866,0
2007-09-11,22.421,22.808,21.806,22.773,81324,0
2007-09-12,22.638,22.933,22.28,22.725,45790,0
2007-09-13,22.865,23.092,22.098,22.317,65858,0
2007-09-14,22.146,22.146,21.351,21.89,58453,0
2007-09-17,21.87,22.401,21.36,21.425,43169,0
2007-09-18,21.54,23.416,21.123,23.416,124487,0
2007-09-19,23.595,24.467,23.319,24.458,149149,0
2007-09-20,24.495,24.961,23.775,24.184,59708,0
2007-09-21,24.402,24.458,23.407,24.078,216354,0
2007-09-24,24.022,24.165,22.667,22.735,116409,0
2007-09-25,22.562,23.037,22.536,22.725,108395,0
2007-09-26,22.923,23.292,22.373,23.019,96917,0
2007-09-27,23.17,23.455,22.562,22.991,49938,0
2007-09-28,23.019,23.199,22.363,22.363,58289,0
2007-10-01,22.334,23.407,21.899,23.266,128161,0
2007-10-02,23.338,23.673,22.875,23.338,51599,0
2007-10-03,23.056,23.348,22.469,22.725,41004,0
2007-10-04,22.904,22.952,22.648,22.753,32139,0
2007-10-05,23.056,24.041,22.952,23.993,121956,0
2007-10-08,24.003,25.234,23.9,25.14,96041,0
2007-10-09,25.216,27.718,25.216,26.979,253689,0
2007-10-10,26.876,27.187,24.951,27.103,173932,0
2007-10-11,27.244,27.244,25.994,26.402,64857,0
2007-10-12,26.392,27.244,26.296,26.997,62552,0
2007-10-15,27.133,27.149,25.833,26.372,100998,0
2007-10-16,26.249,26.477,25.708,26.402,54932,0
2007-10-17,26.571,26.818,25.113,26.818,107730,0
2007-10-18,26.6,27.007,25.68,26.515,53537,0
2007-10-19,26.468,26.468,25.433,25.433,136156,0
2007-10-22,25.076,26.979,24.525,26.477,86576,0
2007-10-23,26.789,26.867,25.624,26.837,50092,0
2007-10-24,26.571,26.732,25.642,26.686,51886,0
2007-10-25,26.438,28.22,26.438,26.648,135701,0
2007-10-26,27.133,27.395,26.249,27.244,74273,0
2007-10-29,27.444,27.765,26.686,27.149,49403,0
2007-10-30,27.168,27.386,26.533,26.648,87033,0
2007-10-31,26.931,27.946,26.523,26.95,86608,0
2007-11-01,26.477,27.472,25.207,25.54,105075,0
2007-11-02,25.917,26.76,24.848,26.732,96477,0
2007-11-05,26.269,26.798,25.027,25.51,126128,0
2007-11-06,25.605,28.486,24.819,28.447,240230,0
2007-11-07,28.153,29.432,28.098,28.751,127293,0
2007-11-08,29.064,30.332,28.664,30.133,143614,0
2007-11-09,29.585,30.133,29.074,29.386,62670,0
2007-11-12,29.415,29.462,28.182,28.401,43191,0
2007-11-13,28.732,29.549,28.2,29.452,101092,0
2007-11-14,29.585,29.642,28.05,28.229,57064,0
2007-11-15,28.191,28.864,27.917,28.069,53182,0
2007-11-16,27.898,28.363,26.533,27.709,103728,0
2007-11-19,27.369,28.088,27.055,27.149,40673,0
2007-11-20,27.197,27.936,26.867,27.207,89928,0
2007-11-21,26.941,27.444,26.61,26.969,36098,0
2007-11-23,27.292,28.05,27.149,27.747,11144,0
2007-11-26,27.747,28.828,27.234,28.229,61785,0
2007-11-27,28.373,29.225,27.472,29.046,90065,0
2007-11-28,29.356,29.539,28.921,29.348,76009,0
2007-11-29,27.149,29.776,26.742,29.585,174055,0
2007-11-30,29.821,30.342,28.259,28.268,122412,0
2007-12-03,28.401,29.273,27.823,28.427,61944,0
2007-12-04,28.136,28.761,27.234,28.476,49642,0
2007-12-05,29.055,29.292,28.627,29.129,56738,0
2007-12-06,29.091,30.987,29.091,30.922,64829,0
2007-12-07,30.942,30.942,30.38,30.429,57820,0
2007-12-10,30.467,30.942,30.124,30.305,62311,0
2007-12-11,30.305,31.233,29.149,29.195,76628,0
2007-12-12,30.23,30.467,29.312,29.841,107364,0
2007-12-13,29.623,31.072,29.312,30.922,95203,0
2007-12-14,30.39,30.695,28.96,29.082,79458,0
2007-12-17,28.846,29.529,28.684,29.139,81887,0
2007-12-18,29.556,30.24,28.988,29.794,88315,0
2007-12-19,29.785,30.637,29.356,29.964,84307,0
2007-12-20,30.352,30.532,28.732,29.254,76363,0
2007-12-21,29.878,30.04,29.111,30.04,183591,0
2007-12-24,30.258,31.178,29.549,31.16,39034,0
2007-12-26,30.835,31.908,30.608,31.556,89916,0
2007-12-27,31.26,31.707,29.993,30.068,41005,0
2007-12-28,30.438,31.831,28.713,29.055,71779,0
2007-12-31,28.854,29.803,27.709,28.486,96800,0
2008-01-02,28.383,28.818,27.025,27.133,133923,0
2008-01-03,27.133,27.452,25.907,25.907,109222,0
2008-01-04,25.907,26.837,25.578,26.107,106163,0
2008-01-07,26.515,28.05,26.088,27.936,90562,0
2008-01-08,27.489,28.77,27.016,27.016,163116,0
2008-01-09,26.686,29.376,26.686,29.302,205742,0
2008-01-10,28.902,29.328,26.629,29.074,132061,0
2008-01-11,27.917,29.187,27.604,28.286,156311,0
2008-01-14,28.572,29.244,28.572,29.111,152124,0
2008-01-15,28.437,29.225,27.699,28.998,168505,0
2008-01-16,28.864,29.424,28.864,29.195,97917,0
2008-01-17,29.376,29.405,29.037,29.338,101906,0
2008-01-18,29.312,29.613,27.216,27.311,155655,0
2008-01-22,26.382,27.917,25.965,27.651,127143,0
2008-01-23,27.035,29.576,26.334,29.556,195778,0
2008-01-24,29.603,30.22,29.273,29.623,165857,0
2008-01-25,29.395,30.115,27.908,28.21,124570,0
2008-01-28,28.098,28.93,27.774,28.591,76747,0
2008-01-29,28.751,29.234,28.22,28.664,116729,0
2008-01-30,28.457,29.405,27.207,27.216,99192,0
2008-01-31,26.712,27.823,26.515,26.969,143918,0
2008-02-01,27.133,27.481,25.945,26.486,154343,0
2008-02-04,26.344,27.016,25.815,25.907,83066,0
2008-02-05,26.042,26.43,24.979,25.14,54530,0
2008-02-06,25.395,26.155,24.619,24.704,81281,0
2008-02-07,24.714,26.182,24.714,25.708,87656,0
2008-02-08,25.596,25.907,24.175,24.373,109002,0
2008-02-11,24.373,24.629,23.803,23.966,97299,0
2008-02-12,24.127,24.903,23.614,23.813,146179,0
2008-02-13,24.088,24.288,23.257,23.465,100333,0
2008-02-14,23.566,23.566,20.441,20.526,264091,0
2008-02-15,20.392,21.027,19.616,20.99,230174,0
2008-02-19,21.283,22.363,20.64,22.28,109559,0
2008-02-20,22.079,22.667,21.643,22.554,75482,0
2008-02-21,22.763,22.763,21.482,21.588,72192,0
2008-02-22,21.815,22.204,21.511,21.928,90095,0
2008-02-25,21.957,22.411,21.293,22.373,70846,0
2008-02-26,22.223,23.929,22.088,23.803,160199,0
2008-02-27,23.52,24.856,23.52,24.791,168407,0
2008-02-28,24.544,24.544,23.083,23.31,156087,0
2008-02-29,23.073,24.344,22.923,22.991,135597,0
2008-03-03,23.056,23.738,22.554,22.991,119357,0
2008-03-04,22.658,23.653,22.658,22.991,117269,0
2008-03-05,23.15,23.91,22.715,23.747,79115,0
2008-03-06,23.595,24.221,21.207,21.273,128148,0
2008-03-07,21.133,22.875,20.848,21.624,134093,0
2008-03-10,21.748,22.459,20.231,20.355,77813,0
2008-03-11,21.036,23.046,21.036,23.011,121837,0
2008-03-12,23.101,24.061,21.815,22.44,124201,0
2008-03-13,22.28,23.775,22.223,23.329,77460,0
2008-03-14,23.575,23.585,21.975,22.913,111955,0
2008-03-17,22.184,23.275,22.033,22.517,64307,0
2008-03-18,23.199,24.639,22.59,24.639,112015,0
2008-03-19,24.876,25.104,23.426,23.493,146645,0
2008-03-20,23.841,25.587,23.557,25.358,314954,0
2008-03-24,25.405,26.837,25.225,26.837,218383,0
2008-03-25,26.789,26.95,24.931,25.975,175520,0
2008-03-26,25.898,26.987,25.453,25.955,127613,0
2008-03-27,26.042,26.552,25.605,25.718,156014,0
2008-03-28,25.605,26.523,24.639,25.718,129115,0
2008-03-31,25.927,26.62,25.927,26.259,91049,0
2008-04-01,26.885,27.803,26.296,27.699,164829,0
2008-04-02,27.983,27.983,27.025,27.395,143789,0
2008-04-03,26.904,27.197,26.638,26.742,120443,0
2008-04-04,27.149,27.149,26.486,26.533,214376,0
2008-04-07,26.533,26.818,26.192,26.523,97495,0
2008-04-08,26.088,27.369,26.088,26.286,121495,0
2008-04-09,26.182,26.997,25.433,25.596,127133,0
2008-04-10,25.642,26.543,25.568,26.211,134737,0
2008-04-11,25.651,26.069,25.056,25.104,95656,0
2008-04-14,25.046,25.67,24.771,24.961,59843,0
2008-04-15,25.085,25.405,24.762,25.313,63000,0
2008-04-16,25.66,26.042,25.332,25.994,140315,0
2008-04-17,26.013,26.013,25.027,25.51,58121,0
2008-04-18,26.155,26.354,25.415,25.805,123023,0
2008-04-21,25.54,26.202,24.848,25.13,116464,0
2008-04-22,24.941,24.989,24.127,24.564,193714,0
2008-04-23,24.675,25.283,24.211,25.254,63528,0
2008-04-24,25.322,26.533,24.742,26.344,56529,0
2008-04-25,26.523,26.523,25.578,26.306,86489,0
2008-04-28,26.221,26.686,25.738,26.458,94830,0
2008-04-29,26.279,26.732,25.614,26.468,116718,0
2008-04-30,26.486,27.756,26.05,27.055,245645,0
2008-05-01,27.007,27.558,26.231,27.481,267221,0
2008-05-02,27.964,27.964,27.149,27.149,141552,0
2008-05-05,27.064,27.519,26.77,27.094,88588,0
2008-05-06,26.798,27.234,26.798,27.016,90096,0
2008-05-07,27.103,27.784,26.249,26.402,136688,0
2008-05-08,26.382,27.671,25.945,26.495,145989,0
2008-05-09,26.107,26.818,26.013,26.658,86184,0
2008-05-12,26.75,27.538,26.75,27.282,180811,0
2008-05-13,26.448,27.566,26.448,26.867,99578,0
2008-05-14,26.959,28.173,26.867,26.931,154575,0
2008-05-15,26.922,27.661,26.552,26.941,106475,0
2008-05-16,27.113,27.113,25.462,26.004,85895,0
2008-05-19,25.945,26.364,24.999,25.017,79073,0
2008-05-20,24.941,26.202,24.704,24.931,126969,0
2008-05-21,25.007,25.471,23.822,23.929,148535,0
2008-05-22,23.813,24.829,23.813,24.155,151610,0
2008-05-23,23.974,24.354,22.354,22.658,134370,0
2008-05-27,22.725,23.407,22.619,22.827,131544,0
2008-05-28,22.972,23.595,22.363,22.619,187556,0
2008-05-29,22.507,22.791,22.325,22.459,213773,0
2008-05-30,22.459,22.59,21.975,22.308,197570,0
2008-06-02,22.241,23.14,20.952,21.54,178205,0
2008-06-03,21.739,22.676,21.388,21.975,130371,0
2008-06-04,21.806,23.199,21.806,22.913,126658,0
2008-06-05,22.982,23.974,22.982,23.929,83498,0
2008-06-06,23.682,25.52,22.648,22.856,89895,0
2008-06-09,23.218,23.218,22.213,22.223,98982,0
2008-06-10,21.88,22.014,21.425,21.928,183078,0
2008-06-11,21.796,22.117,21.188,21.197,101130,0
2008-06-12,21.454,22.894,21.207,21.579,69119,0
2008-06-13,21.88,23.092,21.435,22.725,79650,0
2008-06-16,22.658,23.416,22.421,23.056,55008,0
2008-06-17,23.14,23.831,22.791,22.801,78851,0
2008-06-18,22.638,23.436,22.317,22.334,90980,0
2008-06-19,22.317,23.019,21.54,22.706,27757,0
2008-06-20,22.609,23.247,21.786,22.088,125016,0
2008-06-23,22.27,23.011,21.758,21.88,68880,0
2008-06-24,21.672,22.619,21.273,21.273,54020,0
2008-06-25,21.332,22.174,21.332,22.014,68150,0
2008-06-26,21.692,22.127,20.914,21.075,57064,0
2008-06-27,21.056,22.136,19.976,20.042,417183,0
2008-06-30,20.042,20.042,18.592,18.744,177944,0
2008-07-01,18.384,18.915,16.225,17.9,373638,0
2008-07-02,17.74,17.74,16.83,17.076,231664,0
2008-07-03,18.432,18.432,17.418,17.976,141268,0
2008-07-07,17.995,18.451,16.593,17.455,177250,0
2008-07-08,17.863,22.289,17.863,22.184,405655,0
2008-07-09,22.184,22.184,20.468,20.868,180302,0
2008-07-10,20.886,21.919,20.081,20.563,206455,0
2008-07-11,20.375,21.133,19.766,20.592,140971,0
2008-07-14,20.8,20.8,19.881,20.013,100283,0
2008-07-15,19.748,20.45,19.247,19.748,144149,0
2008-07-16,19.873,22.308,19.606,22.25,160097,0
2008-07-17,22.325,23.52,20.942,22.942,189010,0
2008-07-18,22.933,22.933,21.796,21.806,81103,0
2008-07-21,21.985,22.894,21.332,21.464,53642,0
2008-07-22,21.036,22.334,20.961,22.289,93395,0
2008-07-23,22.298,22.884,21.824,22.808,88820,0
2008-07-24,22.913,22.913,21.947,22.117,82033,0
2008-07-25,22.459,23.247,21.806,22.818,154475,0
2008-07-28,22.619,22.745,21.719,21.88,63252,0
2008-07-29,22.545,23.073,21.815,22.865,45971,0
2008-07-30,23.209,23.209,22.658,22.827,68860,0
2008-07-31,22.308,22.875,22.024,22.223,87050,0
2008-08-01,22.401,22.836,21.758,22.411,55361,0
2008-08-04,22.354,22.354,20.961,21.17,104469,0
2008-08-05,21.579,22.629,21.322,22.526,95602,0
2008-08-06,22.488,22.488,20.99,22.088,65637,0
2008-08-07,21.815,22.26,21.143,21.435,81017,0
2008-08-08,21.425,22.363,20.942,22.213,54311,0
2008-08-11,22.25,22.942,21.53,22.554,82585,0
2008-08-12,22.373,22.45,21.283,21.633,93928,0
2008-08-13,21.482,22.459,21.425,21.957,79851,0
2008-08-14,21.682,23.046,21.682,22.545,42808,0
2008-08-15,22.801,22.952,21.095,21.416,154825,0
2008-08-18,21.824,22.088,21.075,21.322,69923,0
2008-08-19,21.018,21.143,20.127,20.402,100366,0
2008-08-20,20.63,21.018,20.137,20.602,115577,0
2008-08-21,20.355,21.435,20.013,20.478,64294,0
2008-08-22,20.705,21.406,20.345,20.914,84050,0
2008-08-25,20.8,21.283,20.289,20.345,118270,0
2008-08-26,20.355,20.848,20.127,20.392,71973,0
2008-08-27,20.441,20.906,20.127,20.251,71129,0
2008-08-28,20.355,20.848,20.137,20.365,114442,0
2008-08-29,20.241,20.468,19.957,20.137,65529,0
2008-09-02,20.497,21.397,19.834,19.938,118346,0
2008-09-03,19.891,20.781,19.786,20.052,172394,0
2008-09-04,19.815,20.696,19.103,19.312,149018,0
2008-09-05,19.172,19.881,18.963,19.682,127785,0
2008-09-08,20.412,20.592,19.35,19.873,145107,0
2008-09-09,19.909,19.948,19.199,19.35,157780,0
2008-09-10,19.748,19.863,19.019,19.047,133820,0
2008-09-11,18.972,19.123,18.526,18.943,201984,0
2008-09-12,18.688,19.113,17.455,17.636,202395,0
2008-09-15,17.218,17.749,16.849,17.351,129531,0
2008-09-16,17.047,18.242,16.97,18.204,189189,0
2008-09-17,17.702,17.863,16.385,16.918,229901,0
2008-09-18,17.484,18.127,16.869,17.246,211698,0
2008-09-19,18.46,18.47,16.918,18.071,415194,0
2008-09-22,18.023,18.204,16.705,16.926,162565,0
2008-09-23,16.918,17.198,16.506,17.009,123111,0
2008-09-24,17.076,17.236,16.327,16.356,102428,0
2008-09-25,16.356,17.294,16.356,17.009,45979,0
2008-09-26,16.307,17.086,16.26,16.99,58260,0
2008-09-29,16.366,16.661,15.002,15.248,95857,0
2008-09-30,15.17,16.337,15.142,15.863,102528,0
2008-10-01,15.731,16.279,15.305,15.654,76416,0
2008-10-02,15.542,15.721,14.886,15.152,112059,0
2008-10-03,15.484,15.825,14.602,14.649,154191,0
2008-10-06,14.867,14.867,13.106,13.92,201654,0
2008-10-07,14.112,15.03,13.39,13.759,277531,0
2008-10-08,13.304,14.121,12.982,13.02,274075,0
2008-10-09,13.343,13.826,11.598,11.854,172786,0
2008-10-10,10.982,11.78,10.51,11.646,230639,0
2008-10-13,12.498,13.541,11.296,13.495,139122,0
2008-10-14,14.422,14.422,12.878,13.372,144413,0
2008-10-15,12.992,13.286,12.348,12.443,163265,0
2008-10-16,12.595,14.025,12.329,14.005,184403,0
2008-10-17,13.39,14.139,12.773,13.011,127054,0
2008-10-20,13.182,13.788,12.385,13.778,107087,0
2008-10-21,13.505,14.867,13.505,14.223,154077,0
2008-10-22,13.826,14.793,13.268,13.636,108520,0
2008-10-23,13.731,13.958,12.604,13.304,136420,0
2008-10-24,12.451,13.182,12.186,12.86,111601,0
2008-10-27,12.612,12.897,11.636,11.845,82495,0
2008-10-28,12.063,12.575,11.287,12.575,150058,0
2008-10-29,12.755,13.323,11.959,12.793,87189,0
2008-10-30,13.333,13.333,11.864,13.248,92725,0
2008-10-31,13.144,14.339,12.536,14.121,127811,0
2008-11-03,13.798,14.706,13.749,13.938,96213,0
2008-11-04,14.301,14.602,13.798,14.13,81459,0
2008-11-05,13.846,14.195,12.945,13.011,62981,0
2008-11-06,12.945,13.352,12.604,12.604,65063,0
2008-11-07,12.925,14.499,12.925,14.45,133450,0
2008-11-10,14.726,14.823,13.039,13.077,527215,0
2008-11-11,12.916,14.311,12.376,13.636,183127,0
2008-11-12,13.352,13.826,12.812,12.822,69037,0
2008-11-13,12.916,13.911,12.319,13.893,195406,0
2008-11-14,13.55,14.045,12.727,12.763,104800,0
2008-11-17,12.622,13.172,12.508,12.556,56606,0
2008-11-18,12.595,13.077,12.025,12.481,127483,0
2008-11-19,12.481,12.708,11.306,11.352,130357,0
2008-11-20,11.247,11.79,10.292,10.357,170408,0
2008-11-21,10.632,11.326,9.809,11.144,137880,0
2008-11-24,11.352,11.854,10.851,11.562,102858,0
2008-11-25,11.76,11.816,11.154,11.77,118772,0
2008-11-26,11.409,12.841,11.106,12.793,90091,0
2008-11-28,12.508,13.144,12.508,12.945,26887,0
2008-12-01,12.527,12.907,10.176,10.51,133975,0
2008-12-02,10.813,11.845,10.235,11.816,145794,0
2008-12-03,11.419,12.11,11.03,12.007,145969,0
2008-12-04,11.562,13.769,11.533,13.286,223110,0
2008-12-05,13.02,15.751,12.793,15.702,275294,0
2008-12-08,16.109,17.673,15.323,16.603,446245,0
2008-12-09,16.593,19.019,16.07,17.663,527918,0
2008-12-10,17.74,18.47,17.541,18.232,219067,0
2008-12-11,17.863,18.261,17.116,17.294,207720,0
2008-12-12,16.642,18.052,16.129,17.758,185152,0
2008-12-15,18.081,18.081,16.119,16.935,232512,0
2008-12-16,17.208,19.162,17.009,19.039,352359,0
2008-12-17,18.953,19.539,18.669,19.084,195350,0
2008-12-18,19.322,19.815,18.935,19.322,155036,0
2008-12-19,19.834,19.9,19.133,19.606,237874,0
2008-12-22,19.606,19.673,17.74,18.753,150055,0
2008-12-23,19.047,19.256,17.959,18.214,110832,0
2008-12-24,18.28,18.773,17.399,18.28,28780,0
2008-12-26,18.451,19.057,17.92,18.451,35891,0
2008-12-29,18.422,18.886,17.91,18.081,118843,0
2008-12-30,18.403,19.626,18.403,19.52,78814,0
2008-12-31,19.539,19.863,19.074,19.578,112332,0
2009-01-02,19.626,20.375,19.36,19.73,164580,0
2009-01-05,19.854,19.854,18.364,18.47,189408,0
2009-01-06,18.744,19.52,18.023,18.726,239452,0
2009-01-07,18.166,18.517,17.246,17.882,235245,0
2009-01-08,18.526,19.209,17.768,18.82,173863,0
2009-01-09,18.876,19.389,17.541,17.693,124228,0
2009-01-12,17.711,17.949,16.442,16.869,126351,0
2009-01-13,16.715,16.999,15.682,16.119,191225,0
2009-01-14,15.751,16.252,14.813,15.408,270688,0
2009-01-15,15.408,16.733,14.726,16.705,255376,0
2009-01-16,16.908,16.943,15.805,16.622,104322,0
2009-01-20,16.243,16.442,14.85,15.02,158039,0
2009-01-21,15.248,16.024,14.765,15.929,132480,0
2009-01-22,14.357,15.568,14.357,15.03,111437,0
2009-01-23,14.64,15.578,14.44,15.277,82765,0
2009-01-26,15.17,15.682,14.943,15.257,94187,0
2009-01-27,15.218,15.645,14.85,15.484,80103,0
2009-01-28,15.682,16.898,15.654,16.642,100012,0
2009-01-29,16.433,16.433,15.427,15.712,121508,0
2009-01-30,15.882,15.882,14.823,15.446,107952,0
2009-02-02,15.238,16.849,15.238,16.442,122778,0
2009-02-03,16.573,16.743,16.07,16.424,84959,0
2009-02-04,16.376,16.926,15.664,15.872,82133,0
2009-02-05,15.77,16.583,15.76,16.205,80160,0
2009-02-06,16.573,18.232,16.516,18.195,148239,0
2009-02-09,18.043,18.09,17.096,17.361,140960,0
2009-02-10,17.265,17.663,16.762,16.926,170733,0
2009-02-11,16.888,17.399,16.781,17.106,112572,0
2009-02-12,16.791,17.55,16.681,17.465,127234,0
2009-02-13,17.541,18.384,17.474,17.55,139097,0
2009-02-17,16.918,17.531,16.356,16.801,126652,0
2009-02-18,16.943,17.189,16.573,16.762,76735,0
2009-02-19,16.961,17.304,16.288,16.298,72885,0
2009-02-20,16.006,16.554,15.305,16.243,163176,0
2009-02-23,16.346,16.346,15.408,15.446,63604,0
2009-02-24,15.692,17.018,15.446,16.671,136576,0
2009-02-25,16.544,16.661,15.637,15.892,113624,0
2009-02-26,16.033,16.109,15.542,15.607,94645,0
2009-02-27,15.305,16.288,15.19,15.844,96532,0
2009-03-02,15.455,16.016,15.455,15.645,106195,0
2009-03-03,16.062,16.08,15.011,15.142,149547,0
2009-03-04,15.465,15.854,14.914,15.475,75973,0
2009-03-05,15.03,15.399,13.893,15.133,151087,0
2009-03-06,15.296,15.484,14.706,15.21,132665,0
2009-03-09,15.04,15.475,14.612,14.687,61402,0
2009-03-10,15.152,15.796,14.548,15.389,89666,0
2009-03-11,15.504,15.721,15.123,15.228,82342,0
2009-03-12,15.086,15.721,14.924,15.692,73390,0
2009-03-13,15.788,16.642,15.494,16.346,55096,0
2009-03-16,16.47,16.47,15.76,16.356,138430,0
2009-03-17,17.323,17.323,16.243,17.134,54990,0
2009-03-18,17.076,17.949,17.076,17.882,78155,0
2009-03-19,18.043,18.043,16.953,17.227,73418,0
2009-03-20,17.436,17.673,16.753,16.791,93015,0
2009-03-23,17.323,17.626,16.879,17.608,106018,0
2009-03-24,18.004,18.004,16.97,17.018,57166,0
2009-03-25,17.162,17.815,16.376,17.274,73077,0
2009-03-26,17.408,17.626,16.84,17.313,125579,0
2009-03-27,16.926,17.294,15.796,16.705,89299,0
2009-03-30,16.234,17.343,15.902,17.218,122938,0
2009-03-31,17.455,17.484,16.642,17.067,105588,0
2009-04-01,16.699,18.004,16.288,17.559,164045,0
2009-04-02,18.004,19.142,17.598,18.837,217873,0
2009-04-03,18.828,18.906,18.186,18.802,33997,0
2009-04-06,18.374,18.726,17.579,18.261,97451,0
2009-04-07,17.968,18.308,17.408,17.492,68295,0
2009-04-08,18.147,18.763,17.9,18.204,136591,0
2009-04-09,18.649,19.654,18.356,19.181,264655,0
2009-04-13,18.925,19.549,18.744,18.98,117816,0
2009-04-14,18.773,19.084,18.422,18.498,114639,0
2009-04-15,18.384,19.35,18.384,19.302,86628,0
2009-04-16,19.492,19.9,19,19.844,111956,0
2009-04-17,19.863,19.891,18.802,18.906,148539,0
2009-04-20,18.669,18.669,17.786,17.891,85117,0
2009-04-21,17.844,18.906,17.265,18.81,139366,0
2009-04-22,18.384,19.019,18.071,18.195,69213,0
2009-04-23,18.261,18.412,17.076,17.484,163541,0
2009-04-24,17.673,17.721,16.771,16.943,239425,0
2009-04-27,16.583,16.888,16.062,16.205,243298,0
2009-04-28,16.109,17.009,16.109,16.564,168594,0
2009-04-29,16.801,16.81,16.129,16.405,191053,0
2009-04-30,16.705,17.208,16.47,16.918,122503,0
2009-05-01,16.82,16.918,16.366,16.612,92401,0
2009-05-04,16.771,17.057,16.622,16.999,140706,0
2009-05-05,16.869,16.999,16.516,16.953,181015,0
2009-05-06,17.057,17.057,16.461,16.661,91626,0
2009-05-07,16.724,16.724,15.902,16.158,162788,0
2009-05-08,16.442,16.771,15.892,16.033,141237,0
2009-05-11,15.92,16.016,15.427,15.76,209507,0
2009-05-12,15.844,15.854,15.086,15.561,167482,0
2009-05-13,14.992,15.257,14.813,14.896,161386,0
2009-05-14,15.095,15.568,14.953,15.228,177861,0
2009-05-15,15.161,15.399,14.775,14.867,137150,0
2009-05-18,15.105,15.465,15.105,15.305,116779,0
2009-05-19,15.341,15.37,14.867,15.19,127348,0
2009-05-20,15.37,15.751,15.21,15.323,116352,0
2009-05-21,15.133,15.332,14.813,15.105,71262,0
2009-05-22,15.257,15.514,14.914,14.924,75242,0
2009-05-26,14.677,15.912,14.63,15.617,118240,0
2009-05-27,15.542,16.158,15.542,15.702,84548,0
2009-05-28,15.968,16.024,15.287,15.815,79094,0
2009-05-29,15.92,16.385,15.645,15.796,209185,0
2009-06-01,16.205,17.162,16.177,17.134,130610,0
2009-06-02,16.99,17.645,16.918,17.426,90390,0
2009-06-03,17.313,17.636,16.943,17.198,101226,0
2009-06-04,17.399,17.492,17.162,17.294,152239,0
2009-06-05,17.531,17.531,16.943,17.086,144058,0
2009-06-08,17.154,17.294,16.898,16.898,105115,0
2009-06-09,17.028,17.154,16.583,16.583,110634,0
2009-06-10,16.81,16.879,16.062,16.215,166404,0
2009-06-11,16.385,16.705,15.796,16.424,256707,0
2009-06-12,16.317,16.603,16.307,16.593,69071,0
2009-06-15,16.234,16.234,15.523,15.672,185839,0
2009-06-16,15.892,15.892,15.238,15.277,87970,0
2009-06-17,15.389,15.455,15.19,15.323,172598,0
2009-06-18,15.361,15.741,15.341,15.38,91485,0
2009-06-19,15.607,15.607,15.248,15.332,108530,0
2009-06-22,15.2,15.427,14.84,14.896,145410,0
2009-06-23,15.069,15.389,14.933,15.069,69169,0
2009-06-24,15.267,15.645,14.736,14.963,95986,0
2009-06-25,14.877,15.721,14.755,15.399,145911,0
2009-06-26,15.257,15.598,15.078,15.494,467715,0
2009-06-29,15.568,15.988,15.38,15.561,265940,0
2009-06-30,15.672,16.016,15.672,15.872,113869,0
2009-07-01,16.052,16.564,15.712,16.346,101664,0
2009-07-02,16.09,16.177,15.533,15.598,60788,0
2009-07-06,15.588,15.751,15.2,15.607,83524,0
2009-07-07,15.578,16.356,15.578,15.988,131048,0
2009-07-08,16.024,17.057,15.672,16.82,166553,0
2009-07-09,16.82,17.872,16.82,17.683,263439,0
2009-07-10,16.109,16.47,14.896,15.399,1073527,0
2009-07-13,15.305,15.305,13.929,13.938,428271,0
2009-07-14,13.836,13.967,13.039,13.674,413583,0
2009-07-15,13.938,14.185,13.475,14.121,262926,0
2009-07-16,14.121,14.121,13.646,13.938,113869,0
2009-07-17,13.976,14.195,13.589,13.731,149581,0
2009-07-20,13.855,14.213,13.599,14.213,211259,0
2009-07-21,14.339,14.43,14.148,14.394,115246,0
2009-07-22,14.301,14.775,14.262,14.765,130943,0
2009-07-23,14.803,15.152,14.697,15.123,211844,0
2009-07-24,14.943,15.465,14.943,15.417,105894,0
2009-07-27,14.736,15.484,14.736,15.19,78785,0
2009-07-28,15.078,15.287,14.85,15.248,94336,0
2009-07-29,15.069,15.645,14.924,15.465,109874,0
2009-07-30,15.637,16.119,15.287,15.361,137852,0
2009-07-31,15.18,15.672,15.18,15.436,113433,0
2009-08-03,15.455,15.617,15.18,15.351,150307,0
2009-08-04,15.267,15.702,15.161,15.455,123817,0
2009-08-05,15.417,15.494,15.19,15.37,82888,0
2009-08-06,15.465,15.588,15.315,15.514,119704,0
2009-08-07,15.796,16.395,15.484,16.27,150303,0
2009-08-10,16.109,16.69,15.978,16.681,111432,0
2009-08-11,16.632,16.715,16.298,16.366,93038,0
2009-08-12,16.26,17.018,15.417,16.69,119083,0
2009-08-13,16.84,16.84,16.317,16.651,76783,0
2009-08-14,16.573,16.603,15.76,15.978,98058,0
2009-08-17,15.692,16.119,15.692,15.92,85297,0
2009-08-18,15.948,16.288,15.834,16.158,60554,0
2009-08-19,15.92,16.424,15.854,16.288,73726,0
2009-08-20,16.215,16.564,16.168,16.544,49694,0
2009-08-21,16.733,17.171,16.279,17.067,155530,0
2009-08-24,17.067,17.171,16.603,17.096,142784,0
2009-08-25,17.076,17.304,16.935,17.096,107652,0
2009-08-26,17.028,17.198,16.953,17.096,168044,0
2009-08-27,16.999,17.057,16.898,17.018,110093,0
2009-08-28,17.134,17.162,16.762,16.908,108793,0
2009-08-31,16.69,16.908,16.69,16.82,87849,0
2009-09-01,16.651,16.99,16.642,16.83,170751,0
2009-09-02,16.724,17.218,16.724,17.218,166323,0
2009-09-03,17.284,17.381,17.018,17.208,95999,0
2009-09-04,17.086,17.284,17.086,17.181,82796,0
2009-09-08,17.255,17.521,17.018,17.116,102373,0
2009-09-09,16.98,17.598,16.98,17.541,83660,0
2009-09-10,17.465,17.786,17.304,17.711,41394,0
2009-09-11,17.786,17.891,17.655,17.825,57465,0
2009-09-14,17.721,18.394,17.579,18.261,120326,0
2009-09-15,18.214,18.214,17.853,17.92,187926,0
2009-09-16,17.93,18.242,17.93,18.214,49921,0
2009-09-17,18.232,18.384,18.195,18.222,33161,0
2009-09-18,18.298,18.403,18.1,18.214,93062,0
2009-09-21,18.014,18.356,18.014,18.081,36166,0
2009-09-22,18.186,18.394,17.92,18.166,57028,0
2009-09-23,18.204,18.204,17.768,17.796,59783,0
2009-09-24,17.825,17.891,17.171,17.274,79124,0
2009-09-25,17.246,17.484,17.018,17.323,64169,0
2009-09-28,17.474,17.825,17.39,17.702,39063,0
2009-09-29,17.663,17.844,17.626,17.731,172618,0
2009-09-30,17.796,17.825,17.323,17.768,76090,0
2009-10-01,17.815,17.872,17.626,17.645,111252,0
2009-10-02,17.521,17.863,17.521,17.721,47455,0
2009-10-05,17.863,17.985,16.943,17.758,76088,0
2009-10-06,17.825,18.014,17.617,17.891,126041,0
2009-10-07,17.872,18.052,17.617,17.796,41382,0
2009-10-08,17.835,18.147,17.636,17.806,78686,0
2009-10-09,17.853,18.261,17.702,18.251,51490,0
2009-10-12,18.195,18.195,17.872,17.985,41266,0
2009-10-13,17.815,17.985,17.608,17.9,52584,0
2009-10-14,18.119,18.176,17.844,18.157,60849,0
2009-10-15,18.147,18.526,17.959,18.478,81332,0
2009-10-16,18.298,18.639,18.186,18.488,95140,0
2009-10-19,18.611,18.792,18.47,18.649,40827,0
2009-10-20,18.735,18.735,18.052,18.498,54533,0
2009-10-21,18.394,18.763,17.985,18.043,71740,0
2009-10-22,18.052,18.659,17.663,18.488,85311,0
2009-10-23,18.601,18.601,18.137,18.28,184152,0
2009-10-26,18.356,18.611,18.356,18.432,122071,0
2009-10-27,18.545,18.545,18.033,18.242,90418,0
2009-10-28,18.062,18.583,18.062,18.214,88076,0
2009-10-29,18.298,18.564,18.147,18.451,79816,0
2009-10-30,18.478,18.536,18.242,18.289,146901,0
2009-11-02,18.346,18.573,18.289,18.573,134580,0
2009-11-03,18.488,18.545,18.261,18.545,155541,0
2009-11-04,18.592,18.649,18.46,18.478,71539,0
2009-11-05,18.554,18.953,18.346,18.935,53787,0
2009-11-06,18.659,18.753,18.318,18.545,165977,0
2009-11-09,18.545,18.792,18.478,18.659,75453,0
2009-11-10,18.611,18.611,18.346,18.422,162566,0
2009-11-11,18.451,18.783,18.023,18.508,107791,0
2009-11-12,18.422,18.716,18.422,18.478,75434,0
2009-11-13,18.526,18.763,18.451,18.573,58558,0
2009-11-16,18.716,18.716,18.432,18.536,135869,0
2009-11-17,18.46,18.545,18.318,18.517,82132,0
2009-11-18,18.432,18.47,18.1,18.432,48865,0
2009-11-19,18.308,18.384,18.004,18.356,65285,0
2009-11-20,18.186,18.526,18.147,18.384,41052,0
2009-11-23,18.583,18.847,18.432,18.611,54156,0
2009-11-24,18.669,18.688,18.242,18.611,60110,0
2009-11-25,18.678,18.698,18.432,18.441,23124,0
2009-11-27,17.976,18.412,17.815,17.872,39034,0
2009-11-30,17.891,17.959,17.559,17.806,76114,0
2009-12-01,18.014,18.28,17.968,18.127,48534,0
2009-12-02,18.1,18.573,18.1,18.554,41614,0
2009-12-03,18.573,18.573,18.081,18.119,82009,0
2009-12-04,18.488,18.943,18.46,18.866,80864,0
2009-12-07,18.857,18.866,18.716,18.735,72270,0
2009-12-08,18.669,18.837,18.554,18.649,36727,0
2009-12-09,18.127,18.857,18.127,18.857,102900,0
2009-12-10,18.953,19.113,18.649,18.847,115711,0
2009-12-11,18.886,19.01,18.639,18.915,50202,0
2009-12-14,18.972,18.972,18.707,18.896,27018,0
2009-12-15,18.886,18.953,18.688,18.707,50338,0
2009-12-16,18.81,18.81,18.422,18.498,55485,0
2009-12-17,18.327,18.374,18.176,18.28,32797,0
2009-12-18,18.441,18.857,18.261,18.847,193824,0
2009-12-21,18.972,19.19,18.866,19.065,110231,0
2009-12-22,19.113,19.181,19.065,19.113,34907,0
2009-12-23,19.152,19.19,18.953,19.152,37558,0
2009-12-24,19.172,19.588,19.113,19.426,47712,0
2009-12-28,19.426,19.645,19.284,19.418,33039,0
2009-12-29,19.511,19.559,19.409,19.502,18133,0
2009-12-30,19.426,19.52,19.312,19.455,45860,0
2009-12-31,19.484,19.52,19.133,19.36,59815,0
2010-01-04,19.474,19.691,19.379,19.636,73019,0
2010-01-05,19.568,19.568,19.19,19.247,78779,0
2010-01-06,19.284,19.511,18.953,19.047,103398,0
2010-01-07,19,19.256,18.953,19.074,90004,0
2010-01-08,18.972,19.399,18.953,19.047,46960,0
2010-01-11,19.047,19.047,18.63,18.943,87198,0
2010-01-12,18.735,19.199,18.735,19.065,54041,0
2010-01-13,18.98,19.426,18.98,19.379,51706,0
2010-01-14,19.265,19.265,19.01,19.057,34274,0
2010-01-15,19.152,19.152,18.773,19.01,90311,0
2010-01-19,18.935,19.284,18.935,19.162,67997,0
2010-01-20,19.047,19.284,18.915,19.162,59332,0
2010-01-21,19.293,19.293,18.896,18.963,74797,0
2010-01-22,18.98,19.047,18.925,18.963,55572,0
2010-01-25,18.98,19.039,18.925,18.972,65161,0
2010-01-26,18.847,19.172,18.847,18.963,78661,0
2010-01-27,18.953,19.265,18.953,19.181,56813,0
2010-01-28,19.265,19.265,18.925,18.963,65260,0
2010-01-29,18.98,19.228,18.963,18.963,32103,0
2010-02-01,18.953,19.19,18.935,19.19,36298,0
2010-02-02,19.142,19.218,19.029,19.103,44365,0
2010-02-03,19.093,19.152,18.953,18.963,44269,0
2010-02-04,18.906,19.065,18.866,18.972,69881,0
2010-02-05,18.972,19.284,18.866,19.172,95213,0
2010-02-08,19.172,19.181,18.972,18.972,30170,0
2010-02-09,19.228,19.302,18.99,19.228,38897,0
2010-02-10,18.953,19.34,18.943,19.284,54864,0
2010-02-11,19.093,19.606,19.093,19.588,52591,0
2010-02-12,19.293,19.645,19.293,19.636,39580,0
2010-02-16,19.597,19.597,19.418,19.597,49476,0
2010-02-17,19.568,19.664,19.539,19.568,41601,0
2010-02-18,19.568,19.626,19.52,19.626,32903,0
2010-02-19,19.568,19.711,19.331,19.664,46763,0
2010-02-22,19.636,19.711,19.578,19.682,35986,0
2010-02-23,19.664,19.891,19.455,19.854,79141,0
2010-02-24,19.805,19.948,19.597,19.938,53487,0
2010-02-25,19.74,20.279,19.682,20.279,135644,0
2010-02-26,20.223,20.269,20.101,20.146,63739,0
2010-03-01,20.137,20.299,20.101,20.299,64722,0
2010-03-02,20.231,20.289,20.194,20.289,33662,0
2010-03-03,20.299,20.299,20.081,20.231,37153,0
2010-03-04,20.213,20.327,20.137,20.327,23259,0
2010-03-05,20.327,20.658,20.137,20.648,147038,0
2010-03-08,20.877,22.401,20.877,22.204,266661,0
2010-03-09,22.213,22.411,22.127,22.194,64048,0
2010-03-10,22.232,22.411,22.127,22.204,78473,0
2010-03-11,22.174,22.354,22.033,22.107,35944,0
2010-03-12,22.184,22.411,22.042,22.174,57135,0
2010-03-15,22.051,22.051,21.606,21.643,71315,0
2010-03-16,21.643,21.899,21.425,21.899,61670,0
2010-03-17,21.87,22.363,21.87,22.136,49763,0
2010-03-18,22.223,22.382,22.042,22.344,67964,0
2010-03-19,22.411,22.411,21.709,21.909,110348,0
2010-03-22,21.777,22.232,21.549,22.204,38780,0
2010-03-23,21.937,22.459,21.937,22.411,44838,0
2010-03-24,22.28,22.459,22.28,22.308,30455,0
2010-03-25,22.334,22.421,22.051,22.317,45757,0
2010-03-26,22.155,22.45,22.155,22.232,32740,0
2010-03-29,22.298,22.44,22.204,22.344,26706,0
2010-03-30,22.44,22.44,21.597,22.431,55801,0
2010-03-31,22.421,22.507,21.975,22.033,74806,0
2010-04-01,21.569,22.27,21.569,22.241,49021,0
2010-04-05,22.232,22.715,22.232,22.715,89289,0
2010-04-06,22.676,22.686,22.308,22.363,50205,0
2010-04-07,22.28,22.745,22.28,22.696,108113,0
2010-04-08,22.59,22.745,22.382,22.554,42827,0
2010-04-09,22.619,22.706,22.526,22.667,34074,0
2010-04-12,22.581,22.827,22.581,22.827,81973,0
2010-04-13,22.836,22.991,22.706,22.972,87439,0
2010-04-14,23.001,23.228,22.846,23.228,76481,0
2010-04-15,23.218,23.218,23.092,23.218,48681,0
2010-04-16,23.538,23.538,22.753,23.319,77707,0
2010-04-19,23.218,23.358,23.063,23.329,33730,0
2010-04-20,23.407,23.644,23.292,23.614,64407,0
2010-04-21,23.566,23.861,23.566,23.785,44041,0
2010-04-22,23.644,23.831,23.644,23.831,33552,0
2010-04-23,23.831,23.831,23.512,23.822,43361,0
2010-04-26,23.721,23.757,23.446,23.52,47566,0
2010-04-27,23.368,23.795,23.329,23.566,61927,0
2010-04-28,23.702,23.831,23.436,23.614,74003,0
2010-04-29,23.682,24.165,23.682,24.061,102205,0
2010-04-30,24.117,24.165,23.538,23.575,78221,0
2010-05-03,23.595,23.89,23.585,23.841,55976,0
2010-05-04,23.575,23.831,23.547,23.604,99712,0
2010-05-05,23.644,24.107,23.566,23.966,101780,0
2010-05-06,23.871,23.871,14.213,21.985,281215,0
2010-05-07,22.014,22.667,21.342,21.406,146954,0
2010-05-10,22.184,23.001,21.957,22.865,125667,0
2010-05-11,22.6,23.512,22.459,23.238,67130,0
2010-05-12,23.557,24.032,23.377,23.974,75721,0
2010-05-13,23.966,24.107,23.747,23.947,44010,0
2010-05-14,23.775,24.022,23.455,23.663,49886,0
2010-05-17,23.841,24.107,23.484,24.088,43154,0
2010-05-18,24.165,24.165,23.557,23.956,90908,0
2010-05-19,23.831,24.088,23.31,23.329,68301,0
2010-05-20,22.782,23.218,22.554,22.801,111552,0
2010-05-21,22.478,23.028,22.421,22.962,92967,0
2010-05-24,22.962,23.101,22.581,22.609,52543,0
2010-05-25,22.232,22.363,21.444,21.919,150868,0
2010-05-26,21.975,22.884,21.806,22.213,127462,0
2010-05-27,22.638,22.745,22.411,22.745,41057,0
2010-05-28,22.745,22.884,22.517,22.753,39896,0
2010-06-01,22.836,23.738,22.791,22.982,103297,0
2010-06-02,23.14,23.634,22.904,23.604,174964,0
2010-06-03,23.566,23.653,22.982,23.238,61423,0
2010-06-04,22.638,23.001,22.071,22.232,86873,0
2010-06-07,22.308,22.536,21.815,21.815,68122,0
2010-06-08,21.957,22.44,21.435,22.363,119062,0
2010-06-09,22.562,23.16,22.317,23.011,82999,0
2010-06-10,23.358,23.503,23.063,23.301,43842,0
2010-06-11,23.028,23.557,23.028,23.547,86169,0
2010-06-14,23.692,23.692,23.238,23.512,77057,0
2010-06-15,23.692,23.692,23.446,23.604,57490,0
2010-06-16,23.455,23.775,23.319,23.624,41405,0
2010-06-17,23.785,23.984,23.624,23.956,53722,0
2010-06-18,24.07,24.07,23.31,23.377,205818,0
2010-06-21,23.692,24.012,23.595,23.851,84314,0
2010-06-22,23.984,24.061,23.644,23.88,77403,0
2010-06-23,23.785,23.803,23.493,23.673,33571,0
2010-06-24,23.634,23.634,23.238,23.275,34155,0
2010-06-25,23.426,23.634,23.092,23.634,127970,0
2010-06-28,23.673,23.831,23.397,23.614,49096,0
2010-06-29,23.275,23.31,22.317,22.715,74127,0
2010-06-30,22.773,22.773,21.947,22.014,84824,0
2010-07-01,21.947,22.401,21.406,22.363,86104,0
2010-07-02,22.545,22.545,22.098,22.334,124482,0
2010-07-06,22.735,22.952,22.079,22.136,80019,0
2010-07-07,22.26,22.609,22.174,22.6,60590,0
2010-07-08,22.818,23.407,22.818,23.257,146689,0
2010-07-09,23.929,24.07,23.407,23.861,133524,0
2010-07-12,23.841,23.9,23.52,23.663,113886,0
2010-07-13,23.861,24.155,23.803,24.137,209883,0
2010-07-14,24.165,24.344,24.061,24.202,105957,0
2010-07-15,24.24,24.354,23.966,24.23,92392,0
2010-07-16,24.041,24.078,23.31,23.493,84432,0
2010-07-19,23.653,24.298,23.653,24.288,141428,0
2010-07-20,24.175,24.829,24.175,24.829,162757,0
2010-07-21,24.819,24.839,24.051,24.147,104165,0
2010-07-22,24.458,25.168,24.458,25.158,100849,0
2010-07-23,24.951,25.377,24.81,25.377,112571,0
2010-07-26,25.395,26.06,25.178,26.05,120130,0
2010-07-27,26.06,26.448,25.757,26.402,76900,0
2010-07-28,26.402,26.523,25.605,26.334,113971,0
2010-07-29,26.515,26.515,25.264,25.907,78662,0
2010-07-30,25.587,26.571,25.587,26.533,112970,0
2010-08-02,26.695,26.76,25.869,26.334,95499,0
2010-08-03,26.211,26.495,25.718,25.994,44764,0
2010-08-04,26.173,26.173,25.718,26.078,43816,0
2010-08-05,25.859,26.088,25.69,25.815,34198,0
2010-08-06,25.67,26.411,25.587,26.392,83759,0
2010-08-09,26.438,26.515,26.116,26.43,37562,0
2010-08-10,26.164,26.43,25.898,26.013,48845,0
2010-08-11,25.471,25.587,24.771,24.848,72599,0
2010-08-12,24.495,24.81,24.327,24.656,74931,0
2010-08-13,24.629,24.629,24.032,24.278,45599,0
2010-08-16,24.175,24.429,23.947,24.211,46065,0
2010-08-17,24.364,24.941,24.127,24.819,80514,0
2010-08-18,24.848,25.491,24.591,25.197,84958,0
2010-08-19,25.056,25.349,24.078,24.078,50705,0
2010-08-20,23.984,24.259,23.712,24.175,60261,0
2010-08-23,24.327,24.619,24.051,24.412,52668,0
2010-08-24,24.193,24.876,24.098,24.771,63493,0
2010-08-25,24.574,24.866,24.429,24.781,68865,0
2010-08-26,24.781,25.027,24.364,24.544,36511,0
2010-08-27,24.819,25.178,24.675,24.989,56580,0
2010-08-30,24.829,24.829,24.402,24.487,79769,0
2010-08-31,23.747,25.14,23.747,24.458,84868,0
2010-09-01,24.791,25.51,24.752,25.481,47303,0
2010-09-02,25.349,25.823,25.234,25.805,44574,0
2010-09-03,26.022,26.392,25.898,26.269,57454,0
2010-09-07,26.259,26.259,25.491,25.578,41688,0
2010-09-08,25.757,26.06,25.699,25.965,74640,0
2010-09-09,25.965,26.202,25.624,26.032,74589,0
2010-09-10,26.06,26.231,26.004,26.135,26190,0
2010-09-13,26.249,26.722,26.126,26.686,85232,0
2010-09-14,26.712,27.007,26.629,26.979,96280,0
2010-09-15,26.867,27.197,26.638,27.187,40705,0
2010-09-16,27.197,27.197,26.76,26.997,46141,0
2010-09-17,27.244,27.558,26.779,27.224,134905,0
2010-09-20,27.187,27.558,27.187,27.558,65197,0
2010-09-21,27.481,27.576,27.386,27.519,51311,0
2010-09-22,27.481,27.709,27.414,27.472,58604,0
2010-09-23,27.405,27.671,27.158,27.224,71665,0
2010-09-24,27.472,27.528,27.007,27.509,59623,0
2010-09-27,27.528,27.624,27.462,27.558,33761,0
2010-09-28,27.671,27.671,27.158,27.614,46247,0
2010-09-29,27.424,27.671,27.272,27.499,50202,0
2010-09-30,27.671,27.671,27.197,27.604,52222,0
2010-10-01,27.671,27.87,27.472,27.861,88908,0
2010-10-04,27.709,27.813,27.224,27.548,59276,0
2010-10-05,27.624,27.841,27.462,27.689,89188,0
2010-10-06,27.558,27.841,27.369,27.462,75885,0
2010-10-07,27.718,27.718,27.395,27.576,54806,0
2010-10-08,27.272,27.936,27.272,27.756,84577,0
2010-10-11,27.651,27.861,27.624,27.699,34039,0
2010-10-12,27.671,27.861,27.405,27.709,48585,0
2010-10-13,27.756,27.954,27.709,27.861,98455,0
2010-10-14,27.861,28.182,27.803,28.173,85472,0
2010-10-15,28.325,28.514,28.21,28.277,76589,0
2010-10-18,28.229,28.486,28.191,28.335,29360,0
2010-10-19,27.908,28.427,27.604,27.908,75567,0
2010-10-20,28.088,28.505,27.926,28.21,36445,0
2010-10-21,28.21,28.524,27.395,27.699,83543,0
2010-10-22,27.718,27.964,27.558,27.954,32999,0
2010-10-25,28.173,28.306,28.011,28.05,20597,0
2010-10-26,27.823,28.191,27.624,27.954,22995,0
2010-10-27,27.765,27.946,27.548,27.879,42847,0
2010-10-28,28.173,28.173,27.794,28.002,28072,0
2010-10-29,27.862,27.938,27.718,27.795,35612,0
2010-11-01,27.983,27.983,27.292,27.528,67900,0
2010-11-02,27.709,28.249,27.709,28.2,68467,0
2010-11-03,28.163,28.239,27.689,28.069,40066,0
2010-11-04,28.286,28.655,28.286,28.647,77708,0
2010-11-05,28.664,28.828,28.534,28.79,86031,0
2010-11-08,28.809,28.96,28.674,28.846,32609,0
2010-11-09,28.95,29.263,28.447,28.627,98439,0
2010-11-10,28.655,29.376,28.457,29.376,73300,0
2010-11-11,29.017,30.133,29.017,30.012,67785,0
2010-11-12,29.68,30.22,29.68,29.888,54699,0
2010-11-15,30.115,30.325,30.088,30.278,64197,0
2010-11-16,29.964,30.305,29.944,30.133,131134,0
2010-11-17,30.249,30.258,29.859,30.058,62837,0
2010-11-18,30.305,30.996,30.05,30.845,115666,0
2010-11-19,30.865,30.951,29.993,30.835,56534,0
2010-11-22,30.951,30.978,30.714,30.951,39797,0
2010-11-23,30.618,30.987,30.332,30.922,66919,0
2010-11-24,30.987,31.613,30.942,31.526,151432,0
2010-11-26,31.319,31.725,31.319,31.536,31506,0
2010-11-29,31.368,31.424,30.912,31.387,68402,0
2010-11-30,31.233,31.972,30.646,31.812,283495,0
2010-12-01,31.981,33.035,31.604,32.646,122336,0
2010-12-02,32.749,33.035,32.135,32.997,87902,0
2010-12-03,32.978,33.158,32.978,33.109,78015,0
2010-12-06,33.119,33.763,33.035,33.452,93172,0
2010-12-07,33.641,36.02,33.509,36.02,188947,0
2010-12-08,36.142,37.271,36.104,37.156,180558,0
2010-12-09,37.242,37.837,36.369,36.635,174076,0
2010-12-10,36.796,36.957,36.408,36.635,221477,0
2010-12-13,36.73,37.688,36.73,36.872,147861,0
2010-12-14,36.778,37.535,36.238,36.512,117746,0
2010-12-15,36.285,36.635,35.593,36.02,138400,0
2010-12-16,36.011,36.35,35.147,36.257,90895,0
2010-12-17,36.331,36.796,35.784,35.858,980965,0
2010-12-20,35.802,35.992,35.393,35.528,135471,0
2010-12-21,35.774,35.774,34.75,35.384,208428,0
2010-12-22,35.546,35.546,34.977,35.053,77223,0
2010-12-23,34.939,35.992,34.845,35.677,81141,0
2010-12-27,35.677,36.094,35.64,36.058,62359,0
2010-12-28,36.199,36.379,35.943,36.085,27568,0
2010-12-29,36.379,36.456,35.914,35.972,44415,0
2010-12-30,35.914,36.418,35.784,36.219,28366,0
2010-12-31,36.229,36.485,36.038,36.038,52583,0
2011-01-03,36.209,36.701,36.104,36.219,51944,0
2011-01-04,36.427,36.446,35.033,35.347,121331,0
2011-01-05,35.403,36.076,35.092,35.992,95407,0
2011-01-06,36.151,36.151,35.309,35.612,104039,0
2011-01-07,37.289,37.535,35.943,36.456,182016,0
2011-01-10,36.456,36.597,35.904,36.36,155691,0
2011-01-11,36.72,37.837,36.568,37.837,200810,0
2011-01-12,37.573,37.82,37.006,37.252,126709,0
2011-01-13,37.308,37.857,37.146,37.649,76646,0
2011-01-14,37.678,38.181,37.62,38.123,125427,0
2011-01-18,38.265,38.408,37.905,38.283,110131,0
2011-01-19,38.133,38.399,37.354,37.526,136962,0
2011-01-20,37.185,37.82,37.175,37.489,104935,0
2011-01-21,37.489,37.781,37.262,37.412,82082,0
2011-01-24,37.346,37.573,37.214,37.252,91714,0
2011-01-25,36.957,37.052,36.209,36.398,124153,0
2011-01-26,36.341,37.318,36.341,36.957,123784,0
2011-01-27,37.079,37.079,36.17,36.229,89137,0
2011-01-28,36.219,36.219,34.778,34.872,115717,0
2011-01-31,34.874,35.208,34.426,34.58,162173,0
2011-02-01,34.607,35.072,34.21,34.683,121488,0
2011-02-02,34.494,34.864,33.414,33.651,178955,0
2011-02-03,33.452,34.066,33.289,33.792,106620,0
2011-02-04,33.792,34.712,33.612,34.617,95748,0
2011-02-07,34.92,35.802,34.769,35.745,109577,0
2011-02-08,35.631,35.839,35.412,35.839,87339,0
2011-02-09,35.867,36.142,35.677,36.142,73102,0
2011-02-10,36.199,36.597,35.849,35.992,70910,0
2011-02-11,35.716,36.17,35.489,35.706,75196,0
2011-02-14,35.83,36.408,35.337,35.337,38813,0
2011-02-15,35.376,35.83,35.271,35.384,77330,0
2011-02-16,35.459,36.502,35.459,36.369,107737,0
2011-02-18,36.759,36.759,35.64,35.774,83326,0
2011-02-22,35.328,35.546,34.352,34.503,77972,0
2011-02-23,34.389,34.503,32.465,32.968,176743,0
2011-02-24,32.921,33.728,32.246,33.631,110816,0
2011-02-25,33.745,34.001,33.554,33.916,66957,0
2011-02-28,34.105,34.2,33.491,33.728,49615,0
2011-03-01,33.906,33.906,33.091,33.253,75817,0
2011-03-02,33.326,33.452,32.93,33.072,67862,0
2011-03-03,33.365,33.737,33.015,33.158,85727,0
2011-03-04,33.235,33.423,32.997,33.235,56023,0
2011-03-07,33.355,33.631,32.712,32.826,151949,0
2011-03-08,32.778,33.573,32.778,33.225,159231,0
2011-03-09,33.336,33.641,33.167,33.385,134645,0
2011-03-10,32.939,33.365,32.74,32.788,107029,0
2011-03-11,32.59,32.722,32.285,32.448,112991,0
2011-03-14,32.211,32.211,30.477,31.689,317899,0
2011-03-15,30.884,32.475,30.646,32.087,278847,0
2011-03-16,31.981,32.02,31.652,31.744,233111,0
2011-03-17,32.172,32.275,31.517,31.935,160113,0
2011-03-18,32.22,32.749,31.358,31.461,1778155,0
2011-03-21,31.623,31.671,30.816,31.479,388826,0
2011-03-22,31.424,31.526,30.922,31.141,201804,0
2011-03-23,31.082,31.082,29.566,30.618,307862,0
2011-03-24,30.751,32.135,30.608,32.087,291875,0
2011-03-25,32.125,33.072,31.84,32.759,234551,0
2011-03-28,32.788,33.326,32.145,32.835,210265,0
2011-03-29,33.025,33.964,32.646,33.868,237007,0
2011-03-30,34.028,34.845,33.509,34.654,233676,0
2011-03-31,34.218,34.847,34.218,34.723,167831,0
2011-04-01,34.845,35.648,34.304,35.328,188886,0
2011-04-04,35.44,35.459,34.796,35.147,129582,0
2011-04-05,34.967,36.076,34.674,35.574,178869,0
2011-04-06,35.793,36.142,35.063,35.45,206799,0
2011-04-07,37.109,37.109,35.537,36.446,313065,0
2011-04-08,36.625,36.655,36.209,36.219,175882,0
2011-04-11,36.123,36.512,36.058,36.408,93978,0
2011-04-12,36.104,37.089,35.537,36.398,235779,0
2011-04-13,36.484,36.655,36.285,36.484,113827,0
2011-04-14,36.446,37.432,36.247,37.336,118743,0
2011-04-15,37.175,37.223,36.418,37.119,147073,0
2011-04-18,36.568,37.146,36.446,37.099,89012,0
2011-04-19,37.146,37.242,36.484,36.522,100615,0
2011-04-20,36.928,37.299,36.674,37.289,98807,0
2011-04-21,37.308,37.441,37.195,37.402,71620,0
2011-04-25,36.398,37.289,36.398,37.223,51569,0
2011-04-26,37.318,38.218,36.17,37.954,107767,0
2011-04-27,37.944,39.327,37.781,39.118,116495,0
2011-04-28,39.175,39.299,38.588,39.014,89759,0
2011-04-29,39.087,39.677,38.83,39.457,108731,0
2011-05-02,39.63,39.849,38.729,38.777,163990,0
2011-05-03,38.123,39.241,37.688,39.024,135548,0
2011-05-04,39.024,39.84,38.975,39.657,111322,0
2011-05-05,39.184,39.884,38.123,38.919,140286,0
2011-05-06,38.965,42.766,38.948,42.51,355011,0
2011-05-09,42.416,44.557,42.416,43.924,240743,0
2011-05-10,43.969,44.368,43.353,44.282,150238,0
2011-05-11,44.311,44.757,43.827,44.235,136755,0
2011-05-12,44.159,45.277,43.846,45.257,213894,0
2011-05-13,45.116,45.296,44.368,44.662,143453,0
2011-05-16,44.539,44.832,43.525,43.733,217675,0
2011-05-17,43.657,44.074,42.815,42.899,158464,0
2011-05-18,42.899,44.387,42.378,43.933,108936,0
2011-05-19,44.51,44.529,43.6,43.865,138443,0
2011-05-20,43.59,43.667,40.406,40.444,508599,0
2011-05-23,39.951,41.174,39.714,40.532,201436,0
2011-05-24,40.691,40.691,38.862,39.024,207984,0
2011-05-25,38.9,39.42,38.152,38.957,105849,0
2011-05-26,38.938,40.313,38.549,39.875,96508,0
2011-05-27,39.96,40.833,39.849,40.483,69238,0
2011-05-31,42.098,44.452,42.03,44.203,354348,0
2011-06-01,44.416,44.425,42.36,42.36,286751,0
2011-06-02,42.36,42.597,40.852,42.539,270666,0
2011-06-03,41.896,43.687,41.704,42.235,328065,0
2011-06-06,42.416,42.747,40.995,41.07,150536,0
2011-06-07,41.544,42.795,41.365,42.075,322446,0
2011-06-08,42.36,42.453,41.146,41.553,139706,0
2011-06-09,41.761,42.51,41.222,41.743,138738,0
2011-06-10,41.695,42.331,40.758,40.843,158026,0
2011-06-13,41.128,42.123,41.05,41.109,191872,0
2011-06-14,41.828,42.123,41.259,41.658,185954,0
2011-06-15,41.249,41.988,41.249,41.611,177064,0
2011-06-16,41.65,42.536,41.127,41.696,153157,0
2011-06-17,42.075,43.507,42.075,43.343,425966,0
2011-06-20,43.154,44.918,42.539,44.889,154672,0
2011-06-21,44.86,45.731,44.784,44.974,213541,0
2011-06-22,44.766,45.316,44.045,44.102,144227,0
2011-06-23,43.59,44.984,43.061,44.719,149259,0
2011-06-24,44.794,45.098,44.425,44.776,444172,0
2011-06-27,44.937,46.093,44.339,45.987,460001,0
2011-06-28,46.065,47.941,46.065,47.884,301610,0
2011-06-29,48.443,49.105,47.486,47.496,267074,0
2011-06-30,47.147,48.653,46.956,48.547,158647,0
2011-07-01,48.025,50.007,47.854,49.76,170317,0
2011-07-05,50.007,51.101,49.788,50.816,170872,0
2011-07-06,51.026,51.883,50.807,51.407,280623,0
2011-07-07,53.998,57.838,53.084,57.048,990819,0
2011-07-08,56.712,56.81,54.227,56.095,356639,0
2011-07-11,55.305,55.635,53.389,54.667,333048,0
2011-07-12,54.599,56.639,54.315,55.78,516294,0
2011-07-13,56.355,56.742,55.626,56.337,200450,0
2011-07-14,56.66,56.868,55.417,56.327,198873,0
2011-07-15,56.564,56.839,55.806,56.686,176522,0
2011-07-18,56.515,56.859,55.342,56.308,90811,0
2011-07-19,56.668,57.218,56.411,56.942,321792,0
2011-07-20,57.048,57.095,55.227,56.414,102868,0
2011-07-21,56.859,57.134,55.938,56.713,111226,0
2011-07-22,56.781,58.352,56.229,57.992,308815,0
2011-07-25,57.454,59.008,57.436,57.673,218061,0
2011-07-26,57.535,58.688,57.096,57.457,108312,0
2011-07-27,56.897,57.255,53.124,54.384,316189,0
2011-07-28,54.246,55.666,53.065,54.236,133000,0
2011-07-29,53.56,55.534,52.282,55.456,191427,0
2011-08-01,57.105,58.089,56.184,57.852,236831,0
2011-08-02,57.009,58.249,55.028,55.057,228726,0
2011-08-03,55.38,58.991,54.494,58.314,339527,0
2011-08-04,57.41,57.41,52.827,52.856,381613,0
2011-08-05,53.847,56.256,51.692,54.932,517307,0
2011-08-08,51.941,54.772,48.959,49.463,383742,0
2011-08-09,50.816,54.494,50.176,54.266,407361,0
2011-08-10,53.141,53.904,51.645,51.75,270441,0
2011-08-11,52.17,55.494,51.665,54.628,244866,0
2011-08-12,55.675,56.732,53.141,54.305,241519,0
2011-08-15,54.875,55.247,52.083,53.837,169432,0
2011-08-16,53.293,53.779,51.455,52.36,221909,0
2011-08-17,53.312,53.465,50.998,52.739,165994,0
2011-08-18,51.473,52.428,49.739,50.119,297774,0
2011-08-19,49.062,51.665,48.949,50.493,207971,0
2011-08-22,52.731,53.217,50.998,52.331,297266,0
2011-08-23,50.788,54.646,50.788,54.514,331680,0
2011-08-24,54.893,56.447,54.637,56.143,275759,0
2011-08-25,56.457,57.238,53.847,54.187,187211,0
2011-08-26,53.808,55.047,52.646,54.961,199694,0
2011-08-29,55.342,59.095,55.266,58.887,211014,0
2011-08-30,58.124,61.594,57.81,60.802,480049,0
2011-08-31,61.574,63.518,61.458,62.373,413488,0
2011-09-01,63.146,64.841,61.154,61.346,549505,0
2011-09-02,59.582,60.802,58.533,59.849,281606,0
2011-09-06,57.847,61.211,57.572,60.802,381865,0
2011-09-07,63.051,63.126,62.05,63.013,380315,0
2011-09-08,62.621,63.841,62.117,63.556,426013,0
2011-09-09,63.536,64.328,61.793,63.841,496878,0
2011-09-12,63.938,64.767,62.422,64.612,374907,0
2011-09-13,64.869,66.471,63.432,66.454,384280,0
2011-09-14,66.892,69.739,66.7,69.216,533596,0
2011-09-15,69.635,69.739,67.882,69.311,394289,0
2011-09-16,69.692,70.444,68.607,69.827,1033599,0
2011-09-19,68.721,71.074,68.034,70.665,279349,0
2011-09-20,71.37,71.617,69.102,69.139,260229,0
2011-09-21,69.273,70.777,67.463,67.471,385107,0
2011-09-22,65.136,67.359,64.539,65.815,333379,0
2011-09-23,65.501,66.567,62.879,65.062,492315,0
2011-09-26,65.433,65.938,61.706,63.032,475566,0
2011-09-27,64.796,65.348,63.481,63.86,379929,0
2011-09-28,64.043,64.796,62.546,62.621,190032,0
2011-09-29,63.841,63.938,58.449,60.917,445193,0
2011-09-30,59.937,62.376,58.607,59.382,245257,0
2011-10-03,58.44,59.621,54.838,55.076,488087,0
2011-10-04,55.629,58.745,53.599,58.533,535313,0
2011-10-05,58.877,63.253,58.498,62.079,444514,0
2011-10-06,62.556,63.374,61.107,63.253,202150,0
2011-10-07,64.46,68.949,63.88,67.242,491022,0
2011-10-10,67.786,70.626,67.386,69.492,462942,0
2011-10-11,71.208,71.234,68.082,69.416,273513,0
2011-10-12,70.188,71.94,69.845,71.006,373973,0
2011-10-13,70.549,72.113,68.681,70.036,305429,0
2011-10-14,71.15,71.216,66.225,68.301,481979,0
2011-10-17,67.386,68.997,66.92,67.063,206967,0
2011-10-18,66.737,68.759,65.091,68.272,185626,0
2011-10-19,67.777,69.292,66.718,67.32,194816,0
2011-10-20,67.701,68.433,66.834,68.205,233374,0
2011-10-21,68.769,70.454,68.205,70.293,253750,0
2011-10-24,70.303,73.055,69.721,72.246,279769,0
2011-10-25,72.035,72.627,68.463,68.701,140919,0
2011-10-26,69.635,70.331,66.5,69.035,225547,0
2011-10-27,72.341,74.094,70.274,73.495,369011,0
2011-10-28,74.323,75,71.436,72.56,231601,0
2011-10-31,72.079,73.869,71.573,72.454,137674,0
2011-11-01,69.939,72.246,69.397,70.235,197990,0
2011-11-02,71.855,72.351,70.693,72.027,153898,0
2011-11-03,72.656,72.893,69.387,72.379,143573,0
2011-11-04,71.76,72.141,70.512,71.123,74262,0
2011-11-07,71.37,72.16,69.701,71.37,130738,0
2011-11-08,72.055,74.313,70.206,74.045,214647,0
2011-11-09,64.796,72.438,56.542,72.274,1675164,0
2011-11-10,72.76,72.798,64.175,65.471,1066728,0
2011-11-11,65.843,66.415,64.593,64.661,480280,0
2011-11-14,64.203,65.384,63.765,64.718,363218,0
2011-11-15,63.899,65.328,63.185,64.099,289565,0
2011-11-16,63.509,65.538,62.699,63.233,202376,0
2011-11-17,63.364,64.796,63.146,63.821,239312,0
2011-11-18,63.813,65.729,60.716,60.955,338626,0
2011-11-21,60.02,61.775,59.248,61.154,295380,0
2011-11-22,61.916,61.916,60.03,60.821,108130,0
2011-11-23,60.278,61.098,59.611,60.507,214093,0
2011-11-25,60.983,60.983,59.744,59.84,72478,0
2011-11-28,61.964,64.033,61.574,62.718,176953,0
2011-11-29,62.727,62.727,60.773,61.527,141989,0
2011-11-30,62.683,64.672,62.683,64.653,211737,0
2011-12-01,64.147,65.69,63.518,64.824,199486,0
2011-12-02,63.994,66.08,63.984,65.053,197009,0
2011-12-05,66.338,68.176,65.748,68.176,257837,0
2011-12-06,68.482,68.865,66.308,66.558,220364,0
2011-12-07,65.785,66.299,62.975,64.079,299775,0
2011-12-08,63.593,63.709,62.242,62.947,209420,0
2011-12-09,63.069,64.347,62.821,63.746,195476,0
2011-12-12,63.491,64.023,62.364,63.851,140974,0
2011-12-13,64.404,65.348,62.508,63.032,180584,0
2011-12-14,62.508,63.89,60.792,61.24,180800,0
2011-12-15,62.651,63.556,61.517,62.985,154729,0
2011-12-16,63.632,64.48,62.756,63.452,226931,0
2011-12-19,64.089,65.433,64.089,64.49,153150,0
2011-12-20,65.889,67.415,65.833,67.252,157136,0
2011-12-21,67.195,67.52,64.558,65.281,278974,0
2011-12-22,65.623,66.157,63.165,64.014,161716,0
2011-12-23,64.431,65.586,64.023,65.501,108680,0
2011-12-27,65.88,67.195,65.081,67.139,120838,0
2011-12-28,66.938,66.956,65.365,66.023,137241,0
2011-12-29,66.424,67.415,65.586,67.32,121246,0
2011-12-30,67.434,67.634,66.232,66.309,131311,0
2012-01-03,69.359,69.359,66.328,66.995,177332,0
2012-01-04,67.014,67.014,65.968,66.328,199106,0
2012-01-05,66.681,67.51,64.898,67.252,234621,0
2012-01-06,62.803,63.116,53.885,57.773,3427062,0
2012-01-09,58.276,58.572,55.028,56.858,815684,0
2012-01-10,57.895,57.895,55.866,56.294,530594,0
2012-01-11,55.766,56.588,55.766,56.32,291359,0
2012-01-12,56.711,58.52,56.32,57.995,588621,0
2012-01-13,57.181,58.202,57.181,58.095,287172,0
2012-01-17,58.933,60.291,58.568,60.223,330617,0
2012-01-18,60.554,63.491,60.268,62.869,550892,0
2012-01-19,63.299,63.756,62.736,63.335,293030,0
2012-01-20,63.309,64.758,62.937,64.07,306443,0
2012-01-23,64.404,64.679,63.243,63.652,267670,0
2012-01-24,63.204,64.281,62.841,64.033,274171,0
2012-01-25,63.185,65.719,63.185,65.033,263088,0
2012-01-26,65.291,65.529,63.994,64.51,240333,0
2012-01-27,64.119,64.579,63.411,64.089,139094,0
2012-01-30,63.86,64.175,62.975,63.423,136759,0
2012-01-31,63.524,63.718,62.186,63.506,161627,0
2012-02-01,64.023,64.118,62.718,63.107,245549,0
2012-02-02,63.622,64.194,62.346,63.756,384917,0
2012-02-03,63.964,64.789,62.779,62.903,378210,0
2012-02-06,62.874,63.429,61.315,63.229,417654,0
2012-02-07,61.975,65.361,61.975,65.286,339472,0
2012-02-08,65.41,66.558,65.019,66.396,295549,0
2012-02-09,66.655,68.682,66.415,67.841,446865,0
2012-02-10,66.719,68.701,66.509,68.635,320686,0
2012-02-13,69.046,70.272,67.649,69.658,415138,0
2012-02-14,69.055,69.668,68.452,69.496,230097,0
2012-02-15,69.17,69.342,66.376,66.711,292236,0
2012-02-16,66.759,67.495,66.548,66.711,220943,0
2012-02-17,66.501,67.076,64.003,65.151,548112,0
2012-02-21,65.831,66.729,64.78,65.122,337683,0
2012-02-22,65.258,65.573,64.367,64.721,240760,0
2012-02-23,65.047,66.251,64.492,65.258,255523,0
2012-02-24,65.315,65.755,64.272,64.808,250785,0
2012-02-27,64.625,64.921,63.553,63.87,260270,0
2012-02-28,63.678,64.301,61.428,62.703,572972,0
2012-02-29,62.673,63.229,61.555,61.841,459570,0
2012-03-01,62.367,62.826,61.851,61.917,402891,0
2012-03-02,61.955,62.836,60.329,60.751,461650,0
2012-03-05,60.76,61.496,60.358,61.237,294132,0
2012-03-06,60.856,61.237,60.338,61.105,242187,0
2012-03-07,61.296,61.888,60.435,61.851,262682,0
2012-03-08,62.166,64.579,61.945,64.023,334870,0
2012-03-09,64.243,65.21,63.601,64.653,216467,0
2012-03-12,64.873,66.099,64.789,65.677,267580,0
2012-03-13,65.927,66.711,65.38,66.683,284089,0
2012-03-14,66.749,67.217,66.042,66.242,241852,0
2012-03-15,66.509,67.448,65.697,67.419,206656,0
2012-03-16,67.716,67.716,65.601,65.976,347771,0
2012-03-19,65.822,66.061,65.17,65.526,213331,0
2012-03-20,65.131,66.435,64.521,65.812,207736,0
2012-03-21,65.793,66.904,65.41,66.328,128938,0
2012-03-22,66.079,67.142,65.361,67.036,144635,0
2012-03-23,66.988,67.363,65.764,67.217,186233,0
2012-03-26,67.438,69.161,67.236,68.883,219580,0
2012-03-27,68.74,69.926,68.721,69.477,254273,0
2012-03-28,69.61,70.491,68.414,68.701,322774,0
2012-03-29,68.348,69.104,67.831,68.701,209168,0
2012-03-30,69.342,70.09,68.682,69.668,182916,0
2012-04-02,69.803,70.855,69.803,70.452,223017,0
2012-04-03,70.482,71.246,68.892,69.161,330931,0
2012-04-04,68.348,68.779,66.978,68.012,301554,0
2012-04-05,67.458,72.357,66.568,71.343,896780,0
2012-04-09,70.365,72.664,70.337,72.069,391838,0
2012-04-10,71.802,73.026,70.329,71.908,362971,0
2012-04-11,72.434,73.2,71.553,71.983,289838,0
2012-04-12,72.376,74.998,72.27,74.634,383676,0
2012-04-13,74.577,74.577,73.112,73.371,281179,0
2012-04-16,73.993,74.175,70.97,72.128,247183,0
2012-04-17,72.758,75.535,72.664,74.643,365216,0
2012-04-18,74.969,75.964,74.423,75.83,300835,0
2012-04-19,75.705,76.308,74.003,74.788,382962,0
2012-04-20,75.601,77.15,74.93,76.518,307760,0
2012-04-23,76.012,77.792,75.085,77.706,494809,0
2012-04-24,77.819,77.848,73.754,74.357,492390,0
2012-04-25,75.37,76.518,75.16,75.419,268026,0
2012-04-26,76.29,76.328,74.367,75.974,188434,0
2012-04-27,76.433,80.223,76.05,79.534,331387,0
2012-04-30,79.84,80.134,78.662,78.978,359231,0
2012-05-01,78.988,79.562,77.716,77.965,398596,0
2012-05-02,77.141,80.144,77.017,79.782,251208,0
2012-05-03,80.223,80.328,78.547,79.753,265701,0
2012-05-04,79.39,80.682,77.802,77.945,280880,0
2012-05-07,76.959,77.074,72.722,73.21,746700,0
2012-05-08,72.214,73.551,70.855,72.434,512284,0
2012-05-09,71.926,74.442,71.553,73.762,337395,0
2012-05-10,74.49,75.16,72.883,74.193,188260,0
2012-05-11,73.679,75.648,72.971,74.118,148389,0
2012-05-14,73.38,73.725,71.945,72.118,280233,0
2012-05-15,72.079,73.284,71.181,71.563,254981,0
2012-05-16,71.592,72.509,70.107,70.855,306450,0
2012-05-17,71.074,71.429,67.936,68.06,283190,0
2012-05-18,68.05,68.883,66.396,66.931,341941,0
2012-05-21,66.866,68.5,66.281,68.387,281280,0
2012-05-22,68.482,68.95,67.305,67.955,224383,0
2012-05-23,66.968,68.012,65.687,66.367,402873,0
2012-05-24,66.797,67.335,66.032,66.519,316182,0
2012-05-25,66.587,67.725,66.147,66.95,193639,0
2012-05-29,67.678,67.945,66.454,67.879,184263,0
2012-05-30,67.534,68.166,65.707,66.012,387924,0
2012-05-31,66.759,67.236,63.903,64.662,443895,0
2012-06-01,63.094,63.459,61.879,62.224,284606,0
2012-06-04,62.196,63.937,62.08,63.449,224591,0
2012-06-05,63.075,63.82,62.615,63.333,153331,0
2012-06-06,63.803,65.783,63.774,65.238,184881,0
2012-06-07,66.225,66.225,62.244,63.085,515525,0
2012-06-08,62.912,63.229,62.137,62.731,264875,0
2012-06-11,63.132,63.803,61.056,61.066,257650,0
2012-06-12,61.392,62.196,60.311,61.392,287914,0
2012-06-13,61.105,61.555,60.348,60.453,288396,0
2012-06-14,60.521,61.153,59.323,59.459,383674,0
2012-06-15,59.544,59.899,58.511,59.323,518940,0
2012-06-18,59.123,61.324,58.769,60.76,330533,0
2012-06-19,61.247,64.223,61.247,63.994,342566,0
2012-06-20,63.87,64.405,63.038,64.376,229054,0
2012-06-21,64.013,64.023,61.046,61.593,313108,0
2012-06-22,61.765,61.765,60.042,60.951,423075,0
2012-06-25,60.367,61.563,59.803,61.237,233737,0
2012-06-26,61.209,61.955,59.975,61.438,180222,0
2012-06-27,61.438,61.765,60.578,61.354,133636,0
2012-06-28,60.731,61.144,59.421,61.105,137981,0
2012-06-29,62.395,65.39,62.186,64.595,252439,0
2012-07-02,64.595,64.799,63.87,64.061,256275,0
2012-07-03,64.128,64.579,63.488,64.061,168308,0
2012-07-05,63.708,64.586,63.286,63.688,281381,0
2012-07-06,63.152,63.171,60.148,60.415,466177,0
2012-07-09,60.405,60.97,59.028,60.329,599634,0
2012-07-10,56.692,64.901,56.454,63.764,1220784,0
2012-07-11,63.421,64.672,62.472,64.462,384427,0
2012-07-12,63.62,65.028,62.817,63.964,345025,0
2012-07-13,64.367,66.617,63.968,66.481,239799,0
2012-07-16,66.509,67.315,65.429,67.246,238596,0
2012-07-17,67.534,68.539,66.885,67.305,208850,0
2012-07-18,67.217,69.113,66.978,68.309,144910,0
2012-07-19,68.892,69.544,67.515,68.691,153899,0
2012-07-20,68.118,68.414,66.777,67.199,112469,0
2012-07-23,66.308,66.519,65.458,65.917,93198,0
2012-07-24,66.261,66.645,65.682,66.261,114885,0
2012-07-25,66.978,67.105,65.783,66.95,162321,0
2012-07-26,67.678,69.878,67.678,68.95,256976,0
2012-07-27,68.836,71.439,68.836,70.567,268715,0
2012-07-30,70.807,71.124,69.458,69.658,113239,0
2012-07-31,69.084,69.793,68.448,68.912,127749,0
2012-08-01,68.989,69.189,66.079,66.079,193088,0
2012-08-02,66.012,67.792,65.887,67.429,96554,0
2012-08-03,68.662,69.275,67.275,67.812,111252,0
2012-08-06,67.955,68.874,67.936,68.118,46829,0
2012-08-07,68.271,69.849,67.668,69.285,85341,0
2012-08-08,68.874,69.774,68.157,68.329,90101,0
2012-08-09,68.148,68.567,66.693,68.271,118384,0
2012-08-10,68.442,68.51,66.719,67.802,51977,0
2012-08-13,67.774,68.263,66.178,68.033,49789,0
2012-08-14,68.225,68.674,67.408,68.312,58605,0
2012-08-15,67.696,69.302,67.253,69.244,84550,0
2012-08-16,69.435,71.28,68.841,71.118,117312,0
2012-08-17,71.137,71.992,71.111,71.79,106325,0
2012-08-20,71.887,72.425,71.415,71.722,78047,0
2012-08-21,71.837,72.789,71.108,71.222,70443,0
2012-08-22,71.108,71.771,70.656,71.309,51568,0
2012-08-23,71.231,71.646,70.348,70.78,65545,0
2012-08-24,70.464,72.18,70.464,71.656,96748,0
2012-08-27,71.914,71.914,70.627,70.78,103268,0
2012-08-28,70.761,71.204,69.493,69.694,123466,0
2012-08-29,69.877,71.099,69.339,69.704,120426,0
2012-08-30,69.33,70.964,69.234,70.416,78587,0
2012-08-31,71.222,71.222,69.493,70.282,62194,0
2012-09-04,69.926,70.598,68.331,70.263,91647,0
2012-09-05,69.637,70.685,68.801,70.126,202499,0
2012-09-06,70.878,73.019,70.878,72.242,97066,0
2012-09-07,72.588,73.029,72.318,72.52,78776,0
2012-09-10,72.289,74.047,72.289,73.655,92103,0
2012-09-11,73.355,73.796,73.058,73.501,119614,0
2012-09-12,73.415,74.682,73.415,74.461,64202,0
2012-09-13,74.76,76.056,74.116,75.891,110242,0
2012-09-14,76.076,76.748,74.903,75.134,111958,0
2012-09-17,74.73,75.124,74.268,74.451,55259,0
2012-09-18,74.136,75.44,73.759,75.162,64872,0
2012-09-19,72.107,74.317,72.069,74.096,244045,0
2012-09-20,73.895,74.865,73.816,74.096,76149,0
2012-09-21,75.019,75.172,72.856,73.355,198250,0
2012-09-24,73.298,73.695,72.405,72.866,65215,0
2012-09-25,72.75,73.759,72.53,73.019,84230,0
2012-09-26,73.029,73.316,71.185,71.339,127136,0
2012-09-27,71.579,73.971,71.435,73.308,82959,0
2012-09-28,72.827,74.191,72.203,72.76,56831,0
2012-10-01,72.984,74.317,72.425,73.077,53222,0
2012-10-02,73.298,73.457,71.241,72.318,104217,0
2012-10-03,72.213,74.451,72.213,74,62110,0
2012-10-04,74.519,76.306,73.95,75.797,79049,0
2012-10-05,75.865,76.807,75.048,75.336,50547,0
2012-10-08,75.191,75.73,74.259,75.643,55588,0
2012-10-09,75.643,75.643,73.077,73.298,72123,0
2012-10-10,73.501,75.389,73.214,74.846,78888,0
2012-10-11,75.336,76.191,74.587,75.077,51370,0
2012-10-12,74.913,76.229,74.873,76.065,57603,0
2012-10-15,76.095,76.807,75.162,76.643,51313,0
2012-10-16,76.863,78.2,76.671,77.872,46750,0
2012-10-17,77.852,79.17,77.085,78.544,102481,0
2012-10-18,78.631,79.275,78.074,78.901,66601,0
2012-10-19,78.257,79.87,74.682,75.865,153212,0
2012-10-22,75.921,76.71,75.288,75.519,75800,0
2012-10-23,74.548,76.239,74.076,75.634,43018,0
2012-10-24,75.807,75.98,74.73,74.779,49993,0
2012-10-25,75.624,75.846,74.625,74.951,43736,0
2012-10-26,74.951,75.162,74.76,74.922,104488,0
2012-10-31,77.661,82.639,77.642,79.629,249340,0
2012-11-01,75.077,80.227,75.057,78.248,235366,0
2012-11-02,78.67,78.939,76.873,77.075,119057,0
2012-11-05,77.268,79.805,76.029,79.248,137921,0
2012-11-06,79.659,80.872,79.151,80.63,102952,0
2012-11-07,79.478,79.478,74.836,75.874,307511,0
2012-11-08,75.882,76.508,73.537,73.796,126157,0
2012-11-09,73.308,74.643,72.165,73.464,195480,0
2012-11-12,73.019,74.932,72.704,74.146,99488,0
2012-11-13,75.741,75.741,71.156,71.78,182292,0
2012-11-14,72.069,72.869,68.907,69.611,204428,0
2012-11-15,69.359,73.796,67.61,73.096,312897,0
2012-11-16,72.674,73.077,70.848,71.771,177331,0
2012-11-19,72.454,73.915,71.907,72.338,143961,0
2012-11-20,72.078,73.876,71.713,73.444,135399,0
2012-11-21,73.74,74.6,71.992,73.298,62828,0
2012-11-23,73.722,74.548,73.336,74.327,46853,0
2012-11-26,74.395,74.951,72.299,73.492,85262,0
2012-11-27,73.346,74.902,72.76,72.944,95003,0
2012-11-28,71.627,74.615,71.627,74.422,88248,0
2012-11-29,74.471,75.124,73.537,74.057,66184,0
2012-11-30,73.99,74.951,72.684,74.49,113626,0
2012-12-03,74.97,75.816,73.596,75.067,147907,0
2012-12-04,74.788,75.643,74.528,75.326,104041,0
2012-12-05,75.47,76.249,74.558,75.999,95401,0
2012-12-06,76.609,77.103,75.574,75.787,126884,0
2012-12-07,76.192,76.413,72.381,72.603,202343,0
2012-12-10,72.962,73.636,70.799,73.492,357507,0
2012-12-11,74.099,74.103,71.783,72.622,187411,0
2012-12-12,72.825,73.046,71.976,72.372,152849,0
2012-12-13,73.083,73.297,71.273,71.455,114190,0
2012-12-14,72.034,72.246,70.897,72.025,136957,0
2012-12-17,72.034,73.307,72.034,72.816,110619,0
2012-12-18,72.982,74.301,72.343,72.516,114218,0
2012-12-19,73.066,73.501,72.343,72.883,95196,0
2012-12-20,72.835,73.287,71.725,72.776,78979,0
2012-12-21,71.9,72.883,71.463,72.873,212371,0
2012-12-24,72.729,73.254,72.478,72.603,15051,0
2012-12-26,72.585,73.085,70.916,71.822,92082,0
2012-12-27,71.379,72.246,71.292,71.813,71417,0
2012-12-28,71.455,72.767,71.408,71.803,96977,0
2012-12-31,71.669,74.61,71.427,74.262,112258,0
2013-01-02,76.413,76.433,72.662,74.148,252173,0
2013-01-03,74.234,76.133,73.307,75.266,134430,0
2013-01-04,75.769,76.327,74.658,75.815,191639,0
2013-01-07,75.266,76.066,74.35,74.496,303679,0
2013-01-08,74.379,74.648,72.391,73.066,387067,0
2013-01-09,73.114,75.659,72.99,75.11,246071,0
2013-01-10,78.699,79.085,74.514,74.571,641656,0
2013-01-11,74.686,76.123,74.195,76.115,173548,0
2013-01-14,75.623,76.665,74.128,74.668,148459,0
2013-01-15,74.271,76.625,74.271,76.029,133373,0
2013-01-16,75.641,76.683,74.224,75.276,176617,0
2013-01-17,75.739,76.374,74.34,75.97,126721,0
2013-01-18,75.729,76.123,74.668,75.594,108806,0
2013-01-22,75.353,75.865,74.61,75.759,84297,0
2013-01-23,75.855,75.855,74.504,74.686,102556,0
2013-01-24,74.668,76.066,74.263,75.025,172677,0
2013-01-25,74.668,75.236,74.322,75.14,123283,0
2013-01-28,74.966,75.488,74.416,74.523,135636,0
2013-01-29,74.31,74.504,73.566,74.406,147631,0
2013-01-30,74.271,74.36,72.593,73.203,143357,0
2013-01-31,73.297,74.755,73.287,74.281,142033,0
2013-02-01,74.63,75.709,74.209,75.276,112290,0
2013-02-04,75.218,75.226,74.032,74.37,94326,0
2013-02-05,74.716,75.901,73.798,75.226,75616,0
2013-02-06,74.976,74.976,73.887,74.63,128488,0
2013-02-07,74.234,74.234,72.141,72.681,233668,0
2013-02-08,72.593,73.355,70.058,71.649,292734,0
2013-02-11,71.754,72.132,70.414,71.379,158337,0
2013-02-12,71.35,71.483,70.626,70.897,88085,0
2013-02-13,70.694,71.205,68.504,69.382,307170,0
2013-02-14,69.401,69.69,68.88,69.083,136713,0
2013-02-15,69.498,69.498,67.54,68.475,170784,0
2013-02-19,68.833,71.311,68.716,70.77,221290,0
2013-02-20,70.752,71.832,70.54,70.597,165880,0
2013-02-21,70.51,71.909,70.133,70.916,145227,0
2013-02-22,71.451,72.057,70.964,71.629,154918,0
2013-02-25,71.649,72.237,70.655,70.818,103778,0
2013-02-26,70.954,72.141,70.626,71.242,115942,0
2013-02-27,71.138,72.613,71.079,71.735,82097,0
2013-02-28,71.464,72.112,71.196,71.523,59197,0
2013-03-01,71.138,72.421,70.897,72.141,101696,0
2013-03-04,71.851,72.053,71.119,71.542,117966,0
2013-03-05,71.649,72.102,71.542,71.861,156605,0
2013-03-06,72.275,72.343,71.542,71.659,150849,0
2013-03-07,71.822,73.395,71.822,72.972,147819,0
2013-03-08,73.528,74.039,72.958,73.705,60002,0
2013-03-11,73.828,73.982,72.411,72.681,94209,0
2013-03-12,72.323,72.999,72.179,72.545,91605,0
2013-03-13,72.603,73.723,71.774,72.613,99941,0
2013-03-14,72.912,73.464,72.45,73.056,165818,0
2013-03-15,73.213,73.828,72.237,73.085,207175,0
2013-03-18,72.285,73.385,72.22,73.203,101495,0
2013-03-19,73.153,73.307,71.764,72.767,109276,0
2013-03-20,73.25,75.207,73.104,75.074,129668,0
2013-03-21,74.61,75.006,73.355,74.581,77186,0
2013-03-22,74.244,75.218,74.079,74.706,79111,0
2013-03-25,74.928,76.066,74.784,75.689,102720,0
2013-03-26,76.182,76.182,74.271,75.084,81957,0
2013-03-27,74.784,75.439,74.389,75.343,65086,0
2013-03-28,75.498,75.931,74.738,75.074,136225,0
2013-04-01,75.015,76.192,74.504,75.729,154435,0
2013-04-02,76.009,77.397,75.429,76.039,132416,0
2013-04-03,75.778,75.911,74.33,75.334,166620,0
2013-04-04,75.527,76.298,75.324,76.029,52618,0
2013-04-05,74.996,76.423,74.794,76.24,65214,0
2013-04-08,76.25,77.598,75.94,77.571,167203,0
2013-04-09,77.648,78.131,76.635,77.367,188806,0
2013-04-10,79.577,82.886,78.131,81.816,519796,0
2013-04-11,81.122,82.395,80.956,81.968,167848,0
2013-04-12,80.715,82.219,80.243,81.92,167308,0
2013-04-15,81.67,81.718,79.385,79.702,179639,0
2013-04-16,79.712,80.88,79.673,80.638,145659,0
2013-04-17,80.097,80.871,79.472,79.875,143775,0
2013-04-18,80.195,80.938,79.944,80.638,138408,0
2013-04-19,80.619,82.877,80.619,82.163,166627,0
2013-04-22,82.489,82.838,81.595,82.056,109191,0
2013-04-23,82.73,82.858,81.457,82.79,110364,0
2013-04-24,82.626,83.475,82.586,83.234,143135,0
2013-04-25,83.436,86.61,83.436,85.258,199885,0
2013-04-26,84.882,86.475,84.47,86.069,135921,0
2013-04-29,86.261,87.333,85.355,85.77,134688,0
2013-04-30,85.644,86.107,84.989,86.069,99378,0
2013-05-01,85.49,86.59,85.229,85.355,166966,0
2013-05-02,85.538,86.484,85.061,85.848,93914,0
2013-05-03,86.767,87.39,86.146,86.648,90719,0
2013-05-06,86.475,87.719,86.475,87.274,107279,0
2013-05-07,86.619,86.619,83.832,84.882,248659,0
2013-05-08,84.555,85.467,84.527,85.384,100080,0
2013-05-09,85.027,85.027,83.56,84.072,105532,0
2013-05-10,84.111,85.364,83.551,84.13,87342,0
2013-05-13,84.255,85.182,83.772,84.718,108989,0
2013-05-14,84.709,86.762,84.545,86.511,132292,0
2013-05-15,86.358,87.767,86.05,87.236,217710,0
2013-05-16,87.236,87.323,84.449,85.374,137128,0
2013-05-17,85.567,86.03,83.919,84.699,211711,0
2013-05-20,84.68,86.56,84.68,85.876,80907,0
2013-05-21,86.087,86.117,85.48,85.876,170919,0
2013-05-22,85.77,86.985,84.024,84.545,82958,0
2013-05-23,83.929,84.207,83.475,83.849,91300,0
2013-05-24,83.59,84.671,82.964,83.919,118930,0
2013-05-28,84.787,86.079,83.541,84.101,106628,0
2013-05-29,83.638,83.994,82.106,82.665,196023,0
2013-05-30,82.983,83.782,82.395,82.509,99349,0
2013-05-31,82.116,83.083,81.428,81.437,91877,0
2013-06-03,81.766,82.103,80.33,81.438,173035,0
2013-06-04,81.363,81.835,80.426,80.801,116959,0
2013-06-05,80.947,81.652,80.396,80.764,84539,0
2013-06-06,80.745,82.154,80.031,82.125,90115,0
2013-06-07,82.886,86.723,82.886,85.635,147160,0
2013-06-10,86.156,86.61,85.423,85.751,81115,0
2013-06-11,85.037,85.983,83.832,85.133,68705,0
2013-06-12,85.77,85.77,83.948,83.994,111145,0
2013-06-13,84.15,84.449,83.244,84.332,60274,0
2013-06-14,84.295,85.509,83.658,83.929,62867,0
2013-06-17,84.661,85.393,83.984,84.96,85937,0
2013-06-18,85.172,87.37,85.172,87.37,104700,0
2013-06-19,87.719,89.383,86.696,86.791,167362,0
2013-06-20,86.001,86.252,83.909,84.439,167615,0
2013-06-21,84.564,85.162,83.099,84.728,191680,0
2013-06-24,83.939,85.037,82.953,83.678,151370,0
2013-06-25,84.564,84.984,82.806,84.072,68161,0
2013-06-26,84.661,86.735,83.584,84.882,88192,0
2013-06-27,85.462,86.166,84.979,85.5,88467,0
2013-06-28,85.037,85.924,84.487,84.527,145664,0
2013-07-01,84.718,86.5,84.718,84.912,80971,0
2013-07-02,85.008,86.166,84.738,85.848,128598,0
2013-07-03,85.297,86.526,84.661,86.185,59461,0
2013-07-05,87.352,87.352,84.285,86.407,154380,0
2013-07-08,86.087,87.39,84.96,86.946,143793,0
2013-07-09,87.207,90.507,87.045,90.005,149635,0
2013-07-10,89.685,90.045,86.89,88.385,255265,0
2013-07-11,83.939,87.38,82.337,87.264,436976,0
2013-07-12,86.772,87.416,85.983,85.992,97647,0
2013-07-15,86.097,86.735,85.229,85.384,77501,0
2013-07-16,85.297,85.336,84.091,84.622,112159,0
2013-07-17,84.941,85.326,84.4,85.093,93500,0
2013-07-18,85.076,87.014,84.787,86.455,101344,0
2013-07-19,85.953,87.032,85.953,86.348,61462,0
2013-07-22,85.943,86.899,85.934,86.61,45379,0
2013-07-23,86.619,86.811,85.858,86.233,47102,0
2013-07-24,86.166,86.619,85.577,85.953,56520,0
2013-07-25,85.731,86.811,84.862,86.079,107053,0
2013-07-26,85.452,86.368,85.229,86.176,54226,0
2013-07-29,86.252,86.338,85.519,86.156,32134,0
2013-07-30,86.281,86.831,85.99,86.686,117334,0
2013-07-31,86.831,88.259,86.242,87.805,86123,0
2013-08-01,88.5,89.667,87.843,89.667,101617,0
2013-08-02,89.271,89.474,87.719,88.702,49354,0
2013-08-05,88.953,90.207,88.683,89.184,64635,0
2013-08-06,88.655,89.243,88.017,88.973,69739,0
2013-08-07,88.285,88.673,86.326,86.89,65221,0
2013-08-08,87.631,87.631,85.673,86.696,38259,0
2013-08-09,86.725,86.908,85.663,86.455,31627,0
2013-08-12,85.761,88.173,85.326,87.641,92433,0
2013-08-13,87.449,88.842,87.128,88.075,70569,0
2013-08-14,88.155,88.155,86.014,86.324,40274,0
2013-08-15,86.062,86.062,84.167,84.176,75364,0
2013-08-16,83.703,85.285,82.957,83.344,48033,0
2013-08-19,83.441,84.496,82.821,82.821,53751,0
2013-08-20,82.927,85.74,82.599,84.67,67589,0
2013-08-21,84.476,85.135,81.485,82.675,45617,0
2013-08-22,83.131,83.76,82.269,82.773,47922,0
2013-08-23,82.259,83.063,81.495,82.927,63626,0
2013-08-26,82.871,82.986,81.446,81.727,43987,0
2013-08-27,80.878,82.17,79.947,80.363,77036,0
2013-08-28,80.382,83.18,80.382,82.918,65608,0
2013-08-29,82.511,84.253,82.008,83.713,44918,0
2013-08-30,83.547,84.061,82.309,83.199,58001,0
2013-09-03,84.186,84.37,82.492,83.112,90702,0
2013-09-04,83.305,83.547,81.94,82.629,120901,0
2013-09-05,82.957,83.846,82.028,83.286,31242,0
2013-09-06,83.703,84.215,82.551,83.896,62888,0
2013-09-09,83.926,86.005,83.354,85.754,50854,0
2013-09-10,86.403,87.601,85.921,87.487,56797,0
2013-09-11,87.439,88.792,86.759,88.417,96367,0
2013-09-12,88.474,88.928,87.681,88.377,83728,0
2013-09-13,88.745,88.773,87.641,87.999,95388,0
2013-09-16,88.667,88.667,87.273,88.242,93132,0
2013-09-17,88.242,89.838,88.242,89.431,88413,0
2013-09-18,89.558,92.073,88.735,91.841,102527,0
2013-09-19,91.87,92.229,89.103,91.241,39999,0
2013-09-20,91.425,91.745,90.304,91.25,150405,0
2013-09-23,91.115,93.116,90.796,92.674,70162,0
2013-09-24,92.568,94.813,92.229,93.254,151482,0
2013-09-25,93.091,93.303,91.638,92.306,82043,0
2013-09-26,92.761,93.835,91.947,92.905,59387,0
2013-09-27,92.17,93.206,91.947,92.964,73881,0
2013-09-30,92.345,92.895,91.445,92.16,135467,0
2013-10-01,91.957,93.515,91.618,93.515,92997,0
2013-10-02,93.137,94.387,92.151,94.202,107463,0
2013-10-03,94.329,95.064,92.8,93.488,114077,0
2013-10-04,93.283,95.354,93.283,95.247,59966,0
2013-10-07,94.764,94.841,93.361,94.087,87004,0
2013-10-08,93.894,94.822,93.293,93.623,100232,0
2013-10-09,93.583,93.738,91.31,92.026,85661,0
2013-10-10,93.206,94.512,91.57,94.415,121724,0
2013-10-11,93.912,96.89,92.905,96.89,150759,0
2013-10-14,96.657,97.717,94.657,96.88,132779,0
2013-10-15,96.632,97.33,95.537,96.274,91965,0
2013-10-16,96.812,99.58,96.429,99.275,85661,0
2013-10-17,99.106,100.66,97.876,100.63,117242,0
2013-10-18,101.6,101.74,98.721,101.28,162022,0
2013-10-21,101.66,102.92,100.01,102.6,85020,0
2013-10-22,103.92,103.92,97.699,98.35,464057,0
2013-10-23,97.837,99.71,97.076,99.53,96511,0
2013-10-24,99.53,99.53,98.22,98.627,100541,0
2013-10-25,98.998,99.435,97.522,98.667,118437,0
2013-10-28,98.998,99.465,98.528,98.677,71091,0
2013-10-29,99.146,100.54,99.057,100.39,61792,0
2013-10-30,100.73,101.33,97.956,98.26,93514,0
2013-10-31,103.21,113.84,100.44,110.12,607379,0
2013-11-01,109.66,118.19,108.74,116.68,279818,0
2013-11-04,116.38,120.64,116.17,117.05,344815,0
2013-11-05,116.82,117.11,114.59,115.26,205524,0
2013-11-06,116.61,116.78,113.18,114.04,212152,0
2013-11-07,114.73,114.73,111.78,112.24,242310,0
2013-11-08,112.26,114.28,112.26,113.59,136458,0
2013-11-11,113.73,114.9,112.81,114.72,144870,0
2013-11-12,114.67,115.95,114.29,115.42,94858,0
2013-11-13,114.24,118.14,114.24,118.02,115833,0
2013-11-14,111.45,112.74,108.98,109.67,258842,0
2013-11-15,109.52,111.94,109.03,111.73,99282,0
2013-11-18,111.78,113.4,111.37,112.32,134846,0
2013-11-19,112.5,114.81,111.69,114.03,135259,0
2013-11-20,114.52,115.89,114.15,115.15,78014,0
2013-11-21,114.97,117.74,114.26,116.95,72784,0
2013-11-22,116.95,118.54,115.73,118.21,46808,0
2013-11-25,118.19,119.67,118.19,119.07,64705,0
2013-11-26,119.5,121.98,119.5,120.98,109221,0
2013-11-27,121.2,122.15,120.57,121.35,61233,0
2013-11-29,122.09,122.56,120.32,120.76,48762,0
2013-12-02,120.41,121.61,117.98,119.34,79056,0
2013-12-03,119.46,120.29,117.31,117.88,78530,0
2013-12-04,117.64,120.48,116.64,117.93,51355,0
2013-12-05,118.19,120.24,115.99,118.45,63549,0
2013-12-06,118.84,120.95,114.64,114.93,115903,0
2013-12-09,114.76,117.02,114.68,116.47,119657,0
2013-12-10,115.7,117.41,114.76,115.19,103849,0
2013-12-11,114.72,116.2,113.61,114.16,93514,0
2013-12-12,113.53,115.43,113.12,113.69,105292,0
2013-12-13,113.69,114.63,112.33,112.64,98268,0
2013-12-16,112.58,114.47,111.92,112.78,144559,0
2013-12-17,112.43,114.12,111,111.77,93927,0
2013-12-18,111.65,114.28,109.69,113.13,147039,0
2013-12-19,113.31,113.79,111.54,111.91,80490,0
2013-12-20,112.44,113.73,110.91,111.73,303480,0
2013-12-23,112.11,114.31,111.1,114.05,162332,0
2013-12-24,114.38,115.27,113.33,114.88,76386,0
2013-12-26,115.46,116.63,112.46,113.09,114180,0
2013-12-27,113.62,114.53,112.24,113.59,138116,0
2013-12-30,113.88,114.48,111.5,111.78,102711,0
2013-12-31,112.33,112.74,109.2,111.81,220509,0
2014-01-02,110.99,110.99,106.84,108.03,172527,0
2014-01-03,108.13,109.34,107.27,109.25,128669,0
2014-01-06,109.46,110.08,107.93,108.11,191444,0
2014-01-07,108.28,110.21,107.91,108.74,187340,0
2014-01-08,107.95,109.17,105.57,106.79,228049,0
2014-01-09,106.81,107.86,103.51,104.11,399888,0
2014-01-10,102.2,104,94.359,95.779,804336,0
2014-01-13,95.064,96.447,90.844,92.895,536803,0
2014-01-14,93.012,93.689,91.213,93.273,289392,0
2014-01-15,93.389,93.845,92.442,93.534,197257,0
2014-01-16,93.118,93.177,90.942,92.249,262563,0
2014-01-17,92.393,92.393,90.564,91.018,240243,0
2014-01-21,91.764,92.442,91.033,91.812,240528,0
2014-01-22,92.363,92.925,90.825,91.405,155099,0
2014-01-23,90.776,91.347,90.35,91.144,175247,0
2014-01-24,90.719,92.422,90.166,92.007,268970,0
2014-01-27,91.775,92.499,90.526,90.536,207283,0
2014-01-28,90.487,90.64,89.519,90.369,242517,0
2014-01-29,89.731,89.731,87.303,87.554,201939,0
2014-01-30,88.105,89.654,87.439,88.792,215339,0
2014-01-31,87.157,88.802,86.616,87.971,157475,0
2014-02-03,88.105,90.379,87.554,89.626,267797,0
2014-02-04,90.186,94.071,88.977,93.283,357325,0
2014-02-05,93.254,93.254,91.008,91.841,223340,0
2014-02-06,91.841,93.017,91.105,91.997,152121,0
2014-02-07,91.937,92.886,90.081,91.463,176428,0
2014-02-10,91.609,91.909,88.909,91.676,217092,0
2014-02-11,91.503,93.37,91.377,92.703,116367,0
2014-02-12,93.228,93.937,91.414,92.178,137620,0
2014-02-13,91.79,92.994,91.459,91.906,111022,0
2014-02-14,92.11,92.512,91.406,91.934,60489,0
2014-02-18,91.692,92.265,90.276,91.771,102659,0
2014-02-19,91.528,91.984,90.769,91.002,89381,0
2014-02-20,91.323,91.79,89.478,90.061,126111,0
2014-02-21,90.528,92.227,90.528,91.119,108718,0
2014-02-24,91.129,92.849,90.672,92.392,119434,0
2014-02-25,91.761,95.297,91.761,94.47,109900,0
2014-02-26,94.937,96.637,94.858,95.335,131601,0
2014-02-27,94.975,96.024,94.732,95.753,73965,0
2014-02-28,96.064,99.425,92.867,98.819,162752,0
2014-03-03,98.498,98.577,96.034,96.782,126811,0
2014-03-04,97.522,102.37,97.522,100.97,184972,0
2014-03-05,100.65,101.03,98.76,99.82,144561,0
2014-03-06,99.7,102.75,99.067,102.12,137901,0
2014-03-07,101.14,102.22,98.103,98.79,174476,0
2014-03-10,99.99,100.37,98.152,99.53,107872,0
2014-03-11,99.53,101.5,98.25,101.29,131794,0
2014-03-12,101.04,105.29,100.78,105.04,165904,0
2014-03-13,105.38,106.68,103.69,104.61,239181,0
2014-03-14,104.57,105.38,102.71,103.45,119248,0
2014-03-17,103.54,106.37,103.54,105.37,80504,0
2014-03-18,105.72,107.55,105.7,107.03,115069,0
2014-03-19,106.77,108.29,104.93,105.97,90461,0
2014-03-20,105.79,107.04,105.79,106.83,80024,0
2014-03-21,108.41,108.77,106.36,107.73,194611,0
2014-03-24,107.61,108.77,106.21,106.52,129026,0
2014-03-25,107.29,108.15,103.38,105.05,151796,0
2014-03-26,106.04,106.04,98.8,99.74,314829,0
2014-03-27,100.05,100.15,97.571,99.216,187742,0
2014-03-28,98.909,100.78,97.936,98.538,127504,0
2014-03-31,98.79,99.315,97.58,98.034,330452,0
2014-04-01,99.56,102.26,98.034,101.71,135438,0
2014-04-02,102.39,104.07,100.75,103.92,93550,0
2014-04-03,103.66,104.6,101.92,102.68,119908,0
2014-04-04,102.68,103.3,99.067,99.75,108911,0
2014-04-07,98.909,99.7,95.228,95.936,248566,0
2014-04-08,96.394,98.182,95.693,97.995,146785,0
2014-04-09,98.291,100.38,95.87,98.959,176974,0
2014-04-10,98.711,98.711,87.487,87.545,649817,0
2014-04-11,87.322,91.243,85.67,90.061,358334,0
2014-04-14,93.803,94.082,89.88,91.644,361262,0
2014-04-15,91.342,92.839,88.886,90.459,106174,0
2014-04-16,91.42,92.227,89.225,89.76,84944,0
2014-04-17,89.381,91.089,89.277,89.77,81100,0
2014-04-21,89.274,91.305,89.167,90.166,75239,0
2014-04-22,90.118,94.266,89.885,94.178,211358,0
2014-04-23,94.392,97.005,93.829,94.431,212329,0
2014-04-24,93.907,95.15,92.159,93.023,134725,0
2014-04-25,92.829,93.092,90.652,92.051,125078,0
2014-04-28,92.275,93.422,90.118,91.576,134423,0
2014-04-29,92.372,93.461,91.916,92.809,134947,0
2014-04-30,92.265,93.499,90.838,93.285,72708,0
2014-05-01,93.119,93.119,90.761,91.887,90008,0
2014-05-02,91.867,93.839,91.867,92.975,69617,0
2014-05-05,92.042,93.149,90.888,91.692,102892,0
2014-05-06,91.352,91.352,87.749,87.855,144135,0
2014-05-07,88.391,88.428,85.233,85.913,295539,0
2014-05-08,85.475,91.931,85.224,88.856,244465,0
2014-05-09,88.039,90.915,88.039,90.36,143167,0
2014-05-12,90.838,93.198,89.167,91.654,153784,0
2014-05-13,91.468,93.092,89.527,89.594,226894,0
2014-05-14,89.059,90.38,88.361,88.564,108129,0
2014-05-15,87.815,89.391,85.943,89.138,116833,0
2014-05-16,89.012,90.702,89.012,90.469,91574,0
2014-05-19,90.109,90.742,88.341,88.914,73255,0
2014-05-20,88.411,88.411,85.282,85.826,139869,0
2014-05-21,86.447,86.7,83.573,85.475,130799,0
2014-05-22,85.525,87.935,85.525,86.514,142936,0
2014-05-23,86.68,87.749,85.606,87.359,88947,0
2014-05-27,88.001,89.614,87.905,89.517,75974,0
2014-05-28,89.604,89.691,85.874,86.36,242585,0
2014-05-29,86.457,89.624,86.457,88.759,118291,0
2014-05-30,89.05,89.662,87.875,89.022,142365,0
2014-06-02,88.963,88.963,86.962,87.166,75381,0
2014-06-03,86.942,87.963,86.856,87.079,148568,0
2014-06-04,86.866,88.969,86.866,87.439,135211,0
2014-06-05,86.972,89.302,86.4,88.574,208112,0
2014-06-06,88.74,89.973,87.29,88.72,150924,0
2014-06-09,89.041,89.662,88.391,89.312,166545,0
2014-06-10,88.74,89.594,88.118,88.42,60124,0
2014-06-11,87.855,88.973,86.457,86.787,100270,0
2014-06-12,86.447,87.458,86.059,86.68,86984,0
2014-06-13,86.7,88.118,84.918,85.485,95133,0
2014-06-16,85.001,87.419,85.001,87.02,152334,0
2014-06-17,86.826,88.886,86.738,88.428,121353,0
2014-06-18,88.497,89.157,88.196,88.488,105475,0
2014-06-19,88.787,88.787,86.224,86.962,88583,0
2014-06-20,87.506,87.506,83.349,83.873,286200,0
2014-06-23,83.843,84.991,83.572,84.854,137376,0
2014-06-24,84.903,85.738,83.532,83.795,133978,0
2014-06-25,83.446,84.262,83.446,83.913,175175,0
2014-06-26,84.136,84.591,83.282,83.552,149499,0
2014-06-27,82.989,84.699,82.776,84.339,266926,0
2014-06-30,84.359,85.991,84.359,84.544,249958,0
2014-07-01,84.854,86.253,84.709,85.001,144551,0
2014-07-02,84.854,87.089,84.854,86.409,121382,0
2014-07-03,85.991,88.643,85.991,87.156,81349,0
2014-07-07,86.39,87.039,85.515,85.613,179212,0
2014-07-08,85.185,85.375,83.913,84.388,177246,0
2014-07-09,84.437,86.195,84.407,85.388,135777,0
2014-07-10,83.825,86.039,83.562,83.738,266015,0
2014-07-11,80.366,86.671,76.374,84.349,1020731,0
2014-07-14,84.903,85.311,80.142,81.726,338721,0
2014-07-15,81.726,83.523,81.136,83.271,219781,0
2014-07-16,83.456,83.883,81.502,81.805,225506,0
2014-07-17,81.379,81.483,79.804,80.385,201458,0
2014-07-18,80.047,80.921,79.647,80.716,260413,0
2014-07-21,79.939,81.453,79.231,80.911,136258,0
2014-07-22,81.25,81.25,80.142,80.231,101147,0
2014-07-23,80.231,80.731,79.726,79.949,88496,0
2014-07-24,80.31,80.997,79.532,79.862,123677,0
2014-07-25,79.211,80.077,79.201,79.745,120690,0
2014-07-28,79.9,79.939,78.783,79.008,102679,0
2014-07-29,79.018,79.998,78.939,79.522,337431,0
2014-07-30,80.008,80.551,79.279,80.376,188595,0
2014-07-31,80.241,80.561,79.454,79.939,219679,0
2014-08-01,80.057,80.756,79.493,80.329,145929,0
2014-08-04,80.385,81.349,79.551,80.678,204880,0
2014-08-05,80.28,81.903,79.939,81.726,217920,0
2014-08-06,81.056,84.417,80.648,84.282,323852,0
2014-08-07,84.096,84.485,80.523,84.116,223039,0
2014-08-08,84.146,85.786,84.029,85.33,244152,0
2014-08-11,85.475,86.826,84.952,86.117,223432,0
2014-08-12,85.796,86.039,83.933,84.447,155026,0
2014-08-13,84.427,84.427,82.663,83.667,180409,0
2014-08-14,83.423,85.996,83.423,85.041,128160,0
2014-08-15,85.861,85.987,83.812,84.525,183951,0
2014-08-18,85.245,85.691,84.602,85.363,112792,0
2014-08-19,85.646,87.075,85.608,86.642,85214,0
2014-08-20,86.27,86.642,85.714,86.455,59341,0
2014-08-21,86.348,86.972,85.334,86.904,69225,0
2014-08-22,87.05,88.504,86.212,87.839,78418,0
2014-08-25,88.083,88.541,86.47,86.572,58566,0
2014-08-26,86.368,87.675,86.212,87.518,72990,0
2014-08-27,87.568,89.265,86.885,88.659,138345,0
2014-08-28,88.337,88.387,86.962,87.829,87219,0
2014-08-29,88.093,88.338,87.334,87.401,74531,0
2014-09-02,87.829,89.216,86.358,88.133,94443,0
2014-09-03,88.241,88.874,86.982,87.324,146701,0
2014-09-04,87.595,88.767,87.264,88.153,87031,0
2014-09-05,87.625,88.581,86.757,87.401,118344,0
2014-09-08,87.147,88.494,86.924,87.558,111041,0
2014-09-09,88.073,88.231,87.07,87.334,98253,0
2014-09-10,87.075,88.093,86.664,87.489,118867,0
2014-09-11,86.846,89.391,86.846,88.854,84686,0
2014-09-12,89.127,89.274,87.421,87.899,86041,0
2014-09-15,89.44,89.44,86.134,86.426,93862,0
2014-09-16,86.26,87.09,85.812,86.485,81704,0
2014-09-17,86.523,87.772,85.763,86.651,98824,0
2014-09-18,86.982,87.695,86.485,87.206,99627,0
2014-09-19,87.344,88.006,86.562,87.499,260396,0
2014-09-22,86.699,87.157,85.763,85.822,122238,0
2014-09-23,85.499,86.202,83.716,84.115,89032,0
2014-09-24,84.427,85.651,83.841,84.875,83924,0
2014-09-25,84.105,84.954,83.588,83.782,103248,0
2014-09-26,83.901,84.935,83.383,84.115,80587,0
2014-09-29,83.295,84.69,83.295,84.056,140944,0
2014-09-30,83.941,84.3,83.519,83.519,192773,0
2014-10-01,83.383,84.563,82.837,83.12,141085,0
2014-10-02,83.324,84.193,82.867,83.51,91361,0
2014-10-03,83.354,84.651,83.354,84.174,99693,0
2014-10-06,84.281,84.7,83.373,83.403,115834,0
2014-10-07,83.247,84.202,82.663,83.744,127771,0
2014-10-08,83.744,84.983,83.266,84.417,181950,0
2014-10-09,84.437,84.495,83.081,83.179,181118,0
2014-10-10,82.7,84.145,82.555,83.208,190372,0
2014-10-13,83.519,84.437,83.1,83.637,180536,0
2014-10-14,84.475,85.071,83.458,84.221,248393,0
2014-10-15,82.993,84.319,82.019,84.036,211719,0
2014-10-16,82.261,84.612,82.174,83.677,128529,0
2014-10-17,84.788,84.788,83.371,84.017,123333,0
2014-10-20,83.851,86.661,83.851,86.036,132323,0
2014-10-21,86.582,87.06,86.026,86.27,144665,0
2014-10-22,86.465,87.226,85.245,85.334,163814,0
2014-10-23,85.753,86.572,85.714,85.889,98220,0
2014-10-24,86.24,86.265,85.432,85.714,98526,0
2014-10-27,85.402,86.518,85.139,86.104,125037,0
2014-10-28,86.709,89.946,86.2,89.868,226921,0
2014-10-29,88.631,90.385,85.178,86.143,212563,0
2014-10-30,85.655,87.119,84.69,85.509,205261,0
2014-10-31,86.416,87.206,85.772,86.826,149707,0
2014-11-03,87.08,87.274,84.729,85.665,244223,0
2014-11-04,85.324,86.416,84.924,86.056,217919,0
2014-11-05,87.08,88.465,86.465,88.183,156467,0
2014-11-06,88.297,90.146,88.197,89.946,148591,0
2014-11-07,90.122,90.18,89.265,90.16,113504,0
2014-11-10,89.946,92.634,89.946,92.491,161455,0
2014-11-11,91.82,92.795,90.708,92.043,142098,0
2014-11-12,91.049,93.282,91.049,92.844,129997,0
2014-11-13,93.204,93.878,91.654,92.882,135893,0
2014-11-14,92.931,94.072,91.898,92.404,172281,0
2014-11-17,91.224,93.653,91.224,92.638,171248,0
2014-11-18,92.239,94.59,92.239,93.135,152975,0
2014-11-19,92.911,92.941,91.069,91.283,84464,0
2014-11-20,91.087,91.985,90.628,91.917,69147,0
2014-11-21,93.019,93.243,91.253,91.701,82516,0
2014-11-24,91.673,94.277,91.605,94.178,145454,0
2014-11-25,94.122,94.68,92.472,93.672,130393,0
2014-11-26,94.826,94.826,92.337,93.204,116789,0
2014-11-28,93.769,96.276,93.088,94.56,130947,0
2014-12-01,94.004,94.241,89.829,89.858,128029,0
2014-12-02,89.821,91.186,88.504,88.825,159960,0
2014-12-03,88.367,89.868,88.367,89.684,119566,0
2014-12-04,89.44,90.113,87.819,89.538,94535,0
2014-12-05,89.488,91.223,89.488,90.981,115977,0
2014-12-08,90.991,92.16,88.972,89.284,102046,0
2014-12-09,88.297,89.312,87.509,89.196,88967,0
2014-12-10,88.982,90.434,86.328,86.465,153813,0
2014-12-11,86.67,88.455,86.058,86.592,174341,0
2014-12-12,85.832,86.787,82.653,86.143,314743,0
2014-12-15,86.28,87.274,85.608,86.29,180246,0
2014-12-16,86.319,87.264,86.036,86.398,230012,0
2014-12-17,86.523,89.664,86.143,89.625,158356,0
2014-12-18,90.19,90.688,89.04,90.299,121041,0
2014-12-19,90.151,90.27,87.859,88.387,170145,0
2014-12-22,88.231,88.591,87.1,88.551,94848,0
2014-12-23,89.04,90.484,88.387,88.933,96309,0
2014-12-24,89.225,91.361,89.137,89.342,65717,0
2014-12-26,89.782,91.419,89.088,90.561,304049,0
2014-12-29,90.494,91.243,89.265,89.811,98059,0
2014-12-30,89.644,90.708,89.196,89.206,53513,0
2014-12-31,89.488,89.924,88.571,88.962,109002,0
2015-01-02,89.508,89.508,86.942,87.577,100544,0
2015-01-05,87.236,88.47,86.143,87.48,177355,0
2015-01-06,87.665,89.142,86.689,87.625,167300,0
2015-01-07,88.64,89.634,86.612,89.322,178438,0
2015-01-08,90.083,91.419,89.528,91.039,179916,0
2015-01-09,90.765,90.989,81.695,81.833,412598,0
2015-01-12,81.93,83.881,81.93,83.295,249657,0
2015-01-13,84.017,86.016,82.964,83.647,257200,0
2015-01-14,82.653,83.305,80.369,81.366,119827,0
2015-01-15,81.725,81.725,80.263,80.741,166638,0
2015-01-16,80.642,81.968,80.642,81.823,152884,0
2015-01-20,81.92,82.905,81.404,82.281,161733,0
2015-01-21,82.126,83.285,81.754,82.7,176385,0
2015-01-22,83.238,85.861,82.465,85.822,209340,0
2015-01-23,85.373,88.143,85.031,86.767,186705,0
2015-01-26,85.236,87.187,85.109,87.002,143732,0
2015-01-27,85.129,86.699,84.281,84.349,127878,0
2015-01-28,84.465,84.964,81.218,81.685,204215,0
2015-01-29,81.873,82.584,80.468,81.734,103857,0
2015-01-30,81.032,81.91,79.706,79.756,115484,0
2015-02-02,80.154,80.398,78.019,80.273,183883,0
2015-02-03,80.614,82.443,79.776,82.35,158813,0
2015-02-04,81.695,84.388,81.471,82.719,359405,0
2015-02-05,81.853,84.505,81.853,84.165,149785,0
2015-02-06,84.378,85.363,83.462,84.983,152449,0
2015-02-09,84.846,85.305,83.324,83.792,102529,0
2015-02-10,84.437,84.573,81.705,81.764,81726,0
2015-02-11,81.764,82.753,80.717,81.294,155273,0
2015-02-12,82.92,82.92,81.069,82.657,105914,0
2015-02-13,82.684,84.027,82.128,83.038,103148,0
2015-02-17,82.723,83.351,80.981,81.304,127377,0
2015-02-18,80.902,82.048,80.727,81.059,116451,0
2015-02-19,80.452,81.569,80.127,80.363,155773,0
2015-02-20,80.541,80.747,79.683,80.717,133150,0
2015-02-23,80.687,80.834,79.326,80.109,124329,0
2015-02-24,80.373,80.373,78.837,79.601,114906,0
2015-02-25,78.817,79.883,78.817,79.385,154171,0
2015-02-26,79.532,79.532,78.346,78.69,112900,0
2015-02-27,78.592,79.178,77.23,77.798,187399,0
2015-03-02,77.74,77.896,75.712,76.309,257931,0
2015-03-03,75.722,76.838,74.889,75.252,199831,0
2015-03-04,74.429,75.359,73.527,73.646,174609,0
2015-03-05,73.509,74.056,73.068,73.716,233833,0
2015-03-06,73.136,75.575,73.106,75.35,249557,0
2015-03-09,75.369,78.532,75.369,76.535,171342,0
2015-03-10,76.525,76.525,74.302,74.714,127433,0
2015-03-11,75.213,75.291,73.911,74.792,116711,0
2015-03-12,75.409,77.976,74.714,77.769,142853,0
2015-03-13,77.798,78.258,76.261,77.064,111606,0
2015-03-16,77.582,78.699,76.202,78.346,144181,0
2015-03-17,77.75,78.455,77.123,78.297,365760,0
2015-03-18,77.396,79.033,77.366,78.356,224131,0
2015-03-19,78.052,78.542,77.27,77.573,275187,0
2015-03-20,78.003,78.337,77.386,78.21,322259,0
2015-03-23,77.916,79.385,77.916,78.376,173179,0
2015-03-24,78.582,80.824,78.406,80.207,224644,0
2015-03-25,80.452,80.795,79.188,79.287,136624,0
2015-03-26,79.042,80.618,78.562,80.147,172465,0
2015-03-27,80.442,81.931,79.836,81.609,188393,0
2015-03-30,82.253,83.685,81.265,82.92,210960,0
2015-03-31,81.83,83.498,81.83,83.224,184971,0
2015-04-01,82.929,83.341,81.657,82.459,187373,0
2015-04-02,82.283,84.222,81.628,83.018,119878,0
2015-04-06,83.106,84.467,81.784,84.252,195847,0
2015-04-07,83.94,84.663,82.157,83.351,156554,0
2015-04-08,83.821,83.821,82.068,83.341,103029,0
2015-04-09,83.675,84.105,82.009,83.479,200244,0
2015-04-10,80.864,82.253,76.985,80.422,634921,0
2015-04-13,80.727,80.785,78.827,79.552,314398,0
2015-04-14,79.258,79.571,77.505,77.956,321648,0
2015-04-15,78.386,78.875,77.436,77.641,140778,0
2015-04-16,77.416,79.277,76.899,78.92,225975,0
2015-04-17,78.307,78.337,76.828,77.564,178693,0
2015-04-20,77.986,79.581,77.976,79.336,153135,0
2015-04-21,79.697,79.697,78.699,79.16,206487,0
2015-04-22,79.403,79.463,77.711,78.406,175356,0
2015-04-23,78.111,81.431,78.111,81.03,224030,0
2015-04-24,81.069,82.313,80.326,81.94,310784,0
2015-04-27,82.108,82.852,81.245,81.95,361267,0
2015-04-28,81.863,82.303,81.374,82.029,468715,0
2015-04-29,81.863,82.009,80.022,81.147,422941,0
2015-04-30,82.186,82.186,78.582,78.797,229952,0
2015-05-01,78.944,79.873,78.435,79.12,165418,0
2015-05-04,79.356,80.589,79.326,79.807,169912,0
2015-05-05,79.707,80.137,78.64,79.101,146222,0
2015-05-06,79.287,79.638,77.328,78.161,184280,0
2015-05-07,77.779,79.777,77.24,79.268,200953,0
2015-05-08,79.807,80.775,79.208,79.306,178693,0
2015-05-11,79.601,80.834,79.413,79.658,148367,0
2015-05-12,79.198,79.717,78.258,79.443,140952,0
2015-05-13,78.396,79.648,78.366,79.375,162254,0
2015-05-14,79.678,79.678,78.101,78.719,201769,0
2015-05-15,79.15,79.629,78.249,79.62,97139,0
2015-05-18,79.658,82.204,79.522,82.098,165219,0
2015-05-19,81.359,82.412,81.359,81.833,210665,0
2015-05-20,81.893,82.753,80.942,82.244,160211,0
2015-05-21,81.705,82.803,81.705,82.253,144895,0
2015-05-22,82.176,82.253,81.167,81.274,113036,0
2015-05-26,81.049,81.049,79.962,80.277,125245,0
2015-05-27,80.287,80.707,79.962,80.569,118652,0
2015-05-28,80.297,80.785,80.091,80.55,113073,0
2015-05-29,80.287,80.569,79.443,79.856,121920,0
2015-06-01,80.392,81.157,79.287,79.797,149756,0
2015-06-02,79.463,81.167,79.316,80.942,170832,0
2015-06-03,81.284,82.253,80.757,81.529,204628,0
2015-06-04,81.206,81.734,80.247,80.766,125902,0
2015-06-05,80.962,82.578,80.402,82.44,238837,0
2015-06-08,82.118,83.204,81.784,82.753,112015,0
2015-06-09,82.674,83.439,81.384,82.803,222022,0
2015-06-10,83.39,84.898,83.263,84.428,134772,0
2015-06-11,84.477,85.203,84.027,85.007,155949,0
2015-06-12,84.801,85.604,83.517,84.007,178898,0
2015-06-15,83.155,83.772,82.468,82.891,92409,0
2015-06-16,82.597,84.772,82.204,84.095,128046,0
2015-06-17,84.222,85.133,83.9,84.849,94452,0
2015-06-18,85.103,86.964,85.084,86.494,104255,0
2015-06-19,86.788,88.14,86.338,86.446,233118,0
2015-06-22,86.916,88.62,85.819,87.865,141116,0
2015-06-23,87.6,89.531,86.994,89.079,121265,0
2015-06-24,89.198,90.461,88.17,88.503,126617,0
2015-06-25,88.776,89.364,87.787,88.041,88325,0
2015-06-26,88.295,89.119,87.61,88.953,123656,0
2015-06-29,88.503,90.881,88.424,89.188,128760,0
2015-06-30,89.796,90.256,88.786,89.354,133767,0
2015-07-01,90.334,90.98,89.462,89.971,157148,0
2015-07-02,90.156,90.226,88.914,89.893,90572,0
2015-07-06,89.198,90.481,88.924,90.001,224540,0
2015-07-07,90.166,91.549,89.247,91.176,184206,0
2015-07-08,90.511,91.607,88.405,90.118,240980,0
2015-07-09,91.333,91.333,88.924,89.951,213717,0
2015-07-10,89.815,95.67,88.709,93.497,611336,0
2015-07-13,94.32,98.79,93.535,95.975,366066,0
2015-07-14,95.975,97.097,94.006,94.906,328745,0
2015-07-15,95.082,96.857,93.105,96.612,300601,0
2015-07-16,96.992,98.819,96.503,98.538,206263,0
2015-07-17,98.879,99.325,96.992,98.687,184819,0
2015-07-20,98.657,99.84,98.488,99.266,135400,0
2015-07-21,99.028,101,98.568,99.008,220253,0
2015-07-22,98.721,100.83,98.721,100.63,194928,0
2015-07-23,100.74,101.44,99.067,99.156,213615,0
2015-07-24,99.51,99.51,97.817,98.192,176548,0
2015-07-27,97.492,98.558,97.15,98.053,142648,0
2015-07-28,98.721,99.116,93.535,94.82,250273,0
2015-07-29,94.801,96.2,92.625,95.152,219639,0
2015-07-30,94.516,96.406,93.086,95.553,148672,0
2015-07-31,95.642,96.317,94.632,94.906,115181,0
2015-08-03,95.092,95.201,90.843,93.086,220324,0
2015-08-04,93.271,95.387,93.271,94.416,123145,0
2015-08-05,95.112,96.003,93.82,95.808,116507,0
2015-08-06,95.965,95.965,92.459,93.78,193638,0
2015-08-07,93.281,95.132,90.911,93.027,162865,0
2015-08-10,93.555,94.181,92.851,93.223,140810,0
2015-08-11,92.36,94.4,91.459,92.057,138957,0
2015-08-12,91.477,91.919,90.033,91.586,176604,0
2015-08-13,91.703,93.443,91.212,92.047,129808,0
2015-08-14,91.85,93.315,88.125,93.217,97864,0
2015-08-17,93.031,94.093,92.421,93.767,78129,0
2015-08-18,93.847,93.847,92.057,92.48,92981,0
2015-08-19,92.205,92.401,90.495,91.753,102137,0
2015-08-20,90.877,91.753,89.501,89.58,85047,0
2015-08-21,88.165,90.013,87.054,87.387,137133,0
2015-08-24,82.591,86.602,82.582,83.19,266688,0
2015-08-25,85.284,85.5,80.615,81.008,226858,0
2015-08-26,82.944,82.944,79.71,81.991,215058,0
2015-08-27,82.276,85.48,82.276,84.183,242423,0
2015-08-28,83.899,85.934,83.417,84.321,149748,0
2015-08-31,83.839,84.39,82.139,83.564,144865,0
2015-09-01,81.904,82.954,80.851,81.146,186676,0
2015-09-02,82.13,83.2,81.657,83.083,108851,0
2015-09-03,82.934,83.584,82.04,82.07,103968,0
2015-09-04,81.303,82.532,80.96,81.097,143643,0
2015-09-08,82.266,82.385,80.714,80.989,204884,0
2015-09-09,81.421,83.417,81.057,81.854,197356,0
2015-09-10,81.303,82.13,79.504,79.7,145755,0
2015-09-11,79.259,79.82,78.639,79.594,126858,0
2015-09-14,79.574,80.398,79.062,80.192,114243,0
2015-09-15,80.066,80.744,79.318,79.534,179146,0
2015-09-16,79.131,81.932,78.817,81.254,342729,0
2015-09-17,81.303,81.716,80.016,80.379,243148,0
2015-09-18,79.396,79.77,77.4,77.577,324418,0
2015-09-21,78.138,79.671,77.666,79.278,194915,0
2015-09-22,78.472,78.581,75.916,78.285,181893,0
2015-09-23,78.414,78.973,77.952,78.354,105507,0
2015-09-24,77.862,78.837,77.46,77.814,126450,0
2015-09-25,78.531,79.229,77.45,77.52,131129,0
2015-09-28,77.086,77.254,75.652,75.68,120694,0
2015-09-29,75.789,76.231,74.914,75.346,192270,0
2015-09-30,76.093,77.106,75.022,76.025,166837,0
2015-10-01,76.172,76.241,74.845,75.386,147407,0
2015-10-02,74.314,76.909,74.088,76.812,102951,0
2015-10-05,77.42,78.364,75.562,78.236,82469,0
2015-10-06,78.04,78.777,76.319,76.85,94814,0
2015-10-07,77.313,79.544,77.313,78.364,153715,0
2015-10-08,77.962,81.844,77.962,81.755,173756,0
2015-10-09,81.981,82.542,81.018,82.217,99797,0
2015-10-12,82.08,83.486,81.618,82.562,122532,0
2015-10-13,81.942,84.105,79.641,82.306,157885,0
2015-10-14,82.346,83.377,79.328,79.425,128689,0
2015-10-15,79.83,81.401,78.993,81.254,98781,0
2015-10-16,80.172,82.001,80.162,81.775,100001,0
2015-10-19,81.185,84.321,81.047,83.75,177065,0
2015-10-20,83.731,85.884,81.648,82.1,58178,0
2015-10-21,82.415,83.663,81.765,81.991,107326,0
2015-10-22,82.621,83.919,81.922,83.633,334692,0
2015-10-23,84.125,84.125,80.625,81.755,86674,0
2015-10-26,81.559,81.696,80.664,81.45,171619,0
2015-10-27,81.45,81.499,79.77,80.114,90947,0
2015-10-28,80.262,82.768,80.076,82.758,68973,0
2015-10-29,82.365,84.852,80.881,84.635,144049,0
2015-10-30,84.567,86.494,81.599,84.518,166940,0
2015-11-02,84.419,84.665,83.102,83.436,204043,0
2015-11-03,83.21,85.383,82.05,85.038,161039,0
2015-11-04,85.254,86.011,83.663,84.734,104289,0
2015-11-05,84.606,86.435,83.76,86.277,124314,0
2015-11-06,85.865,87.693,84.371,87.142,137844,0
2015-11-09,87.113,87.516,86.08,87.377,117269,0
2015-11-10,87.161,89.697,87.034,89.629,102646,0
2015-11-11,89.727,89.727,87.357,88.607,232657,0
2015-11-12,88.195,89.659,88.037,88.636,174773,0
2015-11-13,87.879,88.803,87.623,87.782,239575,0
2015-11-16,87.457,90.867,86.945,90.779,121974,0
2015-11-17,91.192,93.1,90.877,91.408,147407,0
2015-11-18,92.273,94.219,90.769,94.113,177824,0
2015-11-19,93.973,95.252,92.961,95.056,245984,0
2015-11-20,95.714,96.107,93.669,94.279,166940,0
2015-11-23,94.585,95.056,93.227,94.151,151272,0
2015-11-24,93.66,95.724,93.66,95.036,116074,0
2015-11-25,95.193,96.815,95.056,95.606,126247,0
2015-11-27,95.616,95.99,94.781,95.301,66227,0
2015-11-30,95.35,95.35,90.681,91.614,254935,0
2015-12-01,92.195,92.952,91.576,92.205,155283,0
2015-12-02,92.097,93.212,91.045,91.487,152800,0
2015-12-03,91.773,92.991,91.163,91.507,171768,0
2015-12-04,91.614,92.431,90.219,91.271,273858,0
2015-12-07,91.221,91.221,86.454,86.897,300308,0
2015-12-08,86.189,87.811,86.1,87.566,159480,0
2015-12-09,87.132,87.839,86.17,86.532,244356,0
2015-12-10,86.68,87.663,85.924,86.296,145271,0
2015-12-11,85.147,86.061,83.673,83.939,158495,0
2015-12-14,83.966,85.166,81.991,83.584,136262,0
2015-12-15,84.125,87.487,83.181,83.702,405598,0
2015-12-16,83.839,84.508,83.476,84.036,107834,0
2015-12-17,84.488,84.635,81.393,81.657,126145,0
2015-12-18,81.185,81.706,79.691,80.086,179961,0
2015-12-21,80.252,82.601,80.095,82.542,97153,0
2015-12-22,82.974,83.83,82.168,82.857,116249,0
2015-12-23,83.23,85.49,82.405,83.269,204987,0
2015-12-24,83.269,84.155,82.698,83.338,68921,0
2015-12-28,83.151,83.721,82.788,83.299,85101,0
2015-12-29,83.594,84.105,81.313,82.011,151684,0
2015-12-30,82.07,82.678,81.539,82.159,52948,0
2015-12-31,81.609,82.631,80.595,81.579,93547,0
2016-01-04,80.046,80.998,78.256,79.092,123456,0
2016-01-05,79.367,80.021,78.344,79.465,95047,0
2016-01-06,78.414,79.377,77.49,78.521,132360,0
2016-01-07,77.37,78.521,75.219,76.86,162419,0
2016-01-08,73.39,75.652,71.11,74.018,458918,0
2016-01-11,74.028,74.879,72.958,74.403,204692,0
2016-01-12,74.668,75.18,73.725,74.963,166766,0
2016-01-13,74.786,76.487,74.038,74.226,165665,0
2016-01-14,74.638,75.986,73.822,74.619,110354,0
2016-01-15,72.771,74.167,71.13,71.984,91221,0
2016-01-19,72.613,73.49,69.547,70.432,121770,0
2016-01-20,69.35,69.793,67.403,69.34,118151,0
2016-01-21,69.606,71.03,68.75,70.568,159440,0
2016-01-22,71.621,72.259,69.698,72.181,132872,0
2016-01-25,71.907,72.402,70.814,70.924,100058,0
2016-01-26,70.924,73.104,70.924,72.633,87121,0
2016-01-27,72.142,74.204,71.768,72.653,112962,0
2016-01-28,73.174,74.304,72.633,73.066,82837,0
2016-01-29,73.114,75.366,73.114,75.258,116619,0
2016-02-01,74.678,75.064,71.512,71.718,129706,0
2016-02-02,71.316,71.955,69.743,70.265,102422,0
2016-02-03,70.698,71.301,68.652,68.917,87967,0
2016-02-04,68.671,71.266,67.346,71.217,130892,0
2016-02-05,71.18,73.812,69.812,71.12,198190,0
2016-02-08,70.136,74.354,69.949,73.499,199466,0
2016-02-09,72.466,75.316,72.466,74.482,165876,0
2016-02-10,75.044,75.103,71.401,71.608,101753,0
2016-02-11,70.55,73.622,70.55,73.335,127046,0
2016-02-12,74.323,75.814,73.731,74.758,118235,0
2016-02-16,75.499,77.147,73.118,75.804,89578,0
2016-02-17,76.2,77.524,75.005,76.111,138997,0
2016-02-18,75.943,77.02,75.054,75.262,92583,0
2016-02-19,75.123,77.217,74.57,76.447,101171,0
2016-02-22,77.355,77.355,75.557,77.059,87654,0
2016-02-23,76.96,77.414,76.002,76.032,55835,0
2016-02-24,75.557,77.237,74.61,76.94,73777,0
2016-02-25,77.227,77.868,76.299,77.059,124191,0
2016-02-26,77.553,77.8,76.022,76.269,94792,0
2016-02-29,76.565,77.137,75.429,76.299,78980,0
2016-03-01,76.793,77.364,76.294,77.088,106797,0
2016-03-02,77.306,77.524,76.614,77.03,150549,0
2016-03-03,77.068,77.364,75.943,77.03,152616,0
2016-03-04,77.05,77.493,76.397,77.277,259174,0
2016-03-07,76.92,77.78,76.556,77.711,378293,0
2016-03-08,77.524,80.436,77.524,79.992,273252,0
2016-03-09,80.129,80.545,79.351,80.209,198881,0
2016-03-10,80.446,82.387,80.159,80.545,149490,0
2016-03-11,80.683,80.683,78.555,79.715,101754,0
2016-03-14,79.518,81.118,79.181,80.643,127404,0
2016-03-15,80.337,81.869,80.337,81.365,154398,0
2016-03-16,80.753,82.984,80.496,82.203,127683,0
2016-03-17,82.243,83.724,82.243,83.251,102915,0
2016-03-18,83.754,85.404,83.093,83.28,180692,0
2016-03-21,83.083,83.951,79.024,82.856,103674,0
2016-03-22,82.333,84.006,82.213,82.846,132640,0
2016-03-23,82.697,82.954,80.564,81.009,95870,0
2016-03-24,80.743,81.414,80.129,81.187,99726,0
2016-03-28,81.502,84.011,81.355,82.707,71110,0
2016-03-29,82.767,84.051,81.869,83.943,63125,0
2016-03-30,84.179,84.179,82.337,83.686,93775,0
2016-03-31,83.468,84.495,83.113,83.527,86950,0
2016-04-01,83.063,83.448,81.899,82.45,79984,0
2016-04-04,82.46,83.221,82.116,82.53,65197,0
2016-04-05,81.869,82.46,80.801,81.128,93658,0
2016-04-06,81.058,81.917,80.723,81.799,61393,0
2016-04-07,81.562,81.739,79.805,81.444,153481,0
2016-04-08,80.634,80.821,78.145,79.982,174936,0
2016-04-11,80.091,82.876,79.508,80.831,282579,0
2016-04-12,80.526,84.1,80.526,83.873,144948,0
2016-04-13,84.08,84.17,83.221,83.971,133606,0
2016-04-14,83.981,84.11,83.28,83.379,75610,0
2016-04-15,82.886,84.125,82.194,83.923,177662,0
2016-04-18,83.231,84.268,83.231,83.794,70420,0
2016-04-19,83.636,84.535,82.55,83.951,84623,0
2016-04-20,83.863,84.776,83.123,83.191,56371,0
2016-04-21,82.974,83.943,82.649,83.37,57847,0
2016-04-22,82.767,83.913,82.273,83.201,118425,0
2016-04-25,82.925,84.14,82.453,83.814,106010,0
2016-04-26,84.238,84.535,83.201,83.903,134857,0
2016-04-27,83.676,85.691,83.676,85.581,91581,0
2016-04-28,85.157,87.161,84.9,86.727,151425,0
2016-04-29,87.013,87.013,85.275,85.464,109824,0
2016-05-02,85.898,87.063,84.732,86.786,97404,0
2016-05-03,86.292,87.122,83.868,83.971,131876,0
2016-05-04,83.724,85.502,82.589,85.097,110230,0
2016-05-05,85.217,85.404,83.123,83.448,86126,0
2016-05-06,83.379,84.89,82.105,84.411,57472,0
2016-05-09,85.444,87.448,84.13,86.866,91741,0
2016-05-10,86.964,87.458,85.551,85.938,74558,0
2016-05-11,85.581,85.947,84.061,84.09,46354,0
2016-05-12,84.199,85.492,83.429,84.989,53404,0
2016-05-13,84.446,85.661,83.903,84.228,51079,0
2016-05-16,84.554,86.095,83.981,84.999,68784,0
2016-05-17,85.187,85.187,81.265,82.431,255809,0
2016-05-18,81.72,83.379,79.37,82.727,153374,0
2016-05-19,82.836,85.107,82.836,84.712,96813,0
2016-05-20,85.255,86.115,83.991,85.601,79483,0
2016-05-23,85.868,86.589,80.134,85.217,63161,0
2016-05-24,85.394,88.059,84.258,87.842,89364,0
2016-05-25,87.705,88.426,86.155,87.28,100028,0
2016-05-26,87.27,88.722,86.619,86.717,136453,0
2016-05-27,86.687,87.862,86.49,87.151,102814,0
2016-05-31,87.388,88.426,85.938,87.488,92983,0
2016-06-01,87.547,88.563,87.033,87.557,93098,0
2016-06-02,87.023,88.049,86.806,88.04,95713,0
2016-06-03,88.099,89.245,87.161,89.057,101335,0
2016-06-06,88.306,89.739,87.05,88.306,73134,0
2016-06-07,87.942,89.077,87.003,87.398,100038,0
2016-06-08,87.31,89.591,87.31,89.472,104062,0
2016-06-09,89.828,89.828,86.976,87.368,108263,0
2016-06-10,86.954,88.054,86.421,87.251,89556,0
2016-06-13,87.181,87.809,85.374,85.701,57951,0
2016-06-14,85.798,87.181,84.535,86.984,84597,0
2016-06-15,87.231,88.663,86.387,88.229,86474,0
2016-06-16,88.119,89.216,87.093,89.097,116827,0
2016-06-17,89.502,89.714,88.683,89.097,152840,0
2016-06-20,89.709,91.428,89.591,90.163,77004,0
2016-06-21,90.233,90.806,89.196,89.986,46202,0
2016-06-22,90.203,90.737,89.551,89.611,30650,0
2016-06-23,90.075,92.119,88.9,90.845,88203,0
2016-06-24,88.316,90.283,87.358,88.515,100435,0
2016-06-27,87.735,89.206,86.49,88.969,82859,0
2016-06-28,89.857,90.796,87.932,88.129,88077,0
2016-06-29,88.751,89.65,88.396,88.92,87197,0
2016-06-30,89.285,92.445,88.533,92.405,129043,0
2016-07-01,92.257,93.679,92.014,92.504,73272,0
2016-07-05,92.485,93.037,91.038,91.774,38493,0
2016-07-06,91.348,93.413,91.23,93.107,133823,0
2016-07-07,93.462,93.551,88.219,90.41,184986,0
2016-07-08,83.201,87.29,80.624,82.353,450742,0
2016-07-11,82.333,84.347,81.612,84.08,165886,0
2016-07-12,83.923,84.643,82.58,82.619,123601,0
2016-07-13,82.293,82.599,79.705,79.735,249554,0
2016-07-14,80.289,80.673,79.548,79.655,123670,0
2016-07-15,80.082,80.1,78.649,78.679,105075,0
2016-07-18,78.767,79.892,78.283,79.815,245456,0
2016-07-19,80.139,80.663,79.291,79.932,194182,0
2016-07-20,80.091,80.239,79.478,79.815,109699,0
2016-07-21,79.488,80.077,78.817,78.926,49610,0
2016-07-22,78.817,78.876,77.997,78.027,114200,0
2016-07-25,78.076,78.896,77.355,77.611,75387,0
2016-07-26,77.898,78.994,77.898,78.402,88334,0
2016-07-27,78.55,78.55,77.078,77.76,84695,0
2016-07-28,77.918,78.452,76.713,77.098,78450,0
2016-07-29,77.247,78.076,76.565,76.91,80321,0
2016-08-01,77.03,77.997,76.683,77.751,103035,0
2016-08-02,77.938,78.007,75.054,75.054,84062,0
2016-08-03,75.37,78.596,74.857,76.061,43050,0
2016-08-04,76.229,76.743,75.983,76.318,76529,0
2016-08-05,76.851,78.639,76.536,77.514,154216,0
2016-08-08,77.591,78.234,77.35,77.691,53617,0
2016-08-09,77.918,78.669,77.504,78.599,95187,0
2016-08-10,78.994,79.785,78.926,79.518,88030,0
2016-08-11,79.508,81.71,79.508,81.333,118104,0
2016-08-12,81.531,83.961,81.323,83.436,209316,0
2016-08-15,83.347,84.061,81.164,82.295,84159,0
2016-08-16,82.821,82.821,81.293,81.977,66528,0
2016-08-17,81.67,82.821,80.51,82.117,124731,0
2016-08-18,82.523,83.803,82.147,83.803,65997,0
2016-08-19,83.505,84.745,83.207,84.725,94658,0
2016-08-22,84.299,84.299,83.039,83.803,98049,0
2016-08-23,83.833,84.616,83.693,84.19,75258,0
2016-08-24,83.981,84.546,83.495,84.12,38610,0
2016-08-25,83.773,84.676,83.495,84.071,71148,0
2016-08-26,84.269,84.537,82.851,83.227,74062,0
2016-08-29,83.009,83.951,82.881,83.049,46316,0
2016-08-30,82.851,83.337,82.087,83.099,47589,0
2016-08-31,83.257,83.604,82.463,82.851,64442,0
2016-09-01,82.463,82.721,81.174,81.749,106409,0
2016-09-02,81.442,82.94,81.442,82.891,66586,0
2016-09-06,83.436,83.52,81.651,82.205,63311,0
2016-09-07,82.027,84.487,81.353,84.269,148595,0
2016-09-08,84.546,84.774,83.455,84.428,86528,0
2016-09-09,83.932,83.932,79.617,79.706,217592,0
2016-09-12,79.19,80.034,78.358,79.716,172069,0
2016-09-13,79.29,80.142,78.675,79.746,103693,0
2016-09-14,80.064,80.658,79.498,79.806,64652,0
2016-09-15,79.706,81.363,79.706,81.353,78961,0
2016-09-16,81.67,82.176,80.827,81.789,160275,0
2016-09-19,81.69,83.129,81.403,81.889,77395,0
2016-09-20,82.463,82.681,81.199,81.442,84907,0
2016-09-21,81.809,82.375,80.51,82.027,90116,0
2016-09-22,82.503,82.711,81.353,81.561,123561,0
2016-09-23,81.482,81.899,80.53,80.54,82088,0
2016-09-26,79.944,81.224,79.438,80.43,130169,0
2016-09-27,80.648,82.653,80.445,81.685,84813,0
2016-09-28,82.017,83.703,80.277,81.501,124139,0
2016-09-29,81.739,81.759,80.322,80.322,60541,0
2016-09-30,81.065,83.455,80.916,83.079,110143,0
2016-10-03,82.989,82.989,80.629,81.333,59071,0
2016-10-04,81.333,82.117,80.926,81.303,45108,0
2016-10-05,81.303,83.197,80.48,83.059,93833,0
2016-10-06,82.721,83.039,81.531,82.503,79554,0
2016-10-07,82.871,85.508,82.724,85.25,140020,0
2016-10-10,85.548,86.64,84.829,85.29,98265,0
2016-10-11,84.924,85.032,84.279,84.774,89181,0
2016-10-12,84.556,85.618,84.229,84.914,98307,0
2016-10-13,84.279,85.162,83.029,84.566,64443,0
2016-10-14,84.467,86.114,83.971,85.32,124431,0
2016-10-17,85.3,85.598,84.755,85.152,44028,0
2016-10-18,85.896,86.342,84.606,85.202,70580,0
2016-10-19,85.648,85.994,84.556,85.896,44365,0
2016-10-20,85.648,86.242,84.804,86.094,62904,0
2016-10-21,85.4,86.193,84.954,85.548,67785,0
2016-10-24,85.698,87.122,85.548,86.59,50807,0
2016-10-25,86.193,86.342,85.698,86.144,46879,0
2016-10-26,85.896,86.193,85.25,85.45,72581,0
2016-10-27,85.846,86.59,85.3,85.4,84098,0
2016-10-28,88.277,93.235,85.108,88.375,425595,0
2016-10-31,89.069,91.996,88.524,90.21,228184,0
2016-11-01,90.26,90.26,87.086,87.135,271163,0
2016-11-02,87.284,87.829,85.052,85.3,143278,0
2016-11-03,85.45,86.242,84.954,85.4,154034,0
2016-11-04,85.846,87.731,85.152,86.044,121425,0
2016-11-07,87.383,89.829,86.094,88.475,159403,0
2016-11-08,87.979,90.408,87.979,89.714,182941,0
2016-11-09,88.375,91.698,87.736,91.648,139813,0
2016-11-10,92.244,93.632,89.466,90.111,322752,0
2016-11-11,90.26,91.152,88.723,89.615,198290,0
2016-11-14,90.21,91.35,87.656,88.127,244721,0
2016-11-15,87.829,87.929,86.59,87.631,132988,0
2016-11-16,87.78,88.971,87.235,88.475,112394,0
2016-11-17,88.127,88.821,87.284,87.631,147469,0
2016-11-18,88.028,88.524,87.086,88.277,128028,0
2016-11-21,88.127,90.061,87.203,89.466,96398,0
2016-11-22,90.012,90.31,89.02,90.26,135755,0
2016-11-23,89.764,90.756,89.317,90.706,113097,0
2016-11-25,90.806,90.806,89.417,89.615,46424,0
2016-11-28,89.367,92.095,88.971,89.516,99154,0
2016-11-29,89.962,91.054,89.119,89.913,121179,0
2016-11-30,89.913,90.806,89.59,90.558,139996,0
2016-12-01,90.408,91.598,88.425,89.417,114063,0
2016-12-02,89.615,90.508,89.417,90.111,93877,0
2016-12-05,90.706,91.5,89.516,90.706,128155,0
2016-12-06,90.954,90.954,89.615,90.558,94651,0
2016-12-07,90.31,91.375,90.21,90.656,104493,0
2016-12-08,90.904,92.69,90.904,91.4,178984,0
2016-12-09,91.302,92.194,90.558,90.854,88882,0
2016-12-12,90.607,91.45,89.417,90.26,106190,0
2016-12-13,90.706,91.177,89.615,90.012,145441,0
2016-12-14,90.31,91.202,88.723,88.921,118546,0
2016-12-15,88.921,90.26,88.425,88.623,139052,0
2016-12-16,88.921,89.317,87.036,87.135,456414,0
2016-12-19,86.987,88.177,85.35,86.094,228282,0
2016-12-20,85.945,87.979,85.945,86.987,223036,0
2016-12-21,87.086,87.185,86.342,86.788,146350,0
2016-12-22,86.689,86.689,83.912,84.11,127442,0
2016-12-23,84.011,89.069,83.367,84.011,112891,0
2016-12-27,84.061,84.408,83.515,83.961,165945,0
2016-12-28,83.664,84.11,82.325,82.871,150380,0
2016-12-29,82.523,83.862,81.581,81.829,210122,0
2016-12-30,81.928,83.763,81.383,82.821,217889,0
2017-01-03,83.267,84.061,82.375,83.119,193695,0
2017-01-04,83.168,84.062,82.623,83.069,165585,0
2017-01-05,82.721,83.416,80.54,82.225,330846,0
2017-01-06,83.069,89.565,82.92,87.185,736299,0
2017-01-09,86.739,87.389,83.912,84.11,243496,0
2017-01-10,84.308,84.507,83.465,84.11,252316,0
2017-01-11,84.11,84.358,83.272,83.961,147326,0
2017-01-12,83.664,83.912,82.375,82.771,106083,0
2017-01-13,82.871,83.565,82.771,83.367,55561,0
2017-01-17,83.465,85.25,82.969,83.961,82413,0
2017-01-18,83.862,84.507,82.473,84.16,75558,0
2017-01-19,83.713,83.813,82.375,82.672,151445,0
2017-01-20,82.969,83.465,82.375,82.672,61253,0
2017-01-23,82.573,82.771,81.631,82.275,93227,0
2017-01-24,82.325,84.556,82.027,84.457,89731,0
2017-01-25,84.308,86.094,82.876,84.308,117212,0
2017-01-26,83.961,85.102,82.523,82.771,97760,0
2017-01-27,82.672,83.59,82.027,82.871,87297,0
2017-01-30,82.573,83.317,81.333,82.969,86514,0
2017-01-31,82.573,84.259,82.077,84.011,121117,0
2017-02-01,84.11,85.498,83.515,84.556,128071,0
2017-02-02,84.556,85.796,84.308,84.804,88786,0
2017-02-03,84.854,88.375,84.482,88.277,137289,0
2017-02-06,88.177,88.581,84.606,84.706,126923,0
2017-02-07,84.854,86.069,84.259,84.954,112420,0
2017-02-08,84.854,86.838,84.804,86.491,69583,0
2017-02-09,86.491,88.425,86.491,87.185,83527,0
2017-02-10,87.135,89.169,86.59,89.169,91734,0
2017-02-13,89.119,89.866,87.078,87.824,101421,0
2017-02-14,87.576,88.82,87.177,87.924,91155,0
2017-02-15,87.476,91.11,87.476,90.413,188749,0
2017-02-16,90.015,91.115,87.974,88.472,125187,0
2017-02-17,88.422,90.314,87.775,89.716,96167,0
2017-02-21,89.965,91.16,89.069,90.662,97233,0
2017-02-22,90.712,91.509,90.164,91.011,55941,0
2017-02-23,91.31,91.31,88.82,89.119,128588,0
2017-02-24,88.82,90.861,88.82,90.214,97475,0
2017-02-27,89.965,91.11,89.866,90.613,103675,0
2017-02-28,90.364,90.463,87.874,88.024,120001,0
2017-03-01,88.92,89.866,87.376,89.617,86031,0
2017-03-02,89.268,89.891,89.019,89.268,50515,0
2017-03-03,90.861,90.861,85.634,87.625,64934,0
2017-03-06,87.177,89.617,87.127,87.974,68076,0
2017-03-07,88.173,88.273,86.928,86.928,60428,0
2017-03-08,87.028,87.576,86.381,86.43,55712,0
2017-03-09,86.181,86.63,85.733,86.281,56870,0
2017-03-10,86.63,88.521,86.63,88.223,81563,0
2017-03-13,88.322,88.571,86.829,87.127,62720,0
2017-03-14,86.878,89.069,86.43,88.621,63585,0
2017-03-15,88.87,90.314,88.571,90.164,54101,0
2017-03-16,91.11,91.11,89.169,90.015,64652,0
2017-03-17,90.164,93.102,89.866,92.753,226142,0
2017-03-20,92.654,92.753,90.115,90.961,125914,0
2017-03-21,91.061,91.061,88.422,89.816,76930,0
2017-03-22,89.617,90.613,88.92,89.816,68945,0
2017-03-23,89.617,92.056,88.97,91.061,67406,0
2017-03-24,91.061,91.658,90.513,91.21,59832,0
2017-03-27,89.916,92.206,89.916,91.359,95466,0
2017-03-28,90.961,91.708,90.065,90.911,80062,0
2017-03-29,90.563,93.5,90.563,92.256,94406,0
2017-03-30,92.206,93.351,91.26,93.201,85239,0
2017-03-31,93.102,93.6,91.658,91.708,77719,0
2017-04-03,91.857,92.504,90.861,91.807,123944,0
2017-04-04,92.106,92.305,90.762,91.608,65538,0
2017-04-05,91.907,93.127,91.359,91.459,129283,0
2017-04-06,91.807,93.6,91.807,92.455,156221,0
2017-04-07,88.322,89.119,83.891,86.63,587032,0
2017-04-10,86.928,87.625,85.136,86.032,266846,0
2017-04-11,85.684,86.63,85.584,86.63,108953,0
2017-04-12,86.281,86.928,85.733,86.58,157847,0
2017-04-13,86.43,86.978,85.41,85.484,183532,0
2017-04-17,85.634,86.032,85.011,86.032,123229,0
2017-04-18,85.534,86.53,85.534,85.684,90861,0
2017-04-19,85.933,86.43,85.584,86.082,92433,0
2017-04-20,86.679,88.073,86.605,87.576,107276,0
2017-04-21,87.526,87.725,86.331,86.331,74092,0
2017-04-24,87.576,87.625,85.634,85.933,132150,0
2017-04-25,86.331,86.978,85.484,86.331,80512,0
2017-04-26,86.281,87.725,86.195,87.028,77066,0
2017-04-27,87.078,87.8,86.43,86.58,73667,0
2017-04-28,86.63,87.277,86.057,86.58,72167,0
2017-05-01,86.779,86.779,85.435,85.733,109774,0
2017-05-02,86.032,86.281,85.484,86.231,148834,0
2017-05-03,85.982,87.127,85.634,86.928,145348,0
2017-05-04,86.878,87.327,86.43,86.53,67710,0
2017-05-05,86.63,87.874,86.43,87.625,69063,0
2017-05-08,87.675,88.273,87.426,88.073,82982,0
2017-05-09,87.974,89.169,87.874,88.82,89317,0
2017-05-10,88.77,90.164,88.77,89.169,102749,0
2017-05-11,89.019,89.567,87.576,87.775,58164,0
2017-05-12,87.376,89.218,87.376,88.97,76500,0
2017-05-15,88.97,90.613,88.97,89.866,86338,0
2017-05-16,90.015,91.708,89.368,91.11,87088,0
2017-05-17,90.364,90.861,89.119,89.268,112912,0
2017-05-18,89.318,89.766,88.073,88.173,116328,0
2017-05-19,88.273,88.621,87.924,88.322,89175,0
2017-05-22,88.422,89.019,88.173,88.472,68887,0
2017-05-23,88.721,88.92,87.526,87.675,57447,0
2017-05-24,87.675,88.621,87.526,87.874,56320,0
2017-05-25,88.073,88.273,87.476,87.675,55841,0
2017-05-26,87.675,88.173,87.376,87.725,69845,0
2017-05-30,87.625,88.024,86.784,87.924,62524,0
2017-05-31,88.173,88.571,87.177,87.874,62034,0
2017-06-01,88.024,88.123,87.476,87.775,113982,0
2017-06-02,88.173,88.97,88.024,88.82,118617,0
2017-06-05,88.521,88.82,88.123,88.123,66171,0
2017-06-06,87.775,88.521,87.327,88.024,120715,0
2017-06-07,88.123,88.994,86.878,88.571,119995,0
2017-06-08,88.82,89.019,87.177,87.924,84324,0
2017-06-09,88.123,88.521,87.874,88.372,129089,0
2017-06-12,88.322,89.592,88.273,88.571,86435,0
2017-06-13,88.472,88.571,87.675,88.024,79245,0
2017-06-14,88.123,88.621,87.725,87.924,76386,0
2017-06-15,87.177,88.024,86.58,87.974,97103,0
2017-06-16,87.078,87.775,83.941,84.638,248863,0
2017-06-19,84.588,86.231,83.742,86.032,203615,0
2017-06-20,85.933,85.933,84.588,85.435,177992,0
2017-06-21,85.684,86.032,85.236,85.584,65719,0
2017-06-22,85.584,85.833,84.389,85.634,140762,0
2017-06-23,85.733,86.53,85.186,86.281,348844,0
2017-06-26,86.331,86.679,83.891,84.24,247502,0
2017-06-27,84.389,85.484,84.389,85.036,84215,0
2017-06-28,85.236,85.883,84.937,85.186,99862,0
2017-06-29,85.186,86.032,84.19,85.982,79720,0
2017-06-30,85.933,88.123,85.584,87.227,120577,0
2017-07-03,87.376,88.671,86.381,87.227,68996,0
2017-07-05,86.928,88.173,86.082,87.625,232619,0
2017-07-06,79.759,81.053,77.668,80.556,703462,0
2017-07-07,80.556,82.945,80.556,82.174,379277,0
2017-07-10,81.85,82.796,79.809,80.506,508465,0
2017-07-11,80.655,83.642,80.58,81.302,272625,0
2017-07-12,82.099,82.398,81.452,81.601,229395,0
2017-07-13,81.8,83.344,80.904,81.402,126707,0
2017-07-14,81.701,82.497,81.651,81.8,90931,0
2017-07-17,81.75,82.497,81.153,82.199,129041,0
2017-07-18,82.049,82.796,81.701,82.298,90471,0
2017-07-19,82.199,82.896,81.327,82.398,79893,0
2017-07-20,82.647,83.841,82.248,83.543,67573,0
2017-07-21,83.891,84.837,83.443,84.29,169120,0
2017-07-24,83.991,84.24,83.244,83.642,134300,0
2017-07-25,84.29,84.364,83.543,84.19,257498,0
2017-07-26,84.489,84.489,83.045,83.194,143238,0
2017-07-27,83.543,84.041,82.737,83.841,115423,0
2017-07-28,83.593,84.24,83.433,83.692,177085,0
2017-07-31,84.09,84.364,83.294,83.891,166460,0
2017-08-01,83.841,84.912,83.144,84.787,145786,0
2017-08-02,84.937,85.186,83.866,84.539,92384,0
2017-08-03,84.688,84.837,83.468,83.991,121358,0
2017-08-04,84.14,84.19,82.796,83.344,112609,0
2017-08-07,83.393,83.692,82.647,83.144,110425,0
2017-08-08,82.945,84.738,82.945,83.344,74611,0
2017-08-09,83.045,83.144,81.501,81.9,71177,0
2017-08-10,81.402,82.398,80.954,81.85,80492,0
2017-08-11,82.25,83,81.55,82.1,55596,0
2017-08-14,82.4,82.7,81.75,82.35,63063,0
2017-08-15,82.3,82.7,81.714,82.2,66155,0
2017-08-16,82.2,82.75,82.05,82.2,58800,0
2017-08-17,81.85,82.25,80.5,80.5,108585,0
2017-08-18,80,81.45,79.95,81.05,71491,0
2017-08-21,81,82.2,80.85,81.6,78534,0
2017-08-22,81.8,82.7,81.7,82.4,45315,0
2017-08-23,81.95,83.3,80.95,82.95,62280,0
2017-08-24,83.35,83.4,81.2,81.25,59499,0
2017-08-25,81.55,82,80.9,81.3,139806,0
2017-08-28,81.55,81.55,80.65,81.1,63327,0
2017-08-29,80.85,81.2,80.3,80.95,65098,0
2017-08-30,81,81.5,81,81.45,54896,0
2017-08-31,81.5,81.9,80.95,81.25,106811,0
2017-09-01,81.55,82.25,81.25,81.8,73824,0
2017-09-05,81.55,82.95,81.15,81.25,64601,0
2017-09-06,81.55,83,81.55,82.85,70165,0
2017-09-07,82.95,83.65,82.3,83.6,57625,0
2017-09-08,83.3,83.7,82.75,83.4,76936,0
2017-09-11,83.85,83.95,83.05,83.75,57597,0
2017-09-12,83.95,84.65,83.95,84.1,50433,0
2017-09-13,83.95,86.1,83.95,85.7,66897,0
2017-09-14,85.65,86.45,85.05,86.1,67947,0
2017-09-15,86.35,87.325,85.7,87.15,174511,0
2017-09-18,87.35,88.2,85.35,86.75,104412,0
2017-09-19,86.8,87.35,85.9,87.05,86498,0
2017-09-20,87,88.7,86.6,88.3,73988,0
2017-09-21,88.35,88.7,87.4,87.45,69040,0
2017-09-22,87.4,88.35,86.95,87.6,53605,0
2017-09-25,87.25,88.55,86.95,87.2,62718,0
2017-09-26,87.25,88.5,87.25,88.05,61666,0
2017-09-27,88.05,89,86.15,88.55,108674,0
2017-09-28,88.65,89.15,87.45,88.8,68793,0
2017-09-29,89.05,89.55,88.1,89.25,157165,0
2017-10-02,89.25,90,88.825,89.4,138985,0
2017-10-03,89.85,90.8,89.4,90.3,111250,0
2017-10-04,90.4,91.3387,89,90.65,117979,0
2017-10-05,90.5,91.35,90.25,91.1,112939,0
2017-10-06,91.3,91.3,89.25,89.55,114576,0
2017-10-09,89.45,89.85,87.9,88.2,96544,0
2017-10-10,88.45,89.4,88.45,88.8,70926,0
2017-10-11,88.85,89.6,88.85,89.55,70602,0
2017-10-12,89.5,90.05,88.65,89.7,68812,0
2017-10-13,90.05,90.85,89.7,90.1,83497,0
2017-10-16,90.1,90.1,84.05,90.1,119690,0
2017-10-17,90.05,91.25,88.95,89.15,103699,0
2017-10-18,89.2,89.925,88.25,89.65,141194,0
2017-10-19,89.65,90.55,89.3,90.1,66695,0
2017-10-20,90.8,91,90.2,90.35,110633,0
2017-10-23,90.1,90.35,89.1,89.95,100308,0
2017-10-24,90.15,90.35,89.4,89.9,67494,0
2017-10-25,89.95,90.3,88.9,90.15,151789,0
2017-10-26,90.7,90.75,89,89.35,111830,0
2017-10-27,84.75,90,83.155,87.1,355181,0
2017-10-30,86.9,87.45,84.8,84.9,218690,0
2017-10-31,84.85,85.2,83.25,83.8,199357,0
2017-11-01,84.15,85.35,81.55,82.1,131949,0
2017-11-02,82.05,82.5,81.225,81.75,135130,0
2017-11-03,81.8,82.85,81.3,81.8,212097,0
2017-11-06,81.45,83.25,81.45,82.4,91586,0
2017-11-07,82.7,83.95,81.955,82.95,183504,0
2017-11-08,82.7,82.85,80.9,81,116452,0
2017-11-09,80.6,81.425,79.4,80.3,94314,0
2017-11-10,80.1,80.8,79.8,79.95,68539,0
